KissMeData/002760/price/prices-20240301.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	20240329	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1205	0	3	0.00	110919441	92241	135.03	1206	1209	1199	1566	844	1205	1202.50	0.55	0	-5115	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	722	86.07	1.48	12	0.15	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	3.51	N	002760	200	119 억		330727	N	N	1	N	00	N
3	20240329	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1206	1	2	0.08	88759224	73785	108.01	1206	1209	1200	1566	844	1205	1202.94	0.55	0	-5096	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	722	86.14	1.48	12	0.12	14.00	814.00	2020	20230508	-40.30	1198	20231030	0.67	1450	-16.83	20240115	1200	0.50	20240329	2020	-40.30	20230508	1198	0.67	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
4	20240329	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1205	0	3	0.00	54459368	45245	66.23	1206	1209	1200	1566	844	1205	1203.65	0.55	0	-2696	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	722	86.07	1.48	12	0.08	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1200	0.42	20240329	2020	-40.35	20230508	1198	0.58	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
5	20240329	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1203	-2	5	-0.17	48481758	40271	58.95	1206	1209	1200	1566	844	1205	1203.89	0.55	0	-2682	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	721	85.93	1.48	12	0.07	14.00	814.00	2020	20230508	-40.45	1198	20231030	0.42	1450	-17.03	20240115	1200	0.25	20240329	2020	-40.45	20230508	1198	0.42	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
6	20240329	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1206	1	2	0.08	46194144	38370	56.17	1206	1209	1200	1566	844	1205	1203.91	0.55	0	-2681	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	722	86.14	1.48	12	0.06	14.00	814.00	2020	20230508	-40.30	1198	20231030	0.67	1450	-16.83	20240115	1200	0.50	20240329	2020	-40.30	20230508	1198	0.67	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
7	20240329	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1206	1	2	0.08	24493717	20320	29.75	1206	1209	1204	1566	844	1205	1205.40	0.55	0	-2322	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	722	86.14	1.48	12	0.03	14.00	814.00	2020	20230508	-40.30	1198	20231030	0.67	1450	-16.83	20240115	1201	0.42	20240327	2020	-40.30	20230508	1198	0.67	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
8	20240329	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1207	2	2	0.17	11423102	9473	13.87	1206	1209	1204	1566	844	1205	1205.86	0.55	0	-1736	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	723	86.21	1.48	12	0.02	14.00	814.00	2020	20230508	-40.25	1198	20231030	0.75	1450	-16.76	20240115	1201	0.50	20240327	2020	-40.25	20230508	1198	0.75	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
9	20240329	090133	57	100.00	KOSPI		화학	N	N	N	N		N	1209	4	2	0.33	669339	555	0.81	1206	1209	1206	1566	844	1205	1206.02	0.55	0	-81	1217	1211	1206	1200	1195	1214	1203	120	361	200	810	1	1	59900000	724	86.36	1.49	12	0.00	14.00	814.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1201	0.67	20240327	2020	-40.15	20230508	1198	0.92	20231030	3.51	N	002760	200	119 억		330727	N	N	21	N	00	N
10	20240328	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1205	3	2	0.25	82256036	68307	51.53	1201	1212	1201	1562	842	1202	1204.21	0.55	0	-2422	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	722	86.07	1.48	12	0.11	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1201	0.33	20240328	2020	-40.35	20230508	1198	0.58	20231030	3.55	N	002760	200	119 억		332321	N	N	21	N	00	N
11	20240328	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1204	2	2	0.17	71234443	59150	44.62	1201	1212	1201	1562	842	1202	1204.30	0.55	0	-2452	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	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	1201	0.25	20240328	2020	-40.40	20230508	1198	0.50	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
12	20240328	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1204	2	2	0.17	51575807	42803	32.29	1201	1212	1201	1562	842	1202	1204.96	0.55	0	-2294	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	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	1201	0.25	20240328	2020	-40.40	20230508	1198	0.50	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
13	20240328	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1205	3	2	0.25	38367686	31827	24.01	1201	1212	1201	1562	842	1202	1205.51	0.55	0	-2294	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	722	86.07	1.48	12	0.05	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1201	0.33	20240328	2020	-40.35	20230508	1198	0.58	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
14	20240328	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1206	4	2	0.33	36680575	30427	22.95	1201	1212	1201	1562	842	1202	1205.53	0.55	0	-2355	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	722	86.14	1.48	12	0.05	14.00	814.00	2020	20230508	-40.30	1198	20231030	0.67	1450	-16.83	20240115	1201	0.42	20240328	2020	-40.30	20230508	1198	0.67	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
15	20240328	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1207	5	2	0.42	34879479	28933	21.83	1201	1212	1201	1562	842	1202	1205.53	0.55	0	-2355	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	723	86.21	1.48	12	0.05	14.00	814.00	2020	20230508	-40.25	1198	20231030	0.75	1450	-16.76	20240115	1201	0.50	20240328	2020	-40.25	20230508	1198	0.75	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
16	20240328	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1210	8	2	0.67	15779176	13107	9.89	1201	1212	1201	1562	842	1202	1203.87	0.55	0	-2335	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	725	86.43	1.49	12	0.02	14.00	814.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1201	0.75	20240328	2020	-40.10	20230508	1198	1.00	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
17	20240328	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1201	-1	5	-0.08	6344883	5283	3.99	1201	1201	1201	1562	842	1202	1201.00	0.55	0	-790	1222	1211	1206	1195	1190	1209	1193	120	360	200	810	1	1	59900000	719	85.79	1.48	12	0.01	14.00	814.00	2020	20230508	-40.54	1198	20231030	0.25	1450	-17.17	20240115	1201	0.00	20240328	2020	-40.54	20230508	1198	0.25	20231030	3.55	N	002760	200	119 억		332321	N	N	10	N	00	N
18	20240327	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1202	-10	5	-0.83	159612434	132434	83.18	1217	1217	1201	1575	849	1212	1205.22	0.56	0	-4002	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	720	85.86	1.48	12	0.22	14.00	814.00	2020	20230508	-40.50	1198	20231030	0.33	1450	-17.10	20240115	1201	0.08	20240327	2020	-40.50	20230508	1198	0.33	20231030	3.55	N	002760	200	119 억		336326	N	N	10	N	00	N
19	20240327	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1204	-8	5	-0.66	148106715	122867	77.17	1217	1217	1201	1575	849	1212	1205.42	0.56	0	-4047	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	721	86.00	1.48	12	0.21	14.00	814.00	2020	20230508	-40.40	1198	20231030	0.50	1450	-16.97	20240115	1201	0.25	20240327	2020	-40.40	20230508	1198	0.50	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
20	20240327	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1205	-7	5	-0.58	133468909	110711	69.54	1217	1217	1201	1575	849	1212	1205.56	0.56	0	-4015	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	722	86.07	1.48	12	0.18	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1201	0.33	20240327	2020	-40.35	20230508	1198	0.58	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
