KissMeData/002760/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160138	57	100.00	KOSPI		화학	N	N	N	N		N	1143	5	2	0.44	55347331	48366	92.32	1145	1152	1138	1479	797	1138	1144.34	0.44	0	59	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	685	81.64	1.40	12	0.08	14.00	814.00	2020	20230508	-43.42	1121	20240416	1.96	1450	-21.17	20240115	1121	1.96	20240416	2020	-43.42	20230508	1121	1.96	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
3	20240430	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1145	7	2	0.62	50868633	44443	84.83	1145	1152	1138	1479	797	1138	1144.58	0.44	0	74	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	686	81.79	1.41	12	0.07	14.00	814.00	2020	20230508	-43.32	1121	20240416	2.14	1450	-21.03	20240115	1121	2.14	20240416	2020	-43.32	20230508	1121	2.14	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
4	20240430	140138	57	100.00	KOSPI		화학	N	N	N	N		N	1145	7	2	0.62	45126260	39417	75.24	1145	1152	1138	1479	797	1138	1144.84	0.44	0	219	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	686	81.79	1.41	12	0.07	14.00	814.00	2020	20230508	-43.32	1121	20240416	2.14	1450	-21.03	20240115	1121	2.14	20240416	2020	-43.32	20230508	1121	2.14	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
5	20240430	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1147	9	2	0.79	36132974	31554	60.23	1145	1152	1139	1479	797	1138	1145.12	0.44	0	1530	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	687	81.93	1.41	12	0.05	14.00	814.00	2020	20230508	-43.22	1121	20240416	2.32	1450	-20.90	20240115	1121	2.32	20240416	2020	-43.22	20230508	1121	2.32	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
6	20240430	120139	57	100.00	KOSPI		화학	N	N	N	N		N	1148	10	2	0.88	20410490	17801	33.98	1145	1152	1142	1479	797	1138	1146.59	0.44	0	166	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	688	82.00	1.41	12	0.03	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
7	20240430	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1146	8	2	0.70	10536235	9200	17.56	1145	1147	1142	1479	797	1138	1145.24	0.44	0	931	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	686	81.86	1.41	12	0.02	14.00	814.00	2020	20230508	-43.27	1121	20240416	2.23	1450	-20.97	20240115	1121	2.23	20240416	2020	-43.27	20230508	1121	2.23	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
8	20240430	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1145	7	2	0.62	4193159	3663	6.99	1145	1145	1142	1479	797	1138	1144.73	0.44	0	-45	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	686	81.79	1.41	12	0.01	14.00	814.00	2020	20230508	-43.32	1121	20240416	2.14	1450	-21.03	20240115	1121	2.14	20240416	2020	-43.32	20230508	1121	2.14	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
9	20240430	090142	57	100.00	KOSPI		화학	N	N	N	N		N	1145	7	2	0.62	133959	117	0.22	1145	1145	1142	1479	797	1138	1144.95	0.44	0	-45	1147	1142	1139	1134	1131	1141	1133	120	341	200	840	1	1	59900000	686	81.79	1.41	12	0.00	14.00	814.00	2020	20230508	-43.32	1121	20240416	2.14	1450	-21.03	20240115	1121	2.14	20240416	2020	-43.32	20230508	1121	2.14	20240416	3.31	N	002760	200	119 억		263358	N	N	0	N	00	N
10	20240429	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1138	1	2	0.09	55916791	49069	160.29	1143	1144	1136	1478	796	1137	1139.55	0.45	0	-2334	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	682	81.29	1.40	12	0.08	14.00	814.00	2020	20230508	-43.66	1121	20240416	1.52	1450	-21.52	20240115	1121	1.52	20240416	2020	-43.66	20230508	1121	1.52	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
11	20240429	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1139	2	2	0.18	47565462	41733	136.33	1143	1144	1136	1478	796	1137	1139.76	0.45	0	-2192	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	682	81.36	1.40	12	0.07	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
12	20240429	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1141	4	2	0.35	22323477	19595	64.01	1143	1144	1136	1478	796	1137	1139.24	0.45	0	-2941	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	683	81.50	1.40	12	0.03	14.00	814.00	2020	20230508	-43.51	1121	20240416	1.78	1450	-21.31	20240115	1121	1.78	20240416	2020	-43.51	20230508	1121	1.78	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
13	20240429	130138	57	100.00	KOSPI		화학	N	N	N	N		N	1140	3	2	0.26	20729634	18197	59.44	1143	1144	1136	1478	796	1137	1139.18	0.45	0	-2661	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	683	81.43	1.40	12	0.03	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
14	20240429	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1140	3	2	0.26	13403762	11769	38.45	1143	1144	1136	1478	796	1137	1138.90	0.45	0	-2811	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	683	81.43	1.40	12	0.02	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
15	20240429	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1140	3	2	0.26	12795416	11235	36.70	1143	1144	1136	1478	796	1137	1138.89	0.45	0	-2691	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	683	81.43	1.40	12	0.02	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
16	20240429	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1141	4	2	0.35	7664761	6733	21.99	1143	1144	1137	1478	796	1137	1138.39	0.45	0	-500	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	683	81.50	1.40	12	0.01	14.00	814.00	2020	20230508	-43.51	1121	20240416	1.78	1450	-21.31	20240115	1121	1.78	20240416	2020	-43.51	20230508	1121	1.78	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
17	20240429	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1143	6	2	0.53	201168	176	0.57	1143	1143	1143	1478	796	1137	1143.00	0.45	0	-26	1165	1150	1141	1126	1117	1146	1122	120	341	200	840	1	1	59900000	685	81.64	1.40	12	0.00	14.00	814.00	2020	20230508	-43.42	1121	20240416	1.96	1450	-21.17	20240115	1121	1.96	20240416	2020	-43.42	20230508	1121	1.96	20240416	3.30	N	002760	200	119 억		267467	N	N	18	N	00	N
18	20240426	160137	57	100.00	KOSPI		화학	N	N	N	N		N	1137	-19	5	-1.64	34504377	30204	27.10	1156	1156	1132	1502	810	1156	1142.38	0.45	0	-4620	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	681	81.21	1.40	12	0.05	14.00	814.00	2020	20230508	-43.71	1121	20240416	1.43	1450	-21.59	20240115	1121	1.43	20240416	2020	-43.71	20230508	1121	1.43	20240416	3.31	N	002760	200	119 억		272016	N	N	18	N	00	N
19	20240426	150138	57	100.00	KOSPI		화학	N	N	N	N		N	1146	-10	5	-0.87	27356628	23922	21.46	1156	1156	1132	1502	810	1156	1143.58	0.45	0	-4510	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	686	81.86	1.41	12	0.04	14.00	814.00	2020	20230508	-43.27	1121	20240416	2.23	1450	-20.97	20240115	1121	2.23	20240416	2020	-43.27	20230508	1121	2.23	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
20	20240426	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1144	-12	5	-1.04	25451519	22256	19.97	1156	1156	1132	1502	810	1156	1143.58	0.45	0	-4082	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	685	81.71	1.41	12	0.04	14.00	814.00	2020	20230508	-43.37	1121	20240416	2.05	1450	-21.10	20240115	1121	2.05	20240416	2020	-43.37	20230508	1121	2.05	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
21	20240426	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1146	-10	5	-0.87	19489420	17037	15.29	1156	1156	1132	1502	810	1156	1143.95	0.45	0	-3904	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	686	81.86	1.41	12	0.03	14.00	814.00	2020	20230508	-43.27	1121	20240416	2.23	1450	-20.97	20240115	1121	2.23	20240416	2020	-43.27	20230508	1121	2.23	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
22	20240426	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1140	-16	5	-1.38	16541056	14457	12.97	1156	1156	1132	1502	810	1156	1144.16	0.45	0	-2160	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	683	81.43	1.40	12	0.02	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
23	20240426	110138	57	100.00	KOSPI		화학	N	N	N	N		N	1141	-15	5	-1.30	14546724	12704	11.40	1156	1156	1132	1502	810	1156	1145.05	0.45	0	-1685	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	683	81.50	1.40	12	0.02	14.00	814.00	2020	20230508	-43.51	1121	20240416	1.78	1450	-21.31	20240115	1121	1.78	20240416	2020	-43.51	20230508	1121	1.78	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
