KissMeData/002220/price/prices-20240301.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-5	5	-0.19	34561415	13121	129.74	2620	2700	2615	3435	1855	2645	2634.01	0.38	-166	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	705	0.00	0.40	12	0.05	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	101530	N	N	1	N	N
3	20240329	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-5	5	-0.19	25288285	9595	94.88	2620	2700	2620	3435	1855	2645	2635.57	0.38	-35	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	705	0.00	0.40	12	0.04	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
4	20240329	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-5	5	-0.19	24364285	9245	91.42	2620	2700	2620	3435	1855	2645	2635.40	0.38	-29	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	705	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
5	20240329	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	-15	5	-0.57	20250660	7686	76.00	2620	2675	2620	3435	1855	2645	2634.75	0.38	79	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	702	0.00	0.40	12	0.03	0.00	6521.00	4065	20230626	-35.30	2245	20231226	17.15	2890	-9.00	20240130	2330	12.88	20240124	4065	-35.30	20230626	2245	17.15	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
6	20240329	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	-10	5	-0.38	8865360	3361	33.23	2620	2675	2620	3435	1855	2645	2637.71	0.38	79	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	703	0.00	0.40	12	0.01	0.00	6521.00	4065	20230626	-35.18	2245	20231226	17.37	2890	-8.82	20240130	2330	13.09	20240124	4065	-35.18	20230626	2245	17.37	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
7	20240329	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-5	5	-0.19	4407250	1671	16.52	2620	2675	2620	3435	1855	2645	2637.49	0.38	123	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	705	0.00	0.40	12	0.01	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
8	20240329	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	-5	5	-0.19	3135935	1190	11.77	2620	2675	2620	3435	1855	2645	2635.24	0.38	35	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	705	0.00	0.40	12	0.00	0.00	6521.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
9	20240329	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2620	-25	5	-0.95	503040	192	1.90	2620	2620	2620	3435	1855	2645	2620.00	0.38	-12	2748	2696	2668	2616	2588	2682	2602	133	790	500	1740	5	1	26697460	699	0.00	0.40	12	0.00	0.00	6521.00	4065	20230626	-35.55	2245	20231226	16.70	2890	-9.34	20240130	2330	12.45	20240124	4065	-35.55	20230626	2245	16.70	20231226	0.76	N	002220	500	133 억	101530	N	N	9	N	N
10	20240328	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-25	5	-0.94	26984405	10113	155.27	2660	2720	2640	3470	1870	2670	2668.29	0.38	-139	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	706	0.00	0.41	12	0.04	0.00	6521.00	4065	20230626	-34.93	2245	20231226	17.82	2890	-8.48	20240130	2330	13.52	20240124	4065	-34.93	20230626	2245	17.82	20231226	0.76	N	002220	500	133 억	101682	N	N	9	N	N
11	20240328	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-10	5	-0.37	21757445	8138	124.95	2660	2720	2640	3470	1870	2670	2673.56	0.38	1403	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	710	0.00	0.41	12	0.03	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
12	20240328	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-10	5	-0.37	19720685	7372	113.19	2660	2720	2640	3470	1870	2670	2675.08	0.38	1403	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	710	0.00	0.41	12	0.03	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
13	20240328	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	0	3	0.00	9028190	3355	51.51	2660	2720	2640	3470	1870	2670	2690.97	0.38	-137	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	713	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
14	20240328	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	30	2	1.12	8704820	3234	49.65	2660	2720	2640	3470	1870	2670	2691.66	0.38	-137	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	721	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
15	20240328	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	20	2	0.75	8181860	3040	46.68	2660	2720	2640	3470	1870	2670	2691.40	0.38	-122	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	718	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
16	20240328	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	30	2	1.12	4943005	1828	28.07	2660	2720	2640	3470	1870	2670	2704.05	0.38	-75	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	721	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
17	20240328	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	0	3	0.00	0	0	0.00	0	0	0	3470	1870	2670	0.00	0.38	0	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	713	0.00	0.41	12	0.00	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101682	N	N	4	N	N
18	20240327	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	17304970	6513	35.19	2660	2695	2630	3455	1865	2660	2656.99	0.38	-74	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	713	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101755	N	N	4	N	N
19	20240327	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	15471110	5827	31.49	2660	2695	2630	3455	1865	2660	2655.07	0.38	-71	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	713	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
20	20240327	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	13719235	5175	27.96	2660	2670	2630	3455	1865	2660	2651.06	0.38	-22	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	713	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
21	20240327	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-10	5	-0.38	10786855	4073	22.01	2660	2670	2630	3455	1865	2660	2648.38	0.38	-22	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	707	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.81	2245	20231226	18.04	2890	-8.30	20240130	2330	13.73	20240124	4065	-34.81	20230626	2245	18.04	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