21	20240327	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1207	-5	5	-0.41	130989816	108654	68.24	1217	1217	1201	1575	849	1212	1205.57	0.56	0	-2498	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	723	86.21	1.48	12	0.18	14.00	814.00	2020	20230508	-40.25	1198	20231030	0.75	1450	-16.76	20240115	1201	0.50	20240327	2020	-40.25	20230508	1198	0.75	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
22	20240327	120135	57	100.00	KOSPI		화학	N	N	N	N		N	1211	-1	5	-0.08	101243146	83916	52.71	1217	1217	1201	1575	849	1212	1206.48	0.56	0	-2471	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	725	86.50	1.49	12	0.14	14.00	814.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1201	0.83	20240327	2020	-40.05	20230508	1198	1.09	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
23	20240327	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1213	1	2	0.08	75144740	62322	39.14	1217	1217	1201	1575	849	1212	1205.75	0.56	0	-3014	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	727	86.64	1.49	12	0.10	14.00	814.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1201	1.00	20240327	2020	-39.95	20230508	1198	1.25	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
24	20240327	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1205	-7	5	-0.58	51793760	42929	26.96	1217	1217	1202	1575	849	1212	1206.50	0.56	0	-1888	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	722	86.07	1.48	12	0.07	14.00	814.00	2020	20230508	-40.35	1198	20231030	0.58	1450	-16.90	20240115	1202	0.25	20240327	2020	-40.35	20230508	1198	0.58	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
25	20240327	090137	57	100.00	KOSPI		화학	N	N	N	N		N	1215	3	2	0.25	23103	19	0.01	1217	1217	1215	1575	849	1212	1215.95	0.56	0	-1	1239	1225	1218	1204	1197	1222	1201	120	363	200	820	1	1	59900000	728	86.79	1.49	12	0.00	14.00	814.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.55	N	002760	200	119 억		336326	N	N	12	N	00	N
26	20240326	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1212	-8	5	-0.66	193350224	158750	196.59	1232	1232	1211	1586	854	1220	1217.47	0.57	0	-2161	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	726	86.57	1.49	12	0.27	14.00	814.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.46	N	002760	200	119 억		338487	N	N	12	N	00	N
27	20240326	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1217	-3	5	-0.25	166869768	136904	169.53	1232	1232	1213	1586	854	1220	1218.56	0.57	0	-2679	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	729	86.93	1.50	12	0.23	14.00	814.00	2020	20230508	-39.75	1198	20231030	1.59	1450	-16.07	20240115	1202	1.25	20240311	2020	-39.75	20230508	1198	1.59	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
28	20240326	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1218	-2	5	-0.16	127745601	104717	129.68	1232	1232	1215	1586	854	1220	1219.88	0.57	0	-3177	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	730	87.00	1.50	12	0.17	14.00	814.00	2020	20230508	-39.70	1198	20231030	1.67	1450	-16.00	20240115	1202	1.33	20240311	2020	-39.70	20230508	1198	1.67	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
29	20240326	130133	57	100.00	KOSPI		화학	N	N	N	N		N	1218	-2	5	-0.16	111013621	90958	112.64	1232	1232	1216	1586	854	1220	1220.74	0.57	0	-298	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	730	87.00	1.50	12	0.15	14.00	814.00	2020	20230508	-39.70	1198	20231030	1.67	1450	-16.00	20240115	1202	1.33	20240311	2020	-39.70	20230508	1198	1.67	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
30	20240326	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1221	1	2	0.08	94532834	77424	95.88	1232	1232	1219	1586	854	1220	1221.61	0.57	0	-394	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	731	87.21	1.50	12	0.13	14.00	814.00	2020	20230508	-39.55	1198	20231030	1.92	1450	-15.79	20240115	1202	1.58	20240311	2020	-39.55	20230508	1198	1.92	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
31	20240326	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1220	0	3	0.00	80266585	65729	81.40	1232	1232	1219	1586	854	1220	1222.19	0.57	0	-473	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	731	87.14	1.50	12	0.11	14.00	814.00	2020	20230508	-39.60	1198	20231030	1.84	1450	-15.86	20240115	1202	1.50	20240311	2020	-39.60	20230508	1198	1.84	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
32	20240326	100133	57	100.00	KOSPI		화학	N	N	N	N		N	1224	4	2	0.33	72019519	58976	73.03	1232	1232	1219	1586	854	1220	1222.42	0.57	0	-641	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	733	87.43	1.50	12	0.10	14.00	814.00	2020	20230508	-39.41	1198	20231030	2.17	1450	-15.59	20240115	1202	1.83	20240311	2020	-39.41	20230508	1198	2.17	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
33	20240326	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1229	9	2	0.74	42134918	34500	42.72	1232	1232	1229	1586	854	1220	1231.32	0.57	0	-1592	1246	1232	1226	1212	1206	1230	1210	120	366	200	820	1	1	59900000	736	87.79	1.51	12	0.06	14.00	814.00	2020	20230508	-39.16	1198	20231030	2.59	1450	-15.24	20240115	1202	2.25	20240311	2020	-39.16	20230508	1198	2.59	20231030	3.46	N	002760	200	119 억		338487	N	N	97	N	00	N
34	20240325	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1220	-16	5	-1.29	96313893	78318	59.57	1235	1240	1220	1606	866	1236	1229.11	0.56	0	5871	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	731	87.14	1.50	12	0.13	14.00	814.00	2020	20230508	-39.60	1198	20231030	1.84	1450	-15.86	20240115	1202	1.50	20240311	2020	-39.60	20230508	1198	1.84	20231030	3.46	N	002760	200	119 억		332603	N	N	97	N	00	N
35	20240325	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1230	-6	5	-0.49	76705031	62278	47.37	1235	1240	1223	1606	866	1236	1230.82	0.56	0	5832	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	737	87.86	1.51	12	0.10	14.00	814.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
36	20240325	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1230	-6	5	-0.49	73860783	59956	45.61	1235	1240	1223	1606	866	1236	1231.10	0.56	0	5430	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	737	87.86	1.51	12	0.10	14.00	814.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
37	20240325	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1229	-7	5	-0.57	62560701	50734	38.59	1235	1240	1227	1606	866	1236	1232.40	0.56	0	1106	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	736	87.79	1.51	12	0.08	14.00	814.00	2020	20230508	-39.16	1198	20231030	2.59	1450	-15.24	20240115	1202	2.25	20240311	2020	-39.16	20230508	1198	2.59	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
38	20240325	120140	57	100.00	KOSPI		화학	N	N	N	N		N	1237	1	2	0.08	34530266	27958	21.27	1235	1240	1231	1606	866	1236	1234.56	0.56	0	4043	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	741	88.36	1.52	12	0.05	14.00	814.00	2020	20230508	-38.76	1198	20231030	3.26	1450	-14.69	20240115	1202	2.91	20240311	2020	-38.76	20230508	1198	3.26	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
39	20240325	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1235	-1	5	-0.08	30745597	24892	18.93	1235	1240	1231	1606	866	1236	1234.60	0.56	0	4006	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	740	88.21	1.52	12	0.04	14.00	814.00	2020	20230508	-38.86	1198	20231030	3.09	1450	-14.83	20240115	1202	2.75	20240311	2020	-38.86	20230508	1198	3.09	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
40	20240325	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1231	-5	5	-0.40	26238177	21243	16.16	1235	1240	1231	1606	866	1236	1234.38	0.56	0	1956	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	737	87.93	1.51	12	0.04	14.00	814.00	2020	20230508	-39.06	1198	20231030	2.75	1450	-15.10	20240115	1202	2.41	20240311	2020	-39.06	20230508	1198	2.75	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