24	20240426	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1144	-12	5	-1.04	7318305	6364	5.71	1156	1156	1144	1502	810	1156	1149.95	0.45	0	-1281	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	685	81.71	1.41	12	0.01	14.00	814.00	2020	20230508	-43.37	1121	20240416	2.05	1450	-21.10	20240115	1121	2.05	20240416	2020	-43.37	20230508	1121	2.05	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
25	20240426	090138	57	100.00	KOSPI		화학	N	N	N	N		N	1155	-1	5	-0.09	1838010	1590	1.43	1156	1156	1155	1502	810	1156	1155.98	0.45	0	-260	1216	1185	1162	1131	1108	1201	1147	120	346	200	850	1	1	59900000	692	82.50	1.42	12	0.00	14.00	814.00	2020	20230508	-42.82	1121	20240416	3.03	1450	-20.34	20240115	1121	3.03	20240416	2020	-42.82	20230508	1121	3.03	20240416	3.31	N	002760	200	119 억		272016	N	N	0	N	00	N
26	20240425	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1156	17	2	1.49	129001143	111364	221.94	1139	1193	1139	1480	798	1139	1158.37	0.45	0	2256	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	692	82.57	1.42	12	0.19	14.00	814.00	2020	20230508	-42.77	1121	20240416	3.12	1450	-20.28	20240115	1121	3.12	20240416	2020	-42.77	20230508	1121	3.12	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
27	20240425	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1140	1	2	0.09	120646255	104094	207.45	1139	1193	1139	1480	798	1139	1159.01	0.45	0	2401	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	683	81.43	1.40	12	0.17	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
28	20240425	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1150	11	2	0.97	109496647	94327	187.98	1139	1193	1139	1480	798	1139	1160.82	0.45	0	2697	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	689	82.14	1.41	12	0.16	14.00	814.00	2020	20230508	-43.07	1121	20240416	2.59	1450	-20.69	20240115	1121	2.59	20240416	2020	-43.07	20230508	1121	2.59	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
29	20240425	130137	57	100.00	KOSPI		화학	N	N	N	N		N	1148	9	2	0.79	100352130	86355	172.10	1139	1193	1139	1480	798	1139	1162.09	0.45	0	3040	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	688	82.00	1.41	12	0.14	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
30	20240425	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1156	17	2	1.49	87949944	75582	150.63	1139	1193	1139	1480	798	1139	1163.64	0.45	0	3448	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	692	82.57	1.42	12	0.13	14.00	814.00	2020	20230508	-42.77	1121	20240416	3.12	1450	-20.28	20240115	1121	3.12	20240416	2020	-42.77	20230508	1121	3.12	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
31	20240425	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1156	17	2	1.49	78407658	67295	134.11	1139	1193	1139	1480	798	1139	1165.13	0.45	0	3444	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	692	82.57	1.42	12	0.11	14.00	814.00	2020	20230508	-42.77	1121	20240416	3.12	1450	-20.28	20240115	1121	3.12	20240416	2020	-42.77	20230508	1121	3.12	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
32	20240425	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1158	19	2	1.67	77279806	66317	132.16	1139	1193	1139	1480	798	1139	1165.31	0.45	0	3623	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	694	82.71	1.42	12	0.11	14.00	814.00	2020	20230508	-42.67	1121	20240416	3.30	1450	-20.14	20240115	1121	3.30	20240416	2020	-42.67	20230508	1121	3.30	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
33	20240425	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1140	1	2	0.09	2306526	2025	4.04	1139	1140	1139	1480	798	1139	1139.03	0.45	0	-172	1147	1142	1138	1133	1129	1145	1136	120	341	200	840	1	1	59900000	683	81.43	1.40	12	0.00	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.35	N	002760	200	119 억		269013	N	N	2	N	00	N
34	20240424	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1139	10	2	0.89	57005545	50099	43.07	1135	1143	1134	1467	791	1129	1137.86	0.44	0	8558	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	682	81.36	1.40	12	0.08	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.35	N	002760	200	119 억		260575	N	N	2	N	00	N
35	20240424	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1138	9	2	0.80	50020659	43962	37.79	1135	1143	1134	1467	791	1129	1137.82	0.44	0	8090	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	682	81.29	1.40	12	0.07	14.00	814.00	2020	20230508	-43.66	1121	20240416	1.52	1450	-21.52	20240115	1121	1.52	20240416	2020	-43.66	20230508	1121	1.52	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
36	20240424	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1138	9	2	0.80	37289677	32766	28.17	1135	1143	1134	1467	791	1129	1138.06	0.44	0	4451	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	682	81.29	1.40	12	0.05	14.00	814.00	2020	20230508	-43.66	1121	20240416	1.52	1450	-21.52	20240115	1121	1.52	20240416	2020	-43.66	20230508	1121	1.52	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
37	20240424	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1141	12	2	1.06	17914458	15728	13.52	1135	1143	1134	1467	791	1129	1139.02	0.44	0	2944	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	683	81.50	1.40	12	0.03	14.00	814.00	2020	20230508	-43.51	1121	20240416	1.78	1450	-21.31	20240115	1121	1.78	20240416	2020	-43.51	20230508	1121	1.78	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
38	20240424	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1142	13	2	1.15	16923714	14860	12.77	1135	1143	1134	1467	791	1129	1138.88	0.44	0	2790	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	684	81.57	1.40	12	0.02	14.00	814.00	2020	20230508	-43.47	1121	20240416	1.87	1450	-21.24	20240115	1121	1.87	20240416	2020	-43.47	20230508	1121	1.87	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
39	20240424	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1142	13	2	1.15	12059147	10591	9.10	1135	1142	1134	1467	791	1129	1138.62	0.44	0	1532	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	684	81.57	1.40	12	0.02	14.00	814.00	2020	20230508	-43.47	1121	20240416	1.87	1450	-21.24	20240115	1121	1.87	20240416	2020	-43.47	20230508	1121	1.87	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
40	20240424	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1140	11	2	0.97	9698813	8521	7.32	1135	1140	1134	1467	791	1129	1138.22	0.44	0	1000	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	683	81.43	1.40	12	0.01	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
41	20240424	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1137	8	2	0.71	169117	149	0.13	1135	1137	1135	1467	791	1129	1135.01	0.44	0	61	1156	1142	1134	1120	1112	1138	1116	120	338	200	830	1	1	59900000	681	81.21	1.40	12	0.00	14.00	814.00	2020	20230508	-43.71	1121	20240416	1.43	1450	-21.59	20240115	1121	1.43	20240416	2020	-43.71	20230508	1121	1.43	20240416	3.35	N	002760	200	119 억		260575	N	N	0	N	00	N
42	20240423	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1129	1	2	0.09	130734183	114997	230.38	1131	1148	1126	1466	790	1128	1136.85	0.41	0	18022	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	676	80.64	1.39	12	0.19	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
43	20240423	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1139	11	2	0.98	115371049	101392	203.13	1131	1148	1126	1466	790	1128	1137.87	0.41	0	19306	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	682	81.36	1.40	12	0.17	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
44	20240423	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1139	11	2	0.98	110693161	97278	194.88	1131	1148	1126	1466	790	1128	1137.91	0.41	0	19311	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	682	81.36	1.40	12	0.16	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
45	20240423	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1148	20	2	1.77	104669149	91989	184.29	1131	1148	1126	1466	790	1128	1137.84	0.41	0	18769	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	688	82.00	1.41	12	0.15	14.00	814.00	2020	20230508	-43.17	1121	20240416	2.41	1450	-20.83	20240115	1121	2.41	20240416	2020	-43.17	20230508	1121	2.41	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
46	20240423	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1136	8	2	0.71	47770474	42004	84.15	1131	1144	1129	1466	790	1128	1137.28	0.41	0	558	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	680	81.14	1.40	12	0.07	14.00	814.00	2020	20230508	-43.76	1121	20240416	1.34	1450	-21.66	20240115	1121	1.34	20240416	2020	-43.76	20230508	1121	1.34	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