22	20240327	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	0	3	0.00	6938945	2617	14.14	2660	2670	2645	3455	1865	2660	2651.49	0.38	-10	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	710	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
23	20240327	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	5790335	2186	11.81	2660	2670	2645	3455	1865	2660	2648.83	0.38	-10	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	713	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
24	20240327	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	0	3	0.00	961585	362	1.96	2660	2670	2650	3455	1865	2660	2656.31	0.38	-10	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	710	0.00	0.41	12	0.00	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
25	20240327	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	244280	92	0.50	2660	2660	2655	3455	1865	2660	2655.22	0.38	0	2720	2690	2670	2640	2620	2680	2630	133	795	500	1750	5	1	26697460	709	0.00	0.41	12	0.00	0.00	6521.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.76	N	002220	500	133 억	101755	N	N	6	N	N
26	20240326	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-30	5	-1.12	49320165	18497	267.30	2700	2700	2650	3495	1885	2690	2666.39	0.38	-36	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	710	0.00	0.41	12	0.07	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101793	N	N	6	N	N
27	20240326	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-15	5	-0.56	40830595	15308	221.21	2700	2700	2650	3495	1885	2690	2667.27	0.38	-32	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	714	0.00	0.41	12	0.06	0.00	6521.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
28	20240326	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-15	5	-0.56	40512270	15189	219.49	2700	2700	2650	3495	1885	2690	2667.21	0.38	-32	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	714	0.00	0.41	12	0.06	0.00	6521.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
29	20240326	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-15	5	-0.56	26751315	10023	144.84	2700	2700	2650	3495	1885	2690	2668.99	0.38	-32	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	714	0.00	0.41	12	0.04	0.00	6521.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
30	20240326	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-30	5	-1.12	23128390	8668	125.26	2700	2700	2650	3495	1885	2690	2668.25	0.38	-32	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	710	0.00	0.41	12	0.03	0.00	6521.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
31	20240326	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-25	5	-0.93	12392280	4626	66.85	2700	2700	2660	3495	1885	2690	2678.83	0.38	-32	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	711	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
32	20240326	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	5	2	0.19	6307415	2342	33.84	2700	2700	2680	3495	1885	2690	2693.17	0.38	-37	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	719	0.00	0.41	12	0.01	0.00	6521.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
33	20240326	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	0.38	0	2743	2716	2688	2661	2633	2702	2647	133	805	500	1770	5	1	26697460	718	0.00	0.41	12	0.00	0.00	6521.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.76	N	002220	500	133 억	101793	N	N	42	N	N
34	20240325	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-10	5	-0.37	18606205	6920	74.15	2715	2715	2660	3510	1890	2700	2688.68	0.38	-38	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	718	0.00	0.41	12	0.03	0.00	6521.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.75	N	002220	500	133 억	101831	N	N	42	N	N
35	20240325	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-20	5	-0.74	14732760	5472	58.64	2715	2715	2660	3510	1890	2700	2692.39	0.38	-34	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	715	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
36	20240325	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-15	5	-0.56	12406190	4601	49.30	2715	2715	2660	3510	1890	2700	2696.41	0.38	-93	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	717	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
37	20240325	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-15	5	-0.56	11995395	4448	47.66	2715	2715	2660	3510	1890	2700	2696.81	0.38	-93	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	717	0.00	0.41	12	0.02	0.00	6521.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
38	20240325	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	10	2	0.37	9514590	3522	37.74	2715	2715	2670	3510	1890	2700	2701.47	0.38	-44	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	724	0.00	0.42	12	0.01	0.00	6521.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
39	20240325	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	10	2	0.37	9056670	3353	35.93	2715	2715	2670	3510	1890	2700	2701.06	0.38	-43	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	724	0.00	0.42	12	0.01	0.00	6521.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
40	20240325	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	0	3	0.00	2192655	810	8.68	2715	2715	2700	3510	1890	2700	2706.98	0.38	3	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	721	0.00	0.41	12	0.00	0.00	6521.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
41	20240325	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2715	15	2	0.56	19005	7	0.08	2715	2715	2715	3510	1890	2700	2715.00	0.38	0	2763	2731	2688	2656	2613	2747	2672	133	810	500	1780	5	1	26697460	725	0.00	0.42	12	0.00	0.00	6521.00	4065	20230626	-33.21	2245	20231226	20.94	2890	-6.06	20240130	2330	16.52	20240124	4065	-33.21	20230626	2245	20.94	20231226	0.75	N	002220	500	133 억	101831	N	N	18	N	N
42	20240322	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	20	2	0.75	25127810	9331	46.41	2680	2720	2645	3480	1880	2680	2692.94	0.38	-475	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	721	-48.21	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.76	N	002220	500	133 억	102306	N	N	18	N	N