41	20240325	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1236	0	3	0.00	13765556	11138	8.47	1235	1236	1235	1606	866	1236	1235.11	0.56	0	113	1268	1252	1244	1228	1220	1248	1224	120	370	200	840	1	1	59900000	740	88.29	1.52	12	0.02	14.00	814.00	2020	20230508	-38.81	1198	20231030	3.17	1450	-14.76	20240115	1202	2.83	20240311	2020	-38.81	20230508	1198	3.17	20231030	3.46	N	002760	200	119 억		332603	N	N	41	N	00	N
42	20240322	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1236	-15	5	-1.20	160182908	128704	69.78	1254	1260	1236	1626	876	1251	1242.11	0.55	0	2602	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	740	88.29	1.52	12	0.21	14.00	814.00	2020	20230508	-38.81	1198	20231030	3.17	1450	-14.76	20240115	1202	2.83	20240311	2020	-38.81	20230508	1198	3.17	20231030	3.43	N	002760	200	119 억		329740	N	N	41	N	00	N
43	20240322	150137	57	100.00	KOSPI		화학	N	N	N	N		N	1243	-8	5	-0.64	144357674	115920	62.85	1254	1260	1237	1626	876	1251	1242.76	0.55	0	2599	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	745	88.79	1.53	12	0.19	14.00	814.00	2020	20230508	-38.47	1198	20231030	3.76	1450	-14.28	20240115	1202	3.41	20240311	2020	-38.47	20230508	1198	3.76	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
44	20240322	140137	57	100.00	KOSPI		화학	N	N	N	N		N	1244	-7	5	-0.56	139875636	112309	60.89	1254	1260	1237	1626	876	1251	1242.84	0.55	0	2069	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	745	88.86	1.53	12	0.19	14.00	814.00	2020	20230508	-38.42	1198	20231030	3.84	1450	-14.21	20240115	1202	3.49	20240311	2020	-38.42	20230508	1198	3.84	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
45	20240322	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1242	-9	5	-0.72	134608429	108066	58.59	1254	1260	1237	1626	876	1251	1242.92	0.55	0	1855	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	744	88.71	1.53	12	0.18	14.00	814.00	2020	20230508	-38.51	1198	20231030	3.67	1450	-14.34	20240115	1202	3.33	20240311	2020	-38.51	20230508	1198	3.67	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
46	20240322	120136	57	100.00	KOSPI		화학	N	N	N	N		N	1241	-10	5	-0.80	116009809	93089	50.47	1254	1260	1238	1626	876	1251	1243.21	0.55	0	1826	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	743	88.64	1.52	12	0.16	14.00	814.00	2020	20230508	-38.56	1198	20231030	3.59	1450	-14.41	20240115	1202	3.24	20240311	2020	-38.56	20230508	1198	3.59	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
47	20240322	110137	57	100.00	KOSPI		화학	N	N	N	N		N	1244	-7	5	-0.56	97346680	78038	42.31	1254	1260	1240	1626	876	1251	1244.37	0.55	0	-3767	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	745	88.86	1.53	12	0.13	14.00	814.00	2020	20230508	-38.42	1198	20231030	3.84	1450	-14.21	20240115	1202	3.49	20240311	2020	-38.42	20230508	1198	3.84	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
48	20240322	100137	57	100.00	KOSPI		화학	N	N	N	N		N	1247	-4	5	-0.32	72962659	58413	31.67	1254	1260	1240	1626	876	1251	1246.00	0.55	0	-4263	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	747	89.07	1.53	12	0.10	14.00	814.00	2020	20230508	-38.27	1198	20231030	4.09	1450	-14.00	20240115	1202	3.74	20240311	2020	-38.27	20230508	1198	4.09	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
49	20240322	090135	57	100.00	KOSPI		화학	N	N	N	N		N	1257	6	2	0.48	46263678	36979	20.05	1254	1257	1254	1626	876	1251	1254.01	0.55	0	-261	1278	1264	1242	1228	1206	1271	1235	120	375	200	850	1	1	59900000	753	89.79	1.54	12	0.06	14.00	814.00	2020	20230508	-37.77	1198	20231030	4.92	1450	-13.31	20240115	1202	4.58	20240311	2020	-37.77	20230508	1198	4.92	20231030	3.43	N	002760	200	119 억		329740	N	N	58	N	00	N
50	20240321	160136	57	100.00	KOSPI		화학	N	N	N	N		N	1251	19	2	1.54	223432900	180800	119.04	1226	1256	1220	1601	863	1232	1235.80	0.49	0	30111	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	749	89.36	1.54	12	0.30	14.00	814.00	2020	20230508	-38.07	1198	20231030	4.42	1450	-13.72	20240115	1202	4.08	20240311	2020	-38.07	20230508	1198	4.42	20231030	3.44	N	002760	200	119 억		293322	N	N	58	N	00	N
51	20240321	150136	57	100.00	KOSPI		화학	N	N	N	N		N	1255	23	2	1.87	203129379	164567	108.35	1226	1256	1220	1601	863	1232	1234.33	0.49	0	30923	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	752	89.64	1.54	12	0.27	14.00	814.00	2020	20230508	-37.87	1198	20231030	4.76	1450	-13.45	20240115	1202	4.41	20240311	2020	-37.87	20230508	1198	4.76	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
52	20240321	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1237	5	2	0.41	127700217	103953	68.44	1226	1238	1220	1601	863	1232	1228.44	0.49	0	16088	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	741	88.36	1.52	12	0.17	14.00	814.00	2020	20230508	-38.76	1198	20231030	3.26	1450	-14.69	20240115	1202	2.91	20240311	2020	-38.76	20230508	1198	3.26	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
53	20240321	130134	57	100.00	KOSPI		화학	N	N	N	N		N	1227	-5	5	-0.41	99754098	81282	53.52	1226	1237	1220	1601	863	1232	1227.26	0.49	0	8511	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	735	87.64	1.51	12	0.14	14.00	814.00	2020	20230508	-39.26	1198	20231030	2.42	1450	-15.38	20240115	1202	2.08	20240311	2020	-39.26	20230508	1198	2.42	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
54	20240321	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1222	-10	5	-0.81	80377264	65460	43.10	1226	1237	1220	1601	863	1232	1227.88	0.49	0	1828	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	732	87.29	1.50	12	0.11	14.00	814.00	2020	20230508	-39.50	1198	20231030	2.00	1450	-15.72	20240115	1202	1.66	20240311	2020	-39.50	20230508	1198	2.00	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
55	20240321	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1232	0	3	0.00	52136735	42371	27.90	1226	1237	1226	1601	863	1232	1230.48	0.49	0	405	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	738	88.00	1.51	12	0.07	14.00	814.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1202	2.50	20240311	2020	-39.01	20230508	1198	2.84	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
56	20240321	100136	57	100.00	KOSPI		화학	N	N	N	N		N	1235	3	2	0.24	25867263	21001	13.83	1226	1237	1226	1601	863	1232	1231.72	0.49	0	44	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	740	88.21	1.52	12	0.04	14.00	814.00	2020	20230508	-38.86	1198	20231030	3.09	1450	-14.83	20240115	1202	2.75	20240311	2020	-38.86	20230508	1198	3.09	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
57	20240321	090136	57	100.00	KOSPI		화학	N	N	N	N		N	1234	2	2	0.16	5751174	4691	3.09	1226	1234	1226	1601	863	1232	1226.00	0.49	0	0	1261	1246	1233	1218	1205	1240	1212	120	369	200	830	1	1	59900000	739	88.14	1.52	12	0.01	14.00	814.00	2020	20230508	-38.91	1198	20231030	3.01	1450	-14.90	20240115	1202	2.66	20240311	2020	-38.91	20230508	1198	3.01	20231030	3.44	N	002760	200	119 억		293322	N	N	2	N	00	N
58	20240320	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1232	12	2	0.98	187085696	151864	169.31	1247	1248	1220	1586	854	1220	1234.06	0.52	0	-16154	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	738	88.00	1.51	12	0.25	14.00	814.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1202	2.50	20240311	2020	-39.01	20230508	1198	2.84	20231030	3.44	N	002760	200	119 억		309395	N	N	2	N	00	N
59	20240320	150135	57	100.00	KOSPI		화학	N	N	N	N		N	1231	11	2	0.90	172140316	139723	155.77	1247	1248	1220	1586	854	1220	1234.38	0.52	0	-14716	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	737	87.93	1.51	12	0.23	14.00	814.00	2020	20230508	-39.06	1198	20231030	2.75	1450	-15.10	20240115	1202	2.41	20240311	2020	-39.06	20230508	1198	2.75	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