47	20240423	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1138	10	2	0.89	35832390	31491	63.09	1131	1144	1131	1466	790	1128	1137.86	0.41	0	-260	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	682	81.29	1.40	12	0.05	14.00	814.00	2020	20230508	-43.66	1121	20240416	1.52	1450	-21.52	20240115	1121	1.52	20240416	2020	-43.66	20230508	1121	1.52	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
48	20240423	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1136	8	2	0.71	10659915	9389	18.81	1131	1139	1131	1466	790	1128	1135.36	0.41	0	2081	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	680	81.14	1.40	12	0.02	14.00	814.00	2020	20230508	-43.76	1121	20240416	1.34	1450	-21.66	20240115	1121	1.34	20240416	2020	-43.76	20230508	1121	1.34	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
49	20240423	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1135	7	2	0.62	1513329	1336	2.68	1131	1135	1131	1466	790	1128	1132.73	0.41	0	896	1136	1132	1128	1124	1120	1130	1122	120	338	200	830	1	1	59900000	680	81.07	1.39	12	0.00	14.00	814.00	2020	20230508	-43.81	1121	20240416	1.25	1450	-21.72	20240115	1121	1.25	20240416	2020	-43.81	20230508	1121	1.25	20240416	3.36	N	002760	200	119 억		242673	N	N	1	N	00	N
50	20240422	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1128	-1	5	-0.09	55786352	49485	86.15	1130	1132	1124	1467	791	1129	1127.33	0.40	0	672	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	676	80.57	1.39	12	0.08	14.00	814.00	2020	20230508	-44.16	1121	20240416	0.62	1450	-22.21	20240115	1121	0.62	20240416	2020	-44.16	20230508	1121	0.62	20240416	3.38	N	002760	200	119 억		242131	N	N	1	N	00	N
51	20240422	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1127	-2	5	-0.18	52134872	46247	80.52	1130	1132	1124	1467	791	1129	1127.31	0.40	0	81	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	675	80.50	1.38	12	0.08	14.00	814.00	2020	20230508	-44.21	1121	20240416	0.54	1450	-22.28	20240115	1121	0.54	20240416	2020	-44.21	20230508	1121	0.54	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
52	20240422	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1129	0	3	0.00	42206968	37438	65.18	1130	1132	1124	1467	791	1129	1127.38	0.40	0	81	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	676	80.64	1.39	12	0.06	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
53	20240422	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1129	0	3	0.00	37564449	33324	58.02	1130	1132	1124	1467	791	1129	1127.25	0.40	0	41	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	676	80.64	1.39	12	0.06	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
54	20240422	120135	57	100.00	KOSPI		화학	N	N	N	N		N	1129	0	3	0.00	33871006	30053	52.32	1130	1132	1124	1467	791	1129	1127.04	0.40	0	1	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	676	80.64	1.39	12	0.05	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
55	20240422	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1130	1	2	0.09	15319572	13576	23.64	1130	1132	1125	1467	791	1129	1128.43	0.40	0	1	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	677	80.71	1.39	12	0.02	14.00	814.00	2020	20230508	-44.06	1121	20240416	0.80	1450	-22.07	20240115	1121	0.80	20240416	2020	-44.06	20230508	1121	0.80	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
56	20240422	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1131	2	2	0.18	6109407	5415	9.43	1130	1132	1125	1467	791	1129	1128.24	0.40	0	-86	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	677	80.79	1.39	12	0.01	14.00	814.00	2020	20230508	-44.01	1121	20240416	0.89	1450	-22.00	20240115	1121	0.89	20240416	2020	-44.01	20230508	1121	0.89	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
57	20240422	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1125	-4	5	-0.35	3041226	2694	4.69	1130	1130	1125	1467	791	1129	1128.89	0.40	0	-86	1143	1135	1129	1121	1115	1133	1119	120	338	200	830	1	1	59900000	674	80.36	1.38	12	0.00	14.00	814.00	2020	20230508	-44.31	1121	20240416	0.36	1450	-22.41	20240115	1121	0.36	20240416	2020	-44.31	20230508	1121	0.36	20240416	3.38	N	002760	200	119 억		242131	N	N	0	N	00	N
58	20240419	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1129	-7	5	-0.62	63009523	55828	74.19	1135	1137	1123	1476	796	1136	1128.64	0.43	0	-12968	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	676	80.64	1.39	12	0.09	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
59	20240419	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1125	-11	5	-0.97	59010351	52283	69.47	1135	1137	1123	1476	796	1136	1128.67	0.43	0	-13008	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	674	80.36	1.38	12	0.09	14.00	814.00	2020	20230508	-44.31	1121	20240416	0.36	1450	-22.41	20240115	1121	0.36	20240416	2020	-44.31	20230508	1121	0.36	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
60	20240419	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1127	-9	5	-0.79	51132149	45286	60.18	1135	1137	1123	1476	796	1136	1129.09	0.43	0	-13090	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	675	80.50	1.38	12	0.08	14.00	814.00	2020	20230508	-44.21	1121	20240416	0.54	1450	-22.28	20240115	1121	0.54	20240416	2020	-44.21	20230508	1121	0.54	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
61	20240419	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1125	-11	5	-0.97	47014177	41626	55.31	1135	1137	1123	1476	796	1136	1129.44	0.43	0	-13209	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	674	80.36	1.38	12	0.07	14.00	814.00	2020	20230508	-44.31	1121	20240416	0.36	1450	-22.41	20240115	1121	0.36	20240416	2020	-44.31	20230508	1121	0.36	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
62	20240419	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1129	-7	5	-0.62	40834375	36132	48.01	1135	1137	1123	1476	796	1136	1130.14	0.43	0	-13085	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	676	80.64	1.39	12	0.06	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
63	20240419	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1130	-6	5	-0.53	16498282	14551	19.34	1135	1137	1130	1476	796	1136	1133.82	0.43	0	-2845	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	677	80.71	1.39	12	0.02	14.00	814.00	2020	20230508	-44.06	1121	20240416	0.80	1450	-22.07	20240115	1121	0.80	20240416	2020	-44.06	20230508	1121	0.80	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
64	20240419	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1133	-3	5	-0.26	7983533	7039	9.35	1135	1137	1130	1476	796	1136	1134.19	0.43	0	-1037	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	679	80.93	1.39	12	0.01	14.00	814.00	2020	20230508	-43.91	1121	20240416	1.07	1450	-21.86	20240115	1121	1.07	20240416	2020	-43.91	20230508	1121	1.07	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
65	20240419	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1135	-1	5	-0.09	3432241	3024	4.02	1135	1136	1135	1476	796	1136	1135.00	0.43	0	-23	1148	1141	1134	1127	1120	1145	1131	120	340	200	840	1	1	59900000	680	81.07	1.39	12	0.01	14.00	814.00	2020	20230508	-43.81	1121	20240416	1.25	1450	-21.72	20240115	1121	1.25	20240416	2020	-43.81	20230508	1121	1.25	20240416	3.38	N	002760	200	119 억		256814	N	N	0	N	00	N
66	20240418	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1136	9	2	0.80	77251851	68304	100.45	1127	1141	1127	1465	789	1127	1130.96	0.41	0	12478	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	680	81.14	1.40	12	0.11	14.00	814.00	2020	20230508	-43.76	1121	20240416	1.34	1450	-21.66	20240115	1121	1.34	20240416	2020	-43.76	20230508	1121	1.34	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
67	20240418	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1137	10	2	0.89	74927331	66256	97.43	1127	1141	1127	1465	789	1127	1130.88	0.41	0	11624	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	681	81.21	1.40	12	0.11	14.00	814.00	2020	20230508	-43.71	1121	20240416	1.43	1450	-21.59	20240115	1121	1.43	20240416	2020	-43.71	20230508	1121	1.43	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
68	20240418	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1139	12	2	1.06	69883035	61793	90.87	1127	1141	1127	1465	789	1127	1130.92	0.41	0	10398	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	682	81.36	1.40	12	0.10	14.00	814.00	2020	20230508	-43.61	1121	20240416	1.61	1450	-21.45	20240115	1121	1.61	20240416	2020	-43.61	20230508	1121	1.61	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