43	20240322	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	25	2	0.93	23948250	8894	44.23	2680	2720	2645	3480	1880	2680	2692.63	0.38	-419	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	722	-48.30	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
44	20240322	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	5	2	0.19	22932690	8516	42.35	2680	2720	2645	3480	1880	2680	2692.89	0.38	-419	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	717	-47.95	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
45	20240322	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	25	2	0.93	19136010	7113	35.38	2680	2720	2645	3480	1880	2680	2690.29	0.38	-419	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	722	-48.30	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
46	20240322	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	25	2	0.93	14082200	5242	26.07	2680	2720	2645	3480	1880	2680	2686.42	0.38	-305	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	722	-48.30	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
47	20240322	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	25	2	0.93	6597365	2466	12.26	2680	2720	2645	3480	1880	2680	2675.33	0.38	-245	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	722	-48.30	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
48	20240322	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	15	2	0.56	6375680	2384	11.86	2680	2720	2645	3480	1880	2680	2674.36	0.38	-232	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	719	-48.12	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
49	20240322	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	0	3	0.00	134000	50	0.25	2680	2680	2680	3480	1880	2680	2680.00	0.38	-32	2750	2715	2690	2655	2630	2702	2642	133	800	500	1760	5	1	26697460	715	-47.86	0.41	12	0.00	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.76	N	002220	500	133 억	102306	N	N	25	N	N
50	20240321	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-20	5	-0.74	53901795	20107	115.62	2695	2725	2665	3510	1890	2700	2680.75	0.38	-179	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	715	-47.86	0.41	12	0.08	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.76	N	002220	500	133 억	102382	N	N	25	N	N
51	20240321	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-20	5	-0.74	52126615	19445	111.81	2695	2725	2665	3510	1890	2700	2680.72	0.38	-91	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	715	-47.86	0.41	12	0.07	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
52	20240321	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-25	5	-0.93	46663185	17397	100.03	2695	2725	2670	3510	1890	2700	2682.25	0.38	94	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	714	-47.77	0.41	12	0.07	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
53	20240321	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-25	5	-0.93	29771055	11076	63.69	2695	2725	2675	3510	1890	2700	2687.89	0.38	121	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	714	-47.77	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
54	20240321	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-10	5	-0.37	22358965	8320	47.84	2695	2725	2675	3510	1890	2700	2687.38	0.38	30	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	718	-48.04	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
55	20240321	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-10	5	-0.37	22313235	8303	47.74	2695	2725	2675	3510	1890	2700	2687.37	0.38	47	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	718	-48.04	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
56	20240321	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2725	25	2	0.93	16309395	6062	34.86	2695	2725	2675	3510	1890	2700	2690.43	0.38	-2	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	728	-48.66	0.41	12	0.02	-56.00	6571.00	4065	20230626	-32.96	2245	20231226	21.38	2890	-5.71	20240130	2330	16.95	20240124	4065	-32.96	20230626	2245	21.38	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
57	20240321	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	0.38	0	2756	2727	2676	2647	2596	2742	2662	133	810	500	1780	5	1	26697460	721	-48.21	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.76	N	002220	500	133 억	102382	N	N	2	N	N
58	20240320	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	55	2	2.08	46631670	17391	55.45	2645	2705	2625	3435	1855	2645	2681.37	0.39	-1310	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.07	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.77	N	002220	500	133 억	103694	N	N	2	N	N
59	20240320	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	55	2	2.08	43547410	16244	51.80	2645	2705	2625	3435	1855	2645	2680.83	0.39	-1312	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.06	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
60	20240320	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	55	2	2.08	42996100	16040	51.14	2645	2705	2625	3435	1855	2645	2680.55	0.39	-1311	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.06	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
61	20240320	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	55	2	2.08	32803620	12265	39.11	2645	2705	2625	3435	1855	2645	2674.57	0.39	-848	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.05	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
62	20240320	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	60	2	2.27	30324895	11347	36.18	2645	2705	2625	3435	1855	2645	2672.50	0.39	-621	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	722	-48.30	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
63	20240320	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	25	2	0.95	23439535	8796	28.05	2645	2700	2625	3435	1855	2645	2664.79	0.39	1	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	713	-47.68	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
64	20240320	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	15	2	0.57	8147685	3073	9.80	2645	2670	2625	3435	1855	2645	2651.38	0.39	11	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	710	-47.50	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