60	20240320	140136	57	100.00	KOSPI		화학	N	N	N	N		N	1231	11	2	0.90	165970911	134709	150.18	1247	1248	1220	1586	854	1220	1234.56	0.52	0	-15489	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	737	87.93	1.51	12	0.22	14.00	814.00	2020	20230508	-39.06	1198	20231030	2.75	1450	-15.10	20240115	1202	2.41	20240311	2020	-39.06	20230508	1198	2.75	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
61	20240320	130136	57	100.00	KOSPI		화학	N	N	N	N		N	1233	13	2	1.07	156206624	126777	141.34	1247	1248	1220	1586	854	1220	1234.83	0.52	0	-15051	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	739	88.07	1.51	12	0.21	14.00	814.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1202	2.58	20240311	2020	-38.96	20230508	1198	2.92	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
62	20240320	120137	57	100.00	KOSPI		화학	N	N	N	N		N	1234	14	2	1.15	152533081	123797	138.02	1247	1248	1220	1586	854	1220	1234.89	0.52	0	-15051	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	739	88.14	1.52	12	0.21	14.00	814.00	2020	20230508	-38.91	1198	20231030	3.01	1450	-14.90	20240115	1202	2.66	20240311	2020	-38.91	20230508	1198	3.01	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
63	20240320	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1239	19	2	1.56	128167481	104133	116.09	1247	1248	1220	1586	854	1220	1233.87	0.52	0	-10091	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	742	88.50	1.52	12	0.17	14.00	814.00	2020	20230508	-38.66	1198	20231030	3.42	1450	-14.55	20240115	1202	3.08	20240311	2020	-38.66	20230508	1198	3.42	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
64	20240320	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1230	10	2	0.82	97591669	79312	88.42	1247	1248	1220	1586	854	1220	1234.76	0.52	0	-13340	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	737	87.86	1.51	12	0.13	14.00	814.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
65	20240320	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1237	17	2	1.39	47210330	38371	42.78	1247	1248	1234	1586	854	1220	1245.87	0.52	0	-4998	1242	1230	1223	1211	1204	1237	1218	120	366	200	820	1	1	59900000	741	88.36	1.52	12	0.06	14.00	814.00	2020	20230508	-38.76	1198	20231030	3.26	1450	-14.69	20240115	1202	2.91	20240311	2020	-38.76	20230508	1198	3.26	20231030	3.44	N	002760	200	119 억		309395	N	N	150	N	00	N
66	20240319	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1220	-10	5	-0.81	109777573	89691	96.79	1216	1235	1216	1599	861	1230	1224.03	0.52	0	-4912	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	731	23.92	1.51	12	0.15	51.00	808.00	2020	20230508	-39.60	1198	20231030	1.84	1450	-15.86	20240115	1202	1.50	20240311	2020	-39.60	20230508	1198	1.84	20231030	3.46	N	002760	200	119 억		314021	N	N	150	N	00	N
67	20240319	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1225	-5	5	-0.41	96088096	78474	84.68	1216	1235	1216	1599	861	1230	1224.46	0.52	0	-4069	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	734	24.02	1.52	12	0.13	51.00	808.00	2020	20230508	-39.36	1198	20231030	2.25	1450	-15.52	20240115	1202	1.91	20240311	2020	-39.36	20230508	1198	2.25	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
68	20240319	140135	57	100.00	KOSPI		화학	N	N	N	N		N	1225	-5	5	-0.41	88422399	72196	77.91	1216	1235	1216	1599	861	1230	1224.75	0.52	0	-4066	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	734	24.02	1.52	12	0.12	51.00	808.00	2020	20230508	-39.36	1198	20231030	2.25	1450	-15.52	20240115	1202	1.91	20240311	2020	-39.36	20230508	1198	2.25	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
69	20240319	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1225	-5	5	-0.41	79831752	65173	70.33	1216	1235	1216	1599	861	1230	1224.92	0.52	0	-3880	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	734	24.02	1.52	12	0.11	51.00	808.00	2020	20230508	-39.36	1198	20231030	2.25	1450	-15.52	20240115	1202	1.91	20240311	2020	-39.36	20230508	1198	2.25	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
70	20240319	120135	57	100.00	KOSPI		화학	N	N	N	N		N	1230	0	3	0.00	76400976	62371	67.31	1216	1235	1216	1599	861	1230	1224.94	0.52	0	-2234	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	737	24.12	1.52	12	0.10	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
71	20240319	110136	57	100.00	KOSPI		화학	N	N	N	N		N	1232	2	2	0.16	70369602	57453	62.00	1216	1235	1216	1599	861	1230	1224.82	0.52	0	-866	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	738	24.16	1.52	12	0.10	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1202	2.50	20240311	2020	-39.01	20230508	1198	2.84	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
72	20240319	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1235	5	2	0.41	52074029	42576	45.95	1216	1235	1216	1599	861	1230	1223.08	0.52	0	802	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	740	24.22	1.53	12	0.07	51.00	808.00	2020	20230508	-38.86	1198	20231030	3.09	1450	-14.83	20240115	1202	2.75	20240311	2020	-38.86	20230508	1198	3.09	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
73	20240319	090135	57	100.00	KOSPI		화학	N	N	N	N		N	1222	-8	5	-0.65	24993788	20548	22.17	1216	1224	1216	1599	861	1230	1216.36	0.52	0	-994	1251	1240	1226	1215	1201	1246	1221	120	369	200	830	1	1	59900000	732	23.96	1.51	12	0.03	51.00	808.00	2020	20230508	-39.50	1198	20231030	2.00	1450	-15.72	20240115	1202	1.66	20240311	2020	-39.50	20230508	1198	2.00	20231030	3.46	N	002760	200	119 억		314021	N	N	46	N	00	N
74	20240318	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1230	6	2	0.49	111062111	90354	80.57	1212	1237	1212	1591	857	1224	1229.19	0.51	0	7300	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	737	24.12	1.52	12	0.15	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.48	N	002760	200	119 억		306677	N	N	46	N	00	N
75	20240318	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1230	6	2	0.49	107792733	87696	78.20	1212	1237	1212	1591	857	1224	1229.16	0.51	0	7355	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	737	24.12	1.52	12	0.15	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
76	20240318	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1230	6	2	0.49	102452956	83348	74.32	1212	1237	1212	1591	857	1224	1229.22	0.51	0	7980	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	737	24.12	1.52	12	0.14	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
77	20240318	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1230	6	2	0.49	92225511	75015	66.89	1212	1237	1212	1591	857	1224	1229.43	0.51	0	7980	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	737	24.12	1.52	12	0.13	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1202	2.33	20240311	2020	-39.11	20230508	1198	2.67	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
78	20240318	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1233	9	2	0.74	82900984	67423	60.12	1212	1237	1212	1591	857	1224	1229.57	0.51	0	5388	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	739	24.18	1.53	12	0.11	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1202	2.58	20240311	2020	-38.96	20230508	1198	2.92	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
79	20240318	110135	57	100.00	KOSPI		화학	N	N	N	N		N	1233	9	2	0.74	59517066	48440	43.20	1212	1237	1212	1591	857	1224	1228.68	0.51	0	1742	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	739	24.18	1.53	12	0.08	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1202	2.58	20240311	2020	-38.96	20230508	1198	2.92	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