69	20240418	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1137	10	2	0.89	61372573	54301	79.85	1127	1140	1127	1465	789	1127	1130.23	0.41	0	10300	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	681	81.21	1.40	12	0.09	14.00	814.00	2020	20230508	-43.71	1121	20240416	1.43	1450	-21.59	20240115	1121	1.43	20240416	2020	-43.71	20230508	1121	1.43	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
70	20240418	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1137	10	2	0.89	41020598	36291	53.37	1127	1140	1127	1465	789	1127	1130.32	0.41	0	7683	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	681	81.21	1.40	12	0.06	14.00	814.00	2020	20230508	-43.71	1121	20240416	1.43	1450	-21.59	20240115	1121	1.43	20240416	2020	-43.71	20230508	1121	1.43	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
71	20240418	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1140	13	2	1.15	28807968	25494	37.49	1127	1140	1127	1465	789	1127	1129.99	0.41	0	5080	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	683	81.43	1.40	12	0.04	14.00	814.00	2020	20230508	-43.56	1121	20240416	1.69	1450	-21.38	20240115	1121	1.69	20240416	2020	-43.56	20230508	1121	1.69	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
72	20240418	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1133	6	2	0.53	16694705	14790	21.75	1127	1135	1127	1465	789	1127	1128.78	0.41	0	3772	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	679	80.93	1.39	12	0.02	14.00	814.00	2020	20230508	-43.91	1121	20240416	1.07	1450	-21.86	20240115	1121	1.07	20240416	2020	-43.91	20230508	1121	1.07	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
73	20240418	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1129	2	2	0.18	5050089	4481	6.59	1127	1129	1127	1465	789	1127	1127.00	0.41	0	0	1139	1133	1129	1123	1119	1136	1126	120	338	200	830	1	1	59900000	676	80.64	1.39	12	0.01	14.00	814.00	2020	20230508	-44.11	1121	20240416	0.71	1450	-22.14	20240115	1121	0.71	20240416	2020	-44.11	20230508	1121	0.71	20240416	3.41	N	002760	200	119 억		244534	N	N	0	N	00	N
74	20240417	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1127	-8	5	-0.70	76146802	67399	40.12	1125	1135	1125	1475	795	1135	1129.79	0.40	0	610	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	675	80.50	1.38	12	0.11	14.00	814.00	2020	20230508	-44.21	1121	20240416	0.54	1450	-22.28	20240115	1121	0.54	20240416	2020	-44.21	20230508	1121	0.54	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
75	20240417	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1131	-4	5	-0.35	56502177	50006	29.76	1125	1135	1125	1475	795	1135	1129.91	0.40	0	958	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	677	80.79	1.39	12	0.08	14.00	814.00	2020	20230508	-44.01	1121	20240416	0.89	1450	-22.00	20240115	1121	0.89	20240416	2020	-44.01	20230508	1121	0.89	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
76	20240417	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1132	-3	5	-0.26	54312348	48068	28.61	1125	1135	1125	1475	795	1135	1129.91	0.40	0	958	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	678	80.86	1.39	12	0.08	14.00	814.00	2020	20230508	-43.96	1121	20240416	0.98	1450	-21.93	20240115	1121	0.98	20240416	2020	-43.96	20230508	1121	0.98	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
77	20240417	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1132	-3	5	-0.26	52927360	46842	27.88	1125	1135	1125	1475	795	1135	1129.91	0.40	0	918	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	678	80.86	1.39	12	0.08	14.00	814.00	2020	20230508	-43.96	1121	20240416	0.98	1450	-21.93	20240115	1121	0.98	20240416	2020	-43.96	20230508	1121	0.98	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
78	20240417	120132	57	100.00	KOSPI		화학	N	N	N	N		N	1125	-10	5	-0.88	48672966	43070	25.63	1125	1135	1125	1475	795	1135	1130.09	0.40	0	929	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	674	80.36	1.38	12	0.07	14.00	814.00	2020	20230508	-44.31	1121	20240416	0.36	1450	-22.41	20240115	1121	0.36	20240416	2020	-44.31	20230508	1121	0.36	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
79	20240417	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1132	-3	5	-0.26	40863529	36146	21.51	1125	1135	1125	1475	795	1135	1130.51	0.40	0	496	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	678	80.86	1.39	12	0.06	14.00	814.00	2020	20230508	-43.96	1121	20240416	0.98	1450	-21.93	20240115	1121	0.98	20240416	2020	-43.96	20230508	1121	0.98	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
80	20240417	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1131	-4	5	-0.35	24058126	21277	12.66	1125	1135	1125	1475	795	1135	1130.71	0.40	0	394	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	677	80.79	1.39	12	0.04	14.00	814.00	2020	20230508	-44.01	1121	20240416	0.89	1450	-22.00	20240115	1121	0.89	20240416	2020	-44.01	20230508	1121	0.89	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
81	20240417	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1125	-10	5	-0.88	518649	461	0.27	1125	1128	1125	1475	795	1135	1125.05	0.40	0	0	1171	1153	1137	1119	1103	1145	1111	120	340	200	830	1	1	59900000	674	80.36	1.38	12	0.00	14.00	814.00	2020	20230508	-44.31	1121	20240416	0.36	1450	-22.41	20240115	1121	0.36	20240416	2020	-44.31	20230508	1121	0.36	20240416	3.42	N	002760	200	119 억		239533	N	N	2	N	00	N
82	20240416	160134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1135	-19	5	-1.65	191186469	167993	157.69	1149	1155	1121	1500	808	1154	1138.06	0.42	0	-12332	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	680	81.07	1.39	12	0.28	14.00	814.00	2020	20230508	-43.81	1121	20240416	1.25	1450	-21.72	20240115	1121	1.25	20240416	2020	-43.81	20230508	1121	1.25	20240416	3.43	N	002760	200	119 억		254327	N	N	2	N	00	N
83	20240416	150133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1132	-22	5	-1.91	178715674	156916	147.29	1149	1155	1125	1500	808	1154	1138.93	0.42	0	-12532	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	678	80.86	1.39	12	0.26	14.00	814.00	2020	20230508	-43.96	1125	20240416	0.62	1450	-21.93	20240115	1125	0.62	20240416	2020	-43.96	20230508	1125	0.62	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
84	20240416	140133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1131	-23	5	-1.99	166280787	145908	136.96	1149	1155	1125	1500	808	1154	1139.63	0.42	0	-8629	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	677	80.79	1.39	12	0.24	14.00	814.00	2020	20230508	-44.01	1125	20240416	0.53	1450	-22.00	20240115	1125	0.53	20240416	2020	-44.01	20230508	1125	0.53	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
85	20240416	130132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1139	-15	5	-1.30	143166022	125451	117.75	1149	1155	1133	1500	808	1154	1141.21	0.42	0	-5471	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	682	81.36	1.40	12	0.21	14.00	814.00	2020	20230508	-43.61	1133	20240416	0.53	1450	-21.45	20240115	1133	0.53	20240416	2020	-43.61	20230508	1133	0.53	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
86	20240416	120135	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1142	-12	5	-1.04	130799389	114560	107.53	1149	1155	1134	1500	808	1154	1141.75	0.42	0	-4839	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	684	81.57	1.40	12	0.19	14.00	814.00	2020	20230508	-43.47	1134	20240416	0.71	1450	-21.24	20240115	1134	0.71	20240416	2020	-43.47	20230508	1134	0.71	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
87	20240416	110133	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1139	-15	5	-1.30	87252090	76320	71.64	1149	1155	1134	1500	808	1154	1143.24	0.42	0	-3352	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	682	81.36	1.40	12	0.13	14.00	814.00	2020	20230508	-43.61	1134	20240416	0.44	1450	-21.45	20240115	1134	0.44	20240416	2020	-43.61	20230508	1134	0.44	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
88	20240416	100132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1152	-2	5	-0.17	17526059	15278	14.34	1149	1155	1140	1500	808	1154	1147.14	0.42	0	-3354	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	690	82.29	1.42	12	0.03	14.00	814.00	2020	20230508	-42.97	1140	20240416	1.05	1450	-20.55	20240115	1140	1.05	20240416	2020	-42.97	20230508	1140	1.05	20240416	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