80	20240318	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1233	9	2	0.74	40704418	33167	29.58	1212	1236	1212	1591	857	1224	1227.26	0.51	0	1741	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	739	24.18	1.53	12	0.06	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1202	2.58	20240311	2020	-38.96	20230508	1198	2.92	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
81	20240318	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1212	-12	5	-0.98	1667712	1376	1.23	1212	1212	1212	1591	857	1224	1212.00	0.51	0	0	1236	1229	1219	1212	1202	1233	1216	120	367	200	830	1	1	59900000	726	23.76	1.50	12	0.00	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.48	N	002760	200	119 억		306677	N	N	2	N	00	N
82	20240315	160135	57	100.00	KOSPI		화학	N	N	N	N		N	1224	12	2	0.99	136589527	111975	183.53	1209	1226	1209	1575	849	1212	1219.83	0.51	0	760	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	733	24.00	1.51	12	0.19	51.00	808.00	2020	20230508	-39.41	1198	20231030	2.17	1450	-15.59	20240115	1202	1.83	20240311	2020	-39.41	20230508	1198	2.17	20231030	3.47	N	002760	200	119 억		306210	N	N	2	N	00	N
83	20240315	150128	57	100.00	KOSPI		화학	N	N	N	N		N	1215	3	2	0.25	115942246	95073	155.82	1209	1226	1209	1575	849	1212	1219.51	0.51	0	8696	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	728	23.82	1.50	12	0.16	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
84	20240315	140129	57	100.00	KOSPI		화학	N	N	N	N		N	1215	3	2	0.25	108234630	88718	145.41	1209	1226	1209	1575	849	1212	1219.99	0.51	0	8099	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	728	23.82	1.50	12	0.15	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
85	20240315	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1224	12	2	0.99	103796057	85072	139.43	1209	1226	1209	1575	849	1212	1220.10	0.51	0	9768	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	733	24.00	1.51	12	0.14	51.00	808.00	2020	20230508	-39.41	1198	20231030	2.17	1450	-15.59	20240115	1202	1.83	20240311	2020	-39.41	20230508	1198	2.17	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
86	20240315	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1225	13	2	1.07	99999530	81957	134.33	1209	1226	1209	1575	849	1212	1220.15	0.51	0	9811	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	734	24.02	1.52	12	0.14	51.00	808.00	2020	20230508	-39.36	1198	20231030	2.25	1450	-15.52	20240115	1202	1.91	20240311	2020	-39.36	20230508	1198	2.25	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
87	20240315	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1224	12	2	0.99	75347382	61795	101.28	1209	1226	1209	1575	849	1212	1219.32	0.51	0	11442	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	733	24.00	1.51	12	0.10	51.00	808.00	2020	20230508	-39.41	1198	20231030	2.17	1450	-15.59	20240115	1202	1.83	20240311	2020	-39.41	20230508	1198	2.17	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
88	20240315	100135	57	100.00	KOSPI		화학	N	N	N	N		N	1217	5	2	0.41	27140780	22293	36.54	1209	1225	1209	1575	849	1212	1217.48	0.51	0	336	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	729	23.86	1.51	12	0.04	51.00	808.00	2020	20230508	-39.75	1198	20231030	1.59	1450	-16.07	20240115	1202	1.25	20240311	2020	-39.75	20230508	1198	1.59	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
89	20240315	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1212	0	3	0.00	174354	144	0.24	1209	1212	1209	1575	849	1212	1209.05	0.51	0	-8	1224	1217	1211	1204	1198	1215	1202	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.00	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.47	N	002760	200	119 억		306210	N	N	55	N	00	N
90	20240314	160133	57	100.00	KOSPI		화학	N	N	N	N		N	1212	2	2	0.17	72514328	59882	92.64	1218	1218	1205	1573	847	1210	1210.95	0.54	0	-20045	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.10	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.48	N	002760	200	119 억		326255	N	N	55	N	00	N
91	20240314	150134	57	100.00	KOSPI		화학	N	N	N	N		N	1211	1	2	0.08	67335955	55606	86.02	1218	1218	1205	1573	847	1210	1210.95	0.54	0	-19823	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	725	23.75	1.50	12	0.09	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
92	20240314	140134	57	100.00	KOSPI		화학	N	N	N	N		N	1210	0	3	0.00	59396989	49044	75.87	1218	1218	1205	1573	847	1210	1211.10	0.54	0	-15278	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.08	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1202	0.67	20240311	2020	-40.10	20230508	1198	1.00	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
93	20240314	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1210	0	3	0.00	55041927	45444	70.30	1218	1218	1205	1573	847	1210	1211.20	0.54	0	-13098	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.08	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1202	0.67	20240311	2020	-40.10	20230508	1198	1.00	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
94	20240314	120134	57	100.00	KOSPI		화학	N	N	N	N		N	1211	1	2	0.08	44363006	36601	56.62	1218	1218	1205	1573	847	1210	1212.07	0.54	0	-13101	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	725	23.75	1.50	12	0.06	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
95	20240314	110134	57	100.00	KOSPI		화학	N	N	N	N		N	1211	1	2	0.08	26981051	22214	34.36	1218	1218	1210	1573	847	1210	1214.60	0.54	0	-7396	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	725	23.75	1.50	12	0.04	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
96	20240314	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1216	6	2	0.50	23741827	19545	30.24	1218	1218	1210	1573	847	1210	1214.73	0.54	0	-6773	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	728	23.84	1.50	12	0.03	51.00	808.00	2020	20230508	-39.80	1198	20231030	1.50	1450	-16.14	20240115	1202	1.16	20240311	2020	-39.80	20230508	1198	1.50	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
97	20240314	090134	57	100.00	KOSPI		화학	N	N	N	N		N	1218	8	2	0.66	1110816	912	1.41	1218	1218	1218	1573	847	1210	1218.00	0.54	0	-136	1224	1217	1213	1206	1202	1215	1204	120	363	200	820	1	1	59900000	730	23.88	1.51	12	0.00	51.00	808.00	2020	20230508	-39.70	1198	20231030	1.67	1450	-16.00	20240115	1202	1.33	20240311	2020	-39.70	20230508	1198	1.67	20231030	3.48	N	002760	200	119 억		326255	N	N	28	N	00	N
98	20240313	160134	57	100.00	KOSPI		화학	N	N	N	N		N	1210	-1	5	-0.08	78170779	64441	63.50	1212	1220	1209	1574	848	1211	1213.08	0.56	0	-6473	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.11	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1202	0.67	20240311	2020	-40.10	20230508	1198	1.00	20231030	3.50	N	002760	200	119 억		332728	N	N	28	N	00	N
99	20240313	150133	57	100.00	KOSPI		화학	N	N	N	N		N	1213	2	2	0.17	71263955	58736	57.88	1212	1220	1209	1574	848	1211	1213.29	0.56	0	-6473	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	727	23.78	1.50	12	0.10	51.00	808.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1202	0.92	20240311	2020	-39.95	20230508	1198	1.25	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
100	20240313	140133	57	100.00	KOSPI		화학	N	N	N	N		N	1211	0	3	0.00	65403981	53898	53.12	1212	1220	1210	1574	848	1211	1213.48	0.56	0	-6472	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	725	23.75	1.50	12	0.09	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
101	20240313	130135	57	100.00	KOSPI		화학	N	N	N	N		N	1212	1	2	0.08	49931323	41131	40.53	1212	1220	1211	1574	848	1211	1213.96	0.56	0	-2147	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.07	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
102	20240313	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1213	2	2	0.17	33386245	27491	27.09	1212	1220	1211	1574	848	1211	1214.44	0.56	0	-2147	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	727	23.78	1.50	12	0.05	51.00	808.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1202	0.92	20240311	2020	-39.95	20230508	1198	1.25	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
103	20240313	110133	57	100.00	KOSPI		화학	N	N	N	N		N	1215	4	2	0.33	24432477	20125	19.83	1212	1220	1211	1574	848	1211	1214.04	0.56	0	-2147	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	728	23.82	1.50	12	0.03	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
104	20240313	100134	57	100.00	KOSPI		화학	N	N	N	N		N	1216	5	2	0.41	18505147	15248	15.03	1212	1220	1211	1574	848	1211	1213.61	0.56	0	-1303	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	728	23.84	1.50	12	0.03	51.00	808.00	2020	20230508	-39.80	1198	20231030	1.50	1450	-16.14	20240115	1202	1.16	20240311	2020	-39.80	20230508	1198	1.50	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
105	20240313	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1212	1	2	0.08	3223960	2660	2.62	1212	1213	1212	1574	848	1211	1212.02	0.56	0	-208	1225	1218	1211	1204	1197	1221	1207	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.00	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.50	N	002760	200	119 억		332728	N	N	12	N	00	N
106	20240312	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1211	2	2	0.17	122752468	101414	169.39	1205	1218	1204	1571	847	1209	1210.41	0.53	0	12713	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	725	23.75	1.50	12	0.17	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.47	N	002760	200	119 억		320000	N	N	12	N	00	N
107	20240312	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1215	6	2	0.50	106397923	87934	146.88	1205	1218	1204	1571	847	1209	1209.97	0.53	0	12713	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	728	23.82	1.50	12	0.15	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
108	20240312	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1211	2	2	0.17	94327651	77986	130.26	1205	1218	1204	1571	847	1209	1209.55	0.53	0	10710	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	725	23.75	1.50	12	0.13	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
109	20240312	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1212	3	2	0.25	78592438	64997	108.57	1205	1218	1204	1571	847	1209	1209.17	0.53	0	9087	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	726	23.76	1.50	12	0.11	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
110	20240312	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1209	0	3	0.00	75991174	62849	104.98	1205	1218	1204	1571	847	1209	1209.11	0.53	0	9087	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	724	23.71	1.50	12	0.10	51.00	808.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1202	0.58	20240311	2020	-40.15	20230508	1198	0.92	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
111	20240312	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1215	6	2	0.50	73580873	60854	101.65	1205	1218	1204	1571	847	1209	1209.14	0.53	0	8840	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	728	23.82	1.50	12	0.10	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
112	20240312	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1212	3	2	0.25	43378723	35874	59.92	1205	1218	1204	1571	847	1209	1209.20	0.53	0	-666	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	726	23.76	1.50	12	0.06	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1202	0.83	20240311	2020	-40.00	20230508	1198	1.17	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
113	20240312	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1214	5	2	0.41	5328519	4422	7.39	1205	1214	1205	1571	847	1209	1205.00	0.53	0	-661	1228	1218	1210	1200	1192	1214	1196	120	362	200	820	1	1	59900000	727	23.80	1.50	12	0.01	51.00	808.00	2020	20230508	-39.90	1198	20231030	1.34	1450	-16.28	20240115	1202	1.00	20240311	2020	-39.90	20230508	1198	1.34	20231030	3.47	N	002760	200	119 억		320000	N	N	1	N	00	N
114	20240311	160132	57	100.00	KOSPI		화학	N	N	N	N		N	1209	-1	5	-0.08	70549170	58326	39.11	1210	1220	1202	1573	847	1210	1209.57	0.54	0	-2151	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	724	23.71	1.50	12	0.10	51.00	808.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1202	0.58	20240311	2020	-40.15	20230508	1198	0.92	20231030	3.48	N	002760	200	119 억		322146	N	N	1	N	00	N
115	20240311	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1209	-1	5	-0.08	69957414	57836	38.78	1210	1220	1202	1573	847	1210	1209.58	0.54	0	-2180	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	724	23.71	1.50	12	0.10	51.00	808.00	2020	20230508	-40.15	1198	20231030	0.92	1450	-16.62	20240115	1202	0.58	20240311	2020	-40.15	20230508	1198	0.92	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
116	20240311	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1210	0	3	0.00	53482271	44199	29.63	1210	1220	1202	1573	847	1210	1210.03	0.54	0	-2657	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.07	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1202	0.67	20240311	2020	-40.10	20230508	1198	1.00	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
117	20240311	130132	57	100.00	KOSPI		화학	N	N	N	N		N	1210	0	3	0.00	51788687	42798	28.69	1210	1220	1202	1573	847	1210	1210.07	0.54	0	-2657	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.07	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1202	0.67	20240311	2020	-40.10	20230508	1198	1.00	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
118	20240311	120133	57	100.00	KOSPI		화학	N	N	N	N		N	1211	1	2	0.08	48927036	40433	27.11	1210	1220	1202	1573	847	1210	1210.08	0.54	0	-3197	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	725	23.75	1.50	12	0.07	51.00	808.00	2020	20230508	-40.05	1198	20231030	1.09	1450	-16.48	20240115	1202	0.75	20240311	2020	-40.05	20230508	1198	1.09	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
119	20240311	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1213	3	2	0.25	45303514	37443	25.10	1210	1220	1202	1573	847	1210	1209.93	0.54	0	-3197	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	727	23.78	1.50	12	0.06	51.00	808.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1202	0.92	20240311	2020	-39.95	20230508	1198	1.25	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
120	20240311	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1215	5	2	0.41	32649278	26991	18.10	1210	1220	1202	1573	847	1210	1209.64	0.54	0	1035	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	728	23.82	1.50	12	0.05	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1202	1.08	20240311	2020	-39.85	20230508	1198	1.42	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
121	20240311	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1220	10	2	0.83	2838620	2344	1.57	1210	1220	1210	1573	847	1210	1211.02	0.54	0	-374	1242	1226	1217	1201	1192	1221	1196	120	363	200	820	1	1	59900000	731	23.92	1.51	12	0.00	51.00	808.00	2020	20230508	-39.60	1198	20231030	1.84	1450	-15.86	20240115	1208	0.99	20240308	2020	-39.60	20230508	1198	1.84	20231030	3.48	N	002760	200	119 억		322146	N	N	28	N	00	N
122	20240308	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1210	-3	5	-0.25	180837568	149130	77.57	1233	1233	1208	1576	850	1213	1212.62	0.54	0	-3608	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.25	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1208	0.17	20240308	2020	-40.10	20230508	1198	1.00	20231030	3.51	N	002760	200	119 억		325755	N	N	28	N	00	N
123	20240308	150132	57	100.00	KOSPI		화학	N	N	N	N		N	1210	-3	5	-0.25	138778900	114349	59.48	1233	1233	1208	1576	850	1213	1213.64	0.54	0	-2629	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	725	23.73	1.50	12	0.19	51.00	808.00	2020	20230508	-40.10	1198	20231030	1.00	1450	-16.55	20240115	1208	0.17	20240308	2020	-40.10	20230508	1198	1.00	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