89	20240416	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1149	-5	5	-0.43	1355820	1180	1.11	1149	1149	1149	1500	808	1154	1149.00	0.42	0	0	1174	1164	1155	1145	1136	1159	1140	120	346	200	850	1	1	59900000	688	82.07	1.41	12	0.00	14.00	814.00	2020	20230508	-43.12	1146	20240415	0.26	1450	-20.76	20240115	1146	0.26	20240415	2020	-43.12	20230508	1146	0.26	20240415	3.43	N	002760	200	119 억		254327	N	N	1	N	00	N
90	20240415	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1154	-11	5	-0.94	122607937	106535	202.04	1156	1165	1146	1514	816	1165	1150.78	0.42	0	-5072	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	691	82.43	1.42	12	0.18	14.00	814.00	2020	20230508	-42.87	1146	20240415	0.70	1450	-20.41	20240115	1146	0.70	20240415	2020	-42.87	20230508	1146	0.70	20240415	3.48	N	002760	200	119 억		253335	N	N	1	N	00	N
91	20240415	150131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1154	-11	5	-0.94	117544341	102146	193.72	1156	1165	1146	1514	816	1165	1150.75	0.42	0	-4758	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	691	82.43	1.42	12	0.17	14.00	814.00	2020	20230508	-42.87	1146	20240415	0.70	1450	-20.41	20240115	1146	0.70	20240415	2020	-42.87	20230508	1146	0.70	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
92	20240415	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1153	-12	5	-1.03	106854710	92859	176.10	1156	1165	1146	1514	816	1165	1150.72	0.42	0	-4650	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	691	82.36	1.42	12	0.16	14.00	814.00	2020	20230508	-42.92	1146	20240415	0.61	1450	-20.48	20240115	1146	0.61	20240415	2020	-42.92	20230508	1146	0.61	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
93	20240415	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1150	-15	5	-1.29	103486658	89934	170.56	1156	1165	1146	1514	816	1165	1150.70	0.42	0	-4425	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	689	82.14	1.41	12	0.15	14.00	814.00	2020	20230508	-43.07	1146	20240415	0.35	1450	-20.69	20240115	1146	0.35	20240415	2020	-43.07	20230508	1146	0.35	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
94	20240415	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1148	-17	5	-1.46	73859752	64146	121.65	1156	1165	1146	1514	816	1165	1151.43	0.42	0	-5536	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	688	82.00	1.41	12	0.11	14.00	814.00	2020	20230508	-43.17	1146	20240415	0.17	1450	-20.83	20240115	1146	0.17	20240415	2020	-43.17	20230508	1146	0.17	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
95	20240415	110132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1149	-16	5	-1.37	65804201	57129	108.34	1156	1165	1146	1514	816	1165	1151.85	0.42	0	-5093	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	688	82.07	1.41	12	0.10	14.00	814.00	2020	20230508	-43.12	1146	20240415	0.26	1450	-20.76	20240115	1146	0.26	20240415	2020	-43.12	20230508	1146	0.26	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
96	20240415	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1154	-11	5	-0.94	32578081	28254	53.58	1156	1165	1147	1514	816	1165	1153.04	0.42	0	-5146	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	691	82.43	1.42	12	0.05	14.00	814.00	2020	20230508	-42.87	1147	20240415	0.61	1450	-20.41	20240115	1147	0.61	20240415	2020	-42.87	20230508	1147	0.61	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
97	20240415	090132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1160	-5	5	-0.43	11557581	9997	18.96	1156	1165	1156	1514	816	1165	1156.10	0.42	0	-232	1185	1175	1168	1158	1151	1171	1154	120	349	200	860	1	1	59900000	695	82.86	1.43	12	0.02	14.00	814.00	2020	20230508	-42.57	1156	20240415	0.35	1450	-20.00	20240115	1156	0.35	20240415	2020	-42.57	20230508	1156	0.35	20240415	3.48	N	002760	200	119 억		253335	N	N	3	N	00	N
98	20240412	160131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1165	-9	5	-0.77	60725823	52023	46.18	1174	1178	1161	1526	822	1174	1167.33	0.43	0	-1594	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	698	83.21	1.43	12	0.09	14.00	814.00	2020	20230508	-42.33	1161	20240412	0.34	1450	-19.66	20240115	1161	0.34	20240412	2020	-42.33	20230508	1161	0.34	20240412	3.49	N	002760	200	119 억		254933	N	N	3	N	00	N
99	20240412	150132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1165	-9	5	-0.77	52804675	45228	40.15	1174	1178	1161	1526	822	1174	1167.52	0.43	0	-1446	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	698	83.21	1.43	12	0.08	14.00	814.00	2020	20230508	-42.33	1161	20240412	0.34	1450	-19.66	20240115	1161	0.34	20240412	2020	-42.33	20230508	1161	0.34	20240412	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
100	20240412	140132	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1167	-7	5	-0.60	48966772	41935	37.22	1174	1178	1161	1526	822	1174	1167.68	0.43	0	-1500	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	699	83.36	1.43	12	0.07	14.00	814.00	2020	20230508	-42.23	1161	20240412	0.52	1450	-19.52	20240115	1161	0.52	20240412	2020	-42.23	20230508	1161	0.52	20240412	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
101	20240412	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1168	-6	5	-0.51	41753792	35745	31.73	1174	1178	1161	1526	822	1174	1168.10	0.43	0	-1988	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	700	83.43	1.43	12	0.06	14.00	814.00	2020	20230508	-42.18	1161	20240412	0.60	1450	-19.45	20240115	1161	0.60	20240412	2020	-42.18	20230508	1161	0.60	20240412	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
102	20240412	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1172	-2	5	-0.17	22568294	19269	17.10	1174	1178	1163	1526	822	1174	1171.22	0.43	0	-1469	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	702	83.71	1.44	12	0.03	14.00	814.00	2020	20230508	-41.98	1163	20240412	0.77	1450	-19.17	20240115	1163	0.77	20240412	2020	-41.98	20230508	1163	0.77	20240412	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
103	20240412	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1176	2	2	0.17	18440126	15734	13.97	1174	1178	1166	1526	822	1174	1171.99	0.43	0	-971	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	704	84.00	1.44	12	0.03	14.00	814.00	2020	20230508	-41.78	1165	20240411	0.94	1450	-18.90	20240115	1165	0.94	20240411	2020	-41.78	20230508	1165	0.94	20240411	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
104	20240412	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1176	2	2	0.17	10944082	9326	8.28	1174	1178	1166	1526	822	1174	1173.50	0.43	0	-1106	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	704	84.00	1.44	12	0.02	14.00	814.00	2020	20230508	-41.78	1165	20240411	0.94	1450	-18.90	20240115	1165	0.94	20240411	2020	-41.78	20230508	1165	0.94	20240411	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
105	20240412	090131	57	100.00	KOSPI		화학	N	N	N	N		N	1178	4	2	0.34	5908746	5033	4.47	1174	1178	1174	1526	822	1174	1174.00	0.43	0	-740	1208	1191	1178	1161	1148	1184	1154	120	352	200	860	1	1	59900000	706	84.14	1.45	12	0.01	14.00	814.00	2020	20230508	-41.68	1165	20240411	1.12	1450	-18.76	20240115	1165	1.12	20240411	2020	-41.68	20230508	1165	1.12	20240411	3.49	N	002760	200	119 억		254933	N	N	1	N	00	N
106	20240411	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1174	-21	5	-1.76	132255257	112625	187.67	1182	1195	1165	1553	837	1195	1174.30	0.45	0	-6439	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	703	83.86	1.44	12	0.19	14.00	814.00	2020	20230508	-41.88	1165	20240411	0.77	1450	-19.03	20240115	1165	0.77	20240411	2020	-41.88	20230508	1165	0.77	20240411	3.50	N	002760	200	119 억		268613	N	N	1	N	00	N
107	20240411	150134	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1178	-17	5	-1.42	127465991	108550	180.88	1182	1195	1165	1553	837	1195	1174.26	0.45	0	-6398	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	706	84.14	1.45	12	0.18	14.00	814.00	2020	20230508	-41.68	1165	20240411	1.12	1450	-18.76	20240115	1165	1.12	20240411	2020	-41.68	20230508	1165	1.12	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
108	20240411	140136	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1179	-16	5	-1.34	121507843	103487	172.45	1182	1195	1165	1553	837	1195	1174.14	0.45	0	-7685	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	706	84.21	1.45	12	0.17	14.00	814.00	2020	20230508	-41.63	1165	20240411	1.20	1450	-18.69	20240115	1165	1.20	20240411	2020	-41.63	20230508	1165	1.20	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
109	20240411	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1179	-16	5	-1.34	121051662	103100	171.80	1182	1195	1165	1553	837	1195	1174.12	0.45	0	-7685	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	706	84.21	1.45	12	0.17	14.00	814.00	2020	20230508	-41.63	1165	20240411	1.20	1450	-18.69	20240115	1165	1.20	20240411	2020	-41.63	20230508	1165	1.20	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
110	20240411	120131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1174	-21	5	-1.76	101024731	86033	143.36	1182	1195	1165	1553	837	1195	1174.26	0.45	0	-6531	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	703	83.86	1.44	12	0.14	14.00	814.00	2020	20230508	-41.88	1165	20240411	0.77	1450	-19.03	20240115	1165	0.77	20240411	2020	-41.88	20230508	1165	0.77	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
111	20240411	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1175	-20	5	-1.67	81146080	69104	115.15	1182	1195	1165	1553	837	1195	1174.26	0.45	0	-4385	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	704	83.93	1.44	12	0.12	14.00	814.00	2020	20230508	-41.83	1165	20240411	0.86	1450	-18.97	20240115	1165	0.86	20240411	2020	-41.83	20230508	1165	0.86	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
112	20240411	100131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1172	-23	5	-1.92	48483421	41139	68.55	1182	1195	1172	1553	837	1195	1178.53	0.45	0	-4364	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	702	83.71	1.44	12	0.07	14.00	814.00	2020	20230508	-41.98	1172	20240411	0.00	1450	-19.17	20240115	1172	0.00	20240411	2020	-41.98	20230508	1172	0.00	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
113	20240411	090131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1195	0	3	0.00	4237346	3583	5.97	1182	1195	1182	1553	837	1195	1182.63	0.45	0	-190	1211	1202	1196	1187	1181	1207	1192	120	358	200	880	1	1	59900000	716	85.36	1.47	12	0.01	14.00	814.00	2020	20230508	-40.84	1182	20240411	1.10	1450	-17.59	20240115	1182	1.10	20240411	2020	-40.84	20230508	1182	1.10	20240411	3.50	N	002760	200	119 억		268613	N	N	261	N	00	N
114	20240409	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1195	-2	5	-0.17	71480241	59727	76.47	1190	1205	1190	1556	838	1197	1196.78	0.49	0	-21032	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	716	85.36	1.47	12	0.10	14.00	814.00	2020	20230508	-40.84	1190	20240409	0.42	1450	-17.59	20240115	1190	0.42	20240409	2020	-40.84	20230508	1190	0.42	20240409	3.50	N	002760	200	119 억		291489	N	N	261	N	00	N
115	20240409	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1197	0	3	0.00	70282725	58726	75.19	1190	1205	1190	1556	838	1197	1196.79	0.49	0	-21015	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	717	85.50	1.47	12	0.10	14.00	814.00	2020	20230508	-40.74	1190	20240409	0.59	1450	-17.45	20240115	1190	0.59	20240409	2020	-40.74	20230508	1190	0.59	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
116	20240409	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1198	1	2	0.08	66635442	55680	71.29	1190	1205	1190	1556	838	1197	1196.76	0.49	0	-20470	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	718	85.57	1.47	12	0.09	14.00	814.00	2020	20230508	-40.69	1190	20240409	0.67	1450	-17.38	20240115	1190	0.67	20240409	2020	-40.69	20230508	1190	0.67	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
117	20240409	130131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1196	-1	5	-0.08	58911646	49228	63.03	1190	1205	1190	1556	838	1197	1196.71	0.49	0	-20220	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	716	85.43	1.47	12	0.08	14.00	814.00	2020	20230508	-40.79	1190	20240409	0.50	1450	-17.52	20240115	1190	0.50	20240409	2020	-40.79	20230508	1190	0.50	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
118	20240409	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1194	-3	5	-0.25	56641063	47328	60.60	1190	1205	1190	1556	838	1197	1196.78	0.49	0	-20037	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	715	85.29	1.47	12	0.08	14.00	814.00	2020	20230508	-40.89	1190	20240409	0.34	1450	-17.66	20240115	1190	0.34	20240409	2020	-40.89	20230508	1190	0.34	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
119	20240409	110130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1199	2	2	0.17	41940794	35028	44.85	1190	1205	1190	1556	838	1197	1197.35	0.49	0	-19915	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	718	85.64	1.47	12	0.06	14.00	814.00	2020	20230508	-40.64	1190	20240409	0.76	1450	-17.31	20240115	1190	0.76	20240409	2020	-40.64	20230508	1190	0.76	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
120	20240409	100130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1200	3	2	0.25	22240425	18605	23.82	1190	1205	1190	1556	838	1197	1195.40	0.49	0	-5389	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	719	85.71	1.47	12	0.03	14.00	814.00	2020	20230508	-40.59	1190	20240409	0.84	1450	-17.24	20240115	1190	0.84	20240409	2020	-40.59	20230508	1190	0.84	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
121	20240409	090131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1198	1	2	0.08	8024506	6743	8.63	1190	1198	1190	1556	838	1197	1190.05	0.49	0	0	1206	1201	1196	1191	1186	1199	1189	120	359	200	880	1	1	59900000	718	85.57	1.47	12	0.01	14.00	814.00	2020	20230508	-40.69	1190	20240409	0.67	1450	-17.38	20240115	1190	0.67	20240409	2020	-40.69	20230508	1190	0.67	20240409	3.50	N	002760	200	119 억		291489	N	N	152	N	00	N
122	20240408	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1197	-1	5	-0.08	90221113	75492	126.28	1198	1201	1191	1557	839	1198	1195.11	0.50	0	-9308	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	717	85.50	1.47	12	0.13	14.00	814.00	2020	20230508	-40.74	1191	20240408	0.50	1450	-17.45	20240115	1191	0.50	20240408	2020	-40.74	20230508	1191	0.50	20240408	3.54	N	002760	200	119 억		300797	N	N	152	N	00	N
123	20240408	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1193	-5	5	-0.42	87526645	73237	122.50	1198	1201	1191	1557	839	1198	1195.12	0.50	0	-9308	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	715	85.21	1.47	12	0.12	14.00	814.00	2020	20230508	-40.94	1191	20240408	0.17	1450	-17.72	20240115	1191	0.17	20240408	2020	-40.94	20230508	1191	0.17	20240408	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
124	20240408	140131	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1193	-5	5	-0.42	61099879	51091	85.46	1198	1201	1192	1557	839	1198	1195.90	0.50	0	-7004	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	715	85.21	1.47	12	0.09	14.00	814.00	2020	20230508	-40.94	1192	20240408	0.08	1450	-17.72	20240115	1192	0.08	20240408	2020	-40.94	20230508	1192	0.08	20240408	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
125	20240408	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1196	-2	5	-0.17	52760875	44106	73.78	1198	1201	1192	1557	839	1198	1196.23	0.50	0	-6767	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	716	85.43	1.47	12	0.07	14.00	814.00	2020	20230508	-40.79	1192	20240408	0.34	1450	-17.52	20240115	1192	0.34	20240408	2020	-40.79	20230508	1192	0.34	20240408	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
126	20240408	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1197	-1	5	-0.08	41878768	34989	58.53	1198	1201	1192	1557	839	1198	1196.91	0.50	0	-6767	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	717	85.50	1.47	12	0.06	14.00	814.00	2020	20230508	-40.74	1192	20240408	0.42	1450	-17.45	20240115	1192	0.42	20240408	2020	-40.74	20230508	1192	0.42	20240408	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
127	20240408	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1198	0	3	0.00	34417993	28750	48.09	1198	1201	1193	1557	839	1198	1197.15	0.50	0	-3926	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	718	85.57	1.47	12	0.05	14.00	814.00	2020	20230508	-40.69	1192	20240405	0.50	1450	-17.38	20240115	1192	0.50	20240405	2020	-40.69	20230508	1192	0.50	20240405	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
128	20240408	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1193	-5	5	-0.42	27496040	22957	38.40	1198	1201	1193	1557	839	1198	1197.72	0.50	0	-4187	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	715	85.21	1.47	12	0.04	14.00	814.00	2020	20230508	-40.94	1192	20240405	0.08	1450	-17.72	20240115	1192	0.08	20240405	2020	-40.94	20230508	1192	0.08	20240405	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