124	20240308	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1213	0	3	0.00	97483611	80228	41.73	1233	1233	1211	1576	850	1213	1215.08	0.54	0	-2548	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	727	23.78	1.50	12	0.13	51.00	808.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1209	0.33	20240306	2020	-39.95	20230508	1198	1.25	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
125	20240308	130131	57	100.00	KOSPI		화학	N	N	N	N		N	1212	-1	5	-0.08	90677411	74613	38.81	1233	1233	1211	1576	850	1213	1215.30	0.54	0	-2550	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.12	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1209	0.25	20240306	2020	-40.00	20230508	1198	1.17	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
126	20240308	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1212	-1	5	-0.08	37111990	30542	15.89	1233	1233	1211	1576	850	1213	1215.11	0.54	0	-600	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	726	23.76	1.50	12	0.05	51.00	808.00	2020	20230508	-40.00	1198	20231030	1.17	1450	-16.41	20240115	1209	0.25	20240306	2020	-40.00	20230508	1198	1.17	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
127	20240308	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1216	3	2	0.25	30994783	25496	13.26	1233	1233	1211	1576	850	1213	1215.67	0.54	0	-600	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	728	23.84	1.50	12	0.04	51.00	808.00	2020	20230508	-39.80	1198	20231030	1.50	1450	-16.14	20240115	1209	0.58	20240306	2020	-39.80	20230508	1198	1.50	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
128	20240308	100131	57	100.00	KOSPI		화학	N	N	N	N		N	1217	4	2	0.33	27091184	22280	11.59	1233	1233	1211	1576	850	1213	1215.94	0.54	0	-600	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	729	23.86	1.51	12	0.04	51.00	808.00	2020	20230508	-39.75	1198	20231030	1.59	1450	-16.07	20240115	1209	0.66	20240306	2020	-39.75	20230508	1198	1.59	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
129	20240308	090132	57	100.00	KOSPI		화학	N	N	N	N		N	1233	20	2	1.65	4934466	4002	2.08	1233	1233	1233	1576	850	1213	1233.00	0.54	0	-600	1239	1225	1219	1205	1199	1223	1203	120	363	200	820	1	1	59900000	739	24.18	1.53	12	0.01	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1209	1.99	20240306	2020	-38.96	20230508	1198	2.92	20231030	3.51	N	002760	200	119 억		325755	N	N	9	N	00	N
130	20240307	160131	57	100.00	KOSPI		화학	N	N	N	N		N	1213	-2	5	-0.16	233291441	191871	196.61	1217	1233	1213	1579	851	1215	1217.22	0.56	0	-9959	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	727	23.78	1.50	12	0.32	51.00	808.00	2020	20230508	-39.95	1198	20231030	1.25	1450	-16.34	20240115	1209	0.33	20240306	2020	-39.95	20230508	1198	1.25	20231030	3.52	N	002760	200	119 억		336615	N	N	9	N	00	N
131	20240307	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1216	1	2	0.08	175138636	143934	147.49	1217	1233	1213	1579	851	1215	1217.49	0.56	0	-9262	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	728	23.84	1.50	12	0.24	51.00	808.00	2020	20230508	-39.80	1198	20231030	1.50	1450	-16.14	20240115	1209	0.58	20240306	2020	-39.80	20230508	1198	1.50	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
132	20240307	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1217	2	2	0.16	167725207	137827	141.23	1217	1233	1213	1579	851	1215	1217.71	0.56	0	-8217	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	729	23.86	1.51	12	0.23	51.00	808.00	2020	20230508	-39.75	1198	20231030	1.59	1450	-16.07	20240115	1209	0.66	20240306	2020	-39.75	20230508	1198	1.59	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
133	20240307	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1215	0	3	0.00	159003458	130642	133.87	1217	1233	1214	1579	851	1215	1218.02	0.56	0	-6864	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	728	23.82	1.50	12	0.22	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1209	0.50	20240306	2020	-39.85	20230508	1198	1.42	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
134	20240307	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1218	3	2	0.25	156073724	128231	131.40	1217	1233	1214	1579	851	1215	1218.09	0.56	0	-6854	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	730	23.88	1.51	12	0.21	51.00	808.00	2020	20230508	-39.70	1198	20231030	1.67	1450	-16.00	20240115	1209	0.74	20240306	2020	-39.70	20230508	1198	1.67	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
135	20240307	110132	57	100.00	KOSPI		화학	N	N	N	N		N	1215	0	3	0.00	122725336	100782	103.27	1217	1233	1215	1579	851	1215	1219.53	0.56	0	-3760	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	728	23.82	1.50	12	0.17	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1209	0.50	20240306	2020	-39.85	20230508	1198	1.42	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
136	20240307	100132	57	100.00	KOSPI		화학	N	N	N	N		N	1219	4	2	0.33	100411113	82458	84.50	1217	1233	1215	1579	851	1215	1220.29	0.56	0	-2861	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	730	23.90	1.51	12	0.14	51.00	808.00	2020	20230508	-39.65	1198	20231030	1.75	1450	-15.93	20240115	1209	0.83	20240306	2020	-39.65	20230508	1198	1.75	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
137	20240307	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1233	18	2	1.48	58668108	48196	49.39	1217	1233	1217	1579	851	1215	1228.42	0.56	0	-2364	1231	1223	1216	1208	1201	1227	1212	120	364	200	820	1	1	59900000	739	24.18	1.53	12	0.08	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1209	1.99	20240306	2020	-38.96	20230508	1198	2.92	20231030	3.52	N	002760	200	119 억		336615	N	N	155	N	00	N
138	20240306	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1215	-4	5	-0.33	118399064	97548	69.13	1213	1224	1209	1584	854	1219	1213.75	0.56	0	2588	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	728	23.82	1.50	12	0.16	51.00	808.00	2020	20230508	-39.85	1198	20231030	1.42	1450	-16.21	20240115	1209	0.50	20240306	2020	-39.85	20230508	1198	1.42	20231030	3.51	N	002760	200	119 억		334027	N	N	155	N	00	N
139	20240306	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1216	-3	5	-0.25	108437306	89349	63.32	1213	1224	1209	1584	854	1219	1213.64	0.56	0	2598	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	728	23.84	1.50	12	0.15	51.00	808.00	2020	20230508	-39.80	1198	20231030	1.50	1450	-16.14	20240115	1209	0.58	20240306	2020	-39.80	20230508	1198	1.50	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
140	20240306	140130	57	100.00	KOSPI		화학	N	N	N	N		N	1219	0	3	0.00	88582039	72982	51.72	1213	1224	1209	1584	854	1219	1213.75	0.56	0	6116	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	730	23.90	1.51	12	0.12	51.00	808.00	2020	20230508	-39.65	1198	20231030	1.75	1450	-15.93	20240115	1209	0.83	20240306	2020	-39.65	20230508	1198	1.75	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
141	20240306	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1219	0	3	0.00	72682145	59908	42.45	1213	1224	1209	1584	854	1219	1213.23	0.56	0	6498	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	730	23.90	1.51	12	0.10	51.00	808.00	2020	20230508	-39.65	1198	20231030	1.75	1450	-15.93	20240115	1209	0.83	20240306	2020	-39.65	20230508	1198	1.75	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
142	20240306	120131	57	100.00	KOSPI		화학	N	N	N	N		N	1222	3	2	0.25	71598639	59019	41.82	1213	1224	1209	1584	854	1219	1213.15	0.56	0	6705	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	732	23.96	1.51	12	0.10	51.00	808.00	2020	20230508	-39.50	1198	20231030	2.00	1450	-15.72	20240115	1209	1.08	20240306	2020	-39.50	20230508	1198	2.00	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