129	20240408	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1200	2	2	0.17	3297585	2752	4.60	1198	1201	1198	1557	839	1198	1198.25	0.50	0	0	1219	1208	1200	1189	1181	1204	1185	120	359	200	880	1	1	59900000	719	85.71	1.47	12	0.00	14.00	814.00	2020	20230508	-40.59	1192	20240405	0.67	1450	-17.24	20240115	1192	0.67	20240405	2020	-40.59	20230508	1192	0.67	20240405	3.54	N	002760	200	119 억		300797	N	N	509	N	00	N
130	20240405	160130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1198	-11	5	-0.91	71565306	59774	94.01	1209	1211	1192	1571	847	1209	1197.26	0.52	0	-8435	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.57	1.47	12	0.10	14.00	814.00	2020	20230508	-40.69	1192	20240405	0.50	1450	-17.38	20240115	1192	0.50	20240405	2020	-40.69	20230508	1192	0.50	20240405	3.54	N	002760	200	119 억		309232	N	N	509	N	00	N
131	20240405	150130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1199	-10	5	-0.83	65773566	54940	86.41	1209	1211	1192	1571	847	1209	1197.19	0.52	0	-6269	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.64	1.47	12	0.09	14.00	814.00	2020	20230508	-40.64	1192	20240405	0.59	1450	-17.31	20240115	1192	0.59	20240405	2020	-40.64	20230508	1192	0.59	20240405	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
132	20240405	140130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1199	-10	5	-0.83	59370275	49592	78.00	1209	1211	1192	1571	847	1209	1197.17	0.52	0	-5664	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.64	1.47	12	0.08	14.00	814.00	2020	20230508	-40.64	1192	20240405	0.59	1450	-17.31	20240115	1192	0.59	20240405	2020	-40.64	20230508	1192	0.59	20240405	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
133	20240405	130130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1199	-10	5	-0.83	53138594	44388	69.81	1209	1211	1192	1571	847	1209	1197.14	0.52	0	-3639	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.64	1.47	12	0.07	14.00	814.00	2020	20230508	-40.64	1192	20240405	0.59	1450	-17.31	20240115	1192	0.59	20240405	2020	-40.64	20230508	1192	0.59	20240405	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
134	20240405	120130	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1199	-10	5	-0.83	37327555	31146	48.98	1209	1211	1195	1571	847	1209	1198.47	0.52	0	-2814	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.64	1.47	12	0.05	14.00	814.00	2020	20230508	-40.64	1195	20240405	0.33	1450	-17.31	20240115	1195	0.33	20240405	2020	-40.64	20230508	1195	0.33	20240405	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
135	20240405	110130	57	100.00	KOSPI		화학	N	N	N	N		N	1200	-9	5	-0.74	20952617	17463	27.46	1209	1211	1196	1571	847	1209	1199.83	0.52	0	-1779	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	719	85.71	1.47	12	0.03	14.00	814.00	2020	20230508	-40.59	1195	20240403	0.42	1450	-17.24	20240115	1195	0.42	20240403	2020	-40.59	20230508	1195	0.42	20240403	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
136	20240405	100127	57	100.00	KOSPI		화학	N	N	N	N		N	1199	-10	5	-0.83	12209085	10163	15.98	1209	1211	1198	1571	847	1209	1201.33	0.52	0	-45	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	718	85.64	1.47	12	0.02	14.00	814.00	2020	20230508	-40.64	1195	20240403	0.33	1450	-17.31	20240115	1195	0.33	20240403	2020	-40.64	20230508	1195	0.33	20240403	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
137	20240405	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1207	-2	5	-0.17	82202	68	0.11	1209	1211	1207	1571	847	1209	1208.85	0.52	0	-50	1215	1211	1207	1203	1199	1214	1206	120	362	200	890	1	1	59900000	723	86.21	1.48	12	0.00	14.00	814.00	2020	20230508	-40.25	1195	20240403	1.00	1450	-16.76	20240115	1195	1.00	20240403	2020	-40.25	20230508	1195	1.00	20240403	3.54	N	002760	200	119 억		309232	N	N	9	N	00	N
138	20240404	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1209	6	2	0.50	76742388	63583	149.29	1207	1211	1203	1563	843	1203	1206.96	0.51	0	-830	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	724	86.36	1.49	12	0.11	14.00	814.00	2020	20230508	-40.15	1195	20240403	1.17	1450	-16.62	20240115	1195	1.17	20240403	2020	-40.15	20230508	1195	1.17	20240403	3.54	N	002760	200	119 억		307780	N	N	9	N	00	N
139	20240404	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1210	7	2	0.58	76280550	63201	148.39	1207	1211	1203	1563	843	1203	1206.95	0.51	0	-658	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	725	86.43	1.49	12	0.11	14.00	814.00	2020	20230508	-40.10	1195	20240403	1.26	1450	-16.55	20240115	1195	1.26	20240403	2020	-40.10	20230508	1195	1.26	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
140	20240404	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1209	6	2	0.50	66129955	54795	128.66	1207	1211	1203	1563	843	1203	1206.86	0.51	0	-685	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	724	86.36	1.49	12	0.09	14.00	814.00	2020	20230508	-40.15	1195	20240403	1.17	1450	-16.62	20240115	1195	1.17	20240403	2020	-40.15	20230508	1195	1.17	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
141	20240404	130128	57	100.00	KOSPI		화학	N	N	N	N		N	1210	7	2	0.58	65008597	53867	126.48	1207	1211	1203	1563	843	1203	1206.84	0.51	0	-631	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	725	86.43	1.49	12	0.09	14.00	814.00	2020	20230508	-40.10	1195	20240403	1.26	1450	-16.55	20240115	1195	1.26	20240403	2020	-40.10	20230508	1195	1.26	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
142	20240404	120129	57	100.00	KOSPI		화학	N	N	N	N		N	1211	8	2	0.67	54024900	44750	105.07	1207	1211	1203	1563	843	1203	1207.26	0.51	0	-345	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	725	86.50	1.49	12	0.07	14.00	814.00	2020	20230508	-40.05	1195	20240403	1.34	1450	-16.48	20240115	1195	1.34	20240403	2020	-40.05	20230508	1195	1.34	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
143	20240404	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1210	7	2	0.58	41441277	34354	80.66	1207	1211	1203	1563	843	1203	1206.30	0.51	0	-345	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	725	86.43	1.49	12	0.06	14.00	814.00	2020	20230508	-40.10	1195	20240403	1.26	1450	-16.55	20240115	1195	1.26	20240403	2020	-40.10	20230508	1195	1.26	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
144	20240404	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1206	3	2	0.25	9266285	7671	18.01	1207	1211	1203	1563	843	1203	1207.96	0.51	0	-355	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	722	86.14	1.48	12	0.01	14.00	814.00	2020	20230508	-40.30	1195	20240403	0.92	1450	-16.83	20240115	1195	0.92	20240403	2020	-40.30	20230508	1195	0.92	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
145	20240404	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1207	4	2	0.33	2519009	2087	4.90	1207	1207	1207	1563	843	1203	1207.00	0.51	0	-218	1212	1207	1201	1196	1190	1210	1199	120	360	200	890	1	1	59900000	723	86.21	1.48	12	0.00	14.00	814.00	2020	20230508	-40.25	1195	20240403	1.00	1450	-16.76	20240115	1195	1.00	20240403	2020	-40.25	20230508	1195	1.00	20240403	3.54	N	002760	200	119 억		307780	N	N	21	N	00	N
146	20240403	160129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1203	2	2	0.17	50545497	42145	54.23	1201	1206	1195	1561	841	1201	1199.32	0.53	0	-9422	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	721	85.93	1.48	12	0.07	14.00	814.00	2020	20230508	-40.45	1195	20240403	0.67	1450	-17.03	20240115	1195	0.67	20240403	2020	-40.45	20230508	1195	0.67	20240403	3.55	N	002760	200	119 억		317202	N	N	21	N	00	N
147	20240403	150129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1203	2	2	0.17	47620819	39713	51.10	1201	1206	1195	1561	841	1201	1199.12	0.53	0	-8418	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	721	85.93	1.48	12	0.07	14.00	814.00	2020	20230508	-40.45	1195	20240403	0.67	1450	-17.03	20240115	1195	0.67	20240403	2020	-40.45	20230508	1195	0.67	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
148	20240403	140129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1204	3	2	0.25	45334512	37813	48.66	1201	1206	1195	1561	841	1201	1198.91	0.53	0	-8243	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	721	86.00	1.48	12	0.06	14.00	814.00	2020	20230508	-40.40	1195	20240403	0.75	1450	-16.97	20240115	1195	0.75	20240403	2020	-40.40	20230508	1195	0.75	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