143	20240306	110131	57	100.00	KOSPI		화학	N	N	N	N		N	1220	1	2	0.08	67746574	55860	39.58	1213	1224	1209	1584	854	1219	1212.79	0.56	0	7064	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	731	23.92	1.51	12	0.09	51.00	808.00	2020	20230508	-39.60	1198	20231030	1.84	1450	-15.86	20240115	1209	0.91	20240306	2020	-39.60	20230508	1198	1.84	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
144	20240306	100130	57	100.00	KOSPI		화학	N	N	N	N		N	1218	-1	5	-0.08	61873797	51041	36.17	1213	1219	1209	1584	854	1219	1212.24	0.56	0	4515	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	730	23.88	1.51	12	0.09	51.00	808.00	2020	20230508	-39.70	1198	20231030	1.67	1450	-16.00	20240115	1209	0.74	20240306	2020	-39.70	20230508	1198	1.67	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
145	20240306	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1219	0	3	0.00	829102	682	0.48	1213	1219	1213	1584	854	1219	1215.68	0.56	0	-44	1248	1233	1226	1211	1204	1230	1208	120	365	200	820	1	1	59900000	730	23.90	1.51	12	0.00	51.00	808.00	2020	20230508	-39.65	1198	20231030	1.75	1450	-15.93	20240115	1213	0.49	20240306	2020	-39.65	20230508	1198	1.75	20231030	3.51	N	002760	200	119 억		334027	N	N	51	N	00	N
146	20240305	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1219	-14	5	-1.14	172584954	141117	155.22	1241	1241	1219	1602	864	1233	1223.06	0.61	0	-31506	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	730	23.90	1.51	12	0.24	51.00	808.00	2020	20230508	-39.65	1198	20231030	1.75	1450	-15.93	20240115	1219	0.00	20240305	2020	-39.65	20230508	1198	1.75	20231030	3.56	N	002760	200	119 억		366562	N	N	51	N	00	N
147	20240305	150130	57	100.00	KOSPI		화학	N	N	N	N		N	1223	-10	5	-0.81	151101271	123505	135.85	1241	1241	1219	1602	864	1233	1223.44	0.61	0	-30334	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	733	23.98	1.51	12	0.21	51.00	808.00	2020	20230508	-39.46	1198	20231030	2.09	1450	-15.66	20240115	1219	0.33	20240305	2020	-39.46	20230508	1198	2.09	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
148	20240305	140131	57	100.00	KOSPI		화학	N	N	N	N		N	1222	-11	5	-0.89	146940584	120099	132.10	1241	1241	1219	1602	864	1233	1223.50	0.61	0	-29367	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	732	23.96	1.51	12	0.20	51.00	808.00	2020	20230508	-39.50	1198	20231030	2.00	1450	-15.72	20240115	1219	0.25	20240305	2020	-39.50	20230508	1198	2.00	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
149	20240305	130130	57	100.00	KOSPI		화학	N	N	N	N		N	1222	-11	5	-0.89	123270890	100711	110.78	1241	1241	1219	1602	864	1233	1224.01	0.61	0	-26284	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	732	23.96	1.51	12	0.17	51.00	808.00	2020	20230508	-39.50	1198	20231030	2.00	1450	-15.72	20240115	1219	0.25	20240305	2020	-39.50	20230508	1198	2.00	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
150	20240305	120130	57	100.00	KOSPI		화학	N	N	N	N		N	1223	-10	5	-0.81	107402115	87705	96.47	1241	1241	1219	1602	864	1233	1224.58	0.61	0	-22342	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	733	23.98	1.51	12	0.15	51.00	808.00	2020	20230508	-39.46	1198	20231030	2.09	1450	-15.66	20240115	1219	0.33	20240305	2020	-39.46	20230508	1198	2.09	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
151	20240305	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1225	-8	5	-0.65	63441426	51705	56.87	1241	1241	1223	1602	864	1233	1226.99	0.61	0	-10442	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	734	24.02	1.52	12	0.09	51.00	808.00	2020	20230508	-39.36	1198	20231030	2.25	1450	-15.52	20240115	1223	0.16	20240305	2020	-39.36	20230508	1198	2.25	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
152	20240305	100129	57	100.00	KOSPI		화학	N	N	N	N		N	1229	-4	5	-0.32	43517297	35442	38.98	1241	1241	1225	1602	864	1233	1227.85	0.61	0	-8268	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	736	24.10	1.52	12	0.06	51.00	808.00	2020	20230508	-39.16	1198	20231030	2.59	1450	-15.24	20240115	1223	0.49	20240304	2020	-39.16	20230508	1198	2.59	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
153	20240305	090130	57	100.00	KOSPI		화학	N	N	N	N		N	1230	-3	5	-0.24	3571622	2887	3.18	1241	1241	1230	1602	864	1233	1237.14	0.61	0	-1518	1246	1239	1231	1224	1216	1240	1225	120	369	200	830	1	1	59900000	737	24.12	1.52	12	0.00	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1223	0.57	20240304	2020	-39.11	20230508	1198	2.67	20231030	3.56	N	002760	200	119 억		366562	N	N	84	N	00	N
154	20240304	160130	57	100.00	KOSPI		화학	N	N	N	N		N	1233	1	2	0.08	105077322	85335	84.90	1233	1238	1223	1601	863	1232	1231.35	0.65	0	-20140	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	739	24.18	1.53	12	0.14	51.00	808.00	2020	20230508	-38.96	1198	20231030	2.92	1450	-14.97	20240115	1223	0.82	20240304	2020	-38.96	20230508	1198	2.92	20231030	3.58	N	002760	200	119 억		387942	N	N	84	N	00	N
155	20240304	150129	57	100.00	KOSPI		화학	N	N	N	N		N	1232	0	3	0.00	99421328	80744	80.33	1233	1238	1223	1601	863	1232	1231.32	0.65	0	-19713	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	738	24.16	1.52	12	0.13	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1223	0.74	20240304	2020	-39.01	20230508	1198	2.84	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
156	20240304	140127	57	100.00	KOSPI		화학	N	N	N	N		N	1230	-2	5	-0.16	97557649	79230	78.82	1233	1238	1223	1601	863	1232	1231.32	0.65	0	-18253	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	737	24.12	1.52	12	0.13	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1223	0.57	20240304	2020	-39.11	20230508	1198	2.67	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
157	20240304	130129	57	100.00	KOSPI		화학	N	N	N	N		N	1232	0	3	0.00	92315491	74970	74.58	1233	1238	1223	1601	863	1232	1231.37	0.65	0	-16540	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	738	24.16	1.52	12	0.13	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1223	0.74	20240304	2020	-39.01	20230508	1198	2.84	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
158	20240304	120126	57	100.00	KOSPI		화학	N	N	N	N		N	1232	0	3	0.00	81347782	66065	65.73	1233	1238	1223	1601	863	1232	1231.33	0.65	0	-15344	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	738	24.16	1.52	12	0.11	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1223	0.74	20240304	2020	-39.01	20230508	1198	2.84	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
159	20240304	110129	57	100.00	KOSPI		화학	N	N	N	N		N	1237	5	2	0.41	50347520	40898	40.69	1233	1238	1223	1601	863	1232	1231.05	0.65	0	-6321	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	741	24.25	1.53	12	0.07	51.00	808.00	2020	20230508	-38.76	1198	20231030	3.26	1450	-14.69	20240115	1223	1.14	20240304	2020	-38.76	20230508	1198	3.26	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
160	20240304	100128	57	100.00	KOSPI		화학	N	N	N	N		N	1230	-2	5	-0.16	39054643	31732	31.57	1233	1238	1223	1601	863	1232	1230.77	0.65	0	-3446	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	737	24.12	1.52	12	0.05	51.00	808.00	2020	20230508	-39.11	1198	20231030	2.67	1450	-15.17	20240115	1223	0.57	20240304	2020	-39.11	20230508	1198	2.67	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N
161	20240304	090129	57	100.00	KOSPI		화학	N	N	N	N		N	1232	0	3	0.00	12768598	10363	10.31	1233	1235	1232	1601	863	1232	1232.13	0.65	0	-168	1289	1260	1246	1217	1203	1253	1210	120	369	200	830	1	1	59900000	738	24.16	1.52	12	0.02	51.00	808.00	2020	20230508	-39.01	1198	20231030	2.84	1450	-15.03	20240115	1232	0.00	20240304	2020	-39.01	20230508	1198	2.84	20231030	3.58	N	002760	200	119 억		387942	N	N	103	N	00	N