149	20240403	130129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1204	3	2	0.25	39718133	33147	42.65	1201	1206	1195	1561	841	1201	1198.24	0.53	0	-8100	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	721	86.00	1.48	12	0.06	14.00	814.00	2020	20230508	-40.40	1195	20240403	0.75	1450	-16.97	20240115	1195	0.75	20240403	2020	-40.40	20230508	1195	0.75	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
150	20240403	120129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1203	2	2	0.17	35173139	29370	37.79	1201	1206	1195	1561	841	1201	1197.59	0.53	0	-7988	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	721	85.93	1.48	12	0.05	14.00	814.00	2020	20230508	-40.45	1195	20240403	0.67	1450	-17.03	20240115	1195	0.67	20240403	2020	-40.45	20230508	1195	0.67	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
151	20240403	110129	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1202	1	2	0.08	33262730	27780	35.75	1201	1206	1195	1561	841	1201	1197.36	0.53	0	-6862	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	720	85.86	1.48	12	0.05	14.00	814.00	2020	20230508	-40.50	1195	20240403	0.59	1450	-17.10	20240115	1195	0.59	20240403	2020	-40.50	20230508	1195	0.59	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
152	20240403	100128	57	100.00	KOSPI	신저가	화학	N	N	N	N		N	1197	-4	5	-0.33	26412391	22065	28.39	1201	1206	1195	1561	841	1201	1197.03	0.53	0	-5619	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	717	85.50	1.47	12	0.04	14.00	814.00	2020	20230508	-40.74	1195	20240403	0.17	1450	-17.45	20240115	1195	0.17	20240403	2020	-40.74	20230508	1195	0.17	20240403	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
153	20240403	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1200	-1	5	-0.08	1831388	1526	1.96	1201	1201	1200	1561	841	1201	1200.12	0.53	0	-1344	1214	1207	1203	1196	1192	1205	1194	120	360	200	880	1	1	59900000	719	85.71	1.47	12	0.00	14.00	814.00	2020	20230508	-40.59	1198	20231030	0.17	1450	-17.24	20240115	1199	0.08	20240329	2020	-40.59	20230508	1198	0.17	20231030	3.55	N	002760	200	119 억		317202	N	N	109	N	00	N
154	20240402	160127	57	100.00	KOSPI		화학	N	N	N	N		N	1201	-9	5	-0.74	93461142	77713	133.85	1203	1210	1199	1573	847	1210	1202.64	0.54	0	-5365	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	719	85.79	1.48	12	0.13	14.00	814.00	2020	20230508	-40.54	1198	20231030	0.25	1450	-17.17	20240115	1199	0.17	20240402	2020	-40.54	20230508	1198	0.25	20231030	3.53	N	002760	200	119 억		322607	N	N	109	N	00	N
155	20240402	150128	57	100.00	KOSPI		화학	N	N	N	N		N	1200	-10	5	-0.83	85307622	70917	122.14	1203	1210	1199	1573	847	1210	1202.92	0.54	0	-4608	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	719	85.71	1.47	12	0.12	14.00	814.00	2020	20230508	-40.59	1198	20231030	0.17	1450	-17.24	20240115	1199	0.08	20240402	2020	-40.59	20230508	1198	0.17	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
156	20240402	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1202	-8	5	-0.66	75081966	62397	107.47	1203	1210	1200	1573	847	1210	1203.29	0.54	0	-3894	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	720	85.86	1.48	12	0.10	14.00	814.00	2020	20230508	-40.50	1198	20231030	0.33	1450	-17.10	20240115	1199	0.25	20240329	2020	-40.50	20230508	1198	0.33	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
157	20240402	130128	57	100.00	KOSPI		화학	N	N	N	N		N	1204	-6	5	-0.50	70803363	58835	101.33	1203	1210	1200	1573	847	1210	1203.42	0.54	0	-3394	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	721	86.00	1.48	12	0.10	14.00	814.00	2020	20230508	-40.40	1198	20231030	0.50	1450	-16.97	20240115	1199	0.42	20240329	2020	-40.40	20230508	1198	0.50	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
158	20240402	120128	57	100.00	KOSPI		화학	N	N	N	N		N	1203	-7	5	-0.58	64891553	53917	92.86	1203	1210	1200	1573	847	1210	1203.55	0.54	0	-2374	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	721	85.93	1.48	12	0.09	14.00	814.00	2020	20230508	-40.45	1198	20231030	0.42	1450	-17.03	20240115	1199	0.33	20240329	2020	-40.45	20230508	1198	0.42	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
159	20240402	110128	57	100.00	KOSPI		화학	N	N	N	N		N	1204	-6	5	-0.50	48516555	40274	69.36	1203	1210	1200	1573	847	1210	1204.66	0.54	0	-2085	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	721	86.00	1.48	12	0.07	14.00	814.00	2020	20230508	-40.40	1198	20231030	0.50	1450	-16.97	20240115	1199	0.42	20240329	2020	-40.40	20230508	1198	0.50	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
160	20240402	100128	57	100.00	KOSPI		화학	N	N	N	N		N	1210	0	3	0.00	24230694	20079	34.58	1203	1210	1203	1573	847	1210	1206.77	0.54	0	-593	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	725	86.43	1.49	12	0.03	14.00	814.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1199	0.92	20240329	2020	-40.10	20230508	1198	1.00	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
161	20240402	090128	57	100.00	KOSPI		화학	N	N	N	N		N	1204	-6	5	-0.50	6099349	5070	8.73	1203	1210	1203	1573	847	1210	1203.03	0.54	0	-643	1222	1215	1208	1201	1194	1219	1205	120	363	200	890	1	1	59900000	721	86.00	1.48	12	0.01	14.00	814.00	2020	20230508	-40.40	1198	20231030	0.50	1450	-16.97	20240115	1199	0.42	20240329	2020	-40.40	20230508	1198	0.50	20231030	3.53	N	002760	200	119 억		322607	N	N	0	N	00	N
162	20240401	160128	57	100.00	KOSPI		화학	N	N	N	N		N	1210	5	2	0.41	62286823	51544	55.88	1202	1215	1201	1566	844	1205	1208.42	0.54	0	-3996	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	725	86.43	1.49	12	0.09	14.00	814.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1199	0.92	20240329	2020	-40.10	20230508	1198	1.00	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
163	20240401	150127	57	100.00	KOSPI		화학	N	N	N	N		N	1208	3	2	0.25	54812189	45362	49.18	1202	1215	1201	1566	844	1205	1208.33	0.54	0	-4143	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	724	86.29	1.48	12	0.08	14.00	814.00	2020	20230508	-40.20	1198	20231030	0.83	1450	-16.69	20240115	1199	0.75	20240329	2020	-40.20	20230508	1198	0.83	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
164	20240401	140128	57	100.00	KOSPI		화학	N	N	N	N		N	1207	2	2	0.17	50428046	41731	45.24	1202	1215	1201	1566	844	1205	1208.41	0.54	0	-5183	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	723	86.21	1.48	12	0.07	14.00	814.00	2020	20230508	-40.25	1198	20231030	0.75	1450	-16.76	20240115	1199	0.67	20240329	2020	-40.25	20230508	1198	0.75	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
165	20240401	130127	57	100.00	KOSPI		화학	N	N	N	N		N	1210	5	2	0.41	43825113	36265	39.31	1202	1215	1201	1566	844	1205	1208.47	0.54	0	-5588	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	725	86.43	1.49	12	0.06	14.00	814.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1199	0.92	20240329	2020	-40.10	20230508	1198	1.00	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
166	20240401	120128	57	100.00	KOSPI		화학	N	N	N	N		N	1209	4	2	0.33	39671941	32828	35.59	1202	1215	1201	1566	844	1205	1208.48	0.54	0	-7070	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	724	86.36	1.49	12	0.05	14.00	814.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1199	0.83	20240329	2020	-40.15	20230508	1198	0.92	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
167	20240401	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1209	4	2	0.33	34646968	28671	31.08	1202	1215	1201	1566	844	1205	1208.43	0.54	0	-7537	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	724	86.36	1.49	12	0.05	14.00	814.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1199	0.83	20240329	2020	-40.15	20230508	1198	0.92	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
168	20240401	100126	57	100.00	KOSPI		화학	N	N	N	N		N	1210	5	2	0.41	24842554	20562	22.29	1202	1215	1201	1566	844	1205	1208.18	0.54	0	-5288	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	725	86.43	1.49	12	0.03	14.00	814.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1199	0.92	20240329	2020	-40.10	20230508	1198	1.00	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N
169	20240401	090127	57	100.00	KOSPI		화학	N	N	N	N		N	1205	0	3	0.00	7571407	6299	6.83	1202	1205	1202	1566	844	1205	1202.00	0.54	0	-926	1214	1209	1204	1199	1194	1207	1197	120	361	200	890	1	1	59900000	722	86.07	1.48	12	0.01	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1199	0.50	20240329	2020	-40.35	20230508	1198	0.58	20231030	3.53	N	002760	200	119 억		325672	N	N	1	N	00	N