65	20240320	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	0	3	0.00	37030	14	0.04	2645	2645	2645	3435	1855	2645	2645.00	0.39	-2	2801	2722	2671	2592	2541	2697	2567	133	790	500	1740	5	1	26697460	706	-47.23	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.93	2245	20231226	17.82	2890	-8.48	20240130	2330	13.52	20240124	4065	-34.93	20230626	2245	17.82	20231226	0.77	N	002220	500	133 억	103694	N	N	64	N	N
66	20240319	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	20	2	0.76	83308760	31312	265.85	2650	2750	2620	3410	1840	2625	2660.66	0.39	5915	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	706	-47.23	0.40	12	0.12	-56.00	6571.00	4065	20230626	-34.93	2245	20231226	17.82	2890	-8.48	20240130	2330	13.52	20240124	4065	-34.93	20230626	2245	17.82	20231226	0.76	N	002220	500	133 억	103280	N	N	64	N	N
67	20240319	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2630	5	2	0.19	73590050	27623	234.53	2650	2750	2620	3410	1840	2625	2664.09	0.39	7062	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	702	-46.96	0.40	12	0.10	-56.00	6571.00	4065	20230626	-35.30	2245	20231226	17.15	2890	-9.00	20240130	2330	12.88	20240124	4065	-35.30	20230626	2245	17.15	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
68	20240319	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	35	2	1.33	63931395	23950	203.35	2650	2750	2620	3410	1840	2625	2669.37	0.39	7074	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	710	-47.50	0.40	12	0.09	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
69	20240319	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	30	2	1.14	61260110	22941	194.78	2650	2750	2620	3410	1840	2625	2670.33	0.39	7112	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	709	-47.41	0.40	12	0.09	-56.00	6571.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
70	20240319	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	80	2	3.05	53976050	20187	171.40	2650	2750	2620	3410	1840	2625	2673.80	0.39	6469	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	722	-48.30	0.41	12	0.08	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
71	20240319	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2640	15	2	0.57	30813915	11648	98.90	2650	2665	2620	3410	1840	2625	2645.43	0.39	1725	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	705	-47.14	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.06	2245	20231226	17.59	2890	-8.65	20240130	2330	13.30	20240124	4065	-35.06	20230626	2245	17.59	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
72	20240319	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	0	3	0.00	27176745	10270	87.20	2650	2665	2620	3410	1840	2625	2646.23	0.39	1117	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	701	-46.88	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.42	2245	20231226	16.93	2890	-9.17	20240130	2330	12.66	20240124	4065	-35.42	20230626	2245	16.93	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
73	20240319	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	25	2	0.95	2228650	841	7.14	2650	2650	2650	3410	1840	2625	2650.00	0.39	-29	2765	2695	2660	2590	2555	2677	2572	133	785	500	1730	5	1	26697460	707	-47.32	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.81	2245	20231226	18.04	2890	-8.30	20240130	2330	13.73	20240124	4065	-34.81	20230626	2245	18.04	20231226	0.76	N	002220	500	133 억	103280	N	N	20	N	N
74	20240318	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2625	-25	5	-0.94	30302680	11441	94.18	2665	2730	2625	3445	1855	2650	2648.60	0.39	137	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	701	-46.88	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.42	2245	20231226	16.93	2890	-9.17	20240130	2330	12.66	20240124	4065	-35.42	20230626	2245	16.93	20231226	0.77	N	002220	500	133 억	103143	N	N	20	N	N
75	20240318	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2635	-15	5	-0.57	24990075	9420	77.54	2665	2730	2635	3445	1855	2650	2652.87	0.39	1047	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	703	-47.05	0.40	12	0.04	-56.00	6571.00	4065	20230626	-35.18	2245	20231226	17.37	2890	-8.82	20240130	2330	13.09	20240124	4065	-35.18	20230626	2245	17.37	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
76	20240318	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	15	2	0.57	13078945	4914	40.45	2665	2730	2640	3445	1855	2650	2661.57	0.39	1059	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	711	-47.59	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
77	20240318	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-5	5	-0.19	12378695	4651	38.29	2665	2730	2640	3445	1855	2650	2661.51	0.39	1060	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	706	-47.23	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.93	2245	20231226	17.82	2890	-8.48	20240130	2330	13.52	20240124	4065	-34.93	20230626	2245	17.82	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
78	20240318	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	25	2	0.94	9200280	3453	28.42	2665	2730	2655	3445	1855	2650	2664.43	0.39	1011	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	714	-47.77	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
79	20240318	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	10	2	0.38	9186905	3448	28.38	2665	2730	2655	3445	1855	2650	2664.42	0.39	1012	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	710	-47.50	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
80	20240318	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	25	2	0.94	8731480	3278	26.98	2665	2730	2655	3445	1855	2650	2663.66	0.39	1041	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	714	-47.77	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
81	20240318	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	15	2	0.57	1508390	566	4.66	2665	2665	2665	3445	1855	2650	2665.00	0.39	0	2710	2680	2665	2635	2620	2672	2627	133	795	500	1740	5	1	26697460	711	-47.59	0.41	12	0.00	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.77	N	002220	500	133 억	103143	N	N	1	N	N
82	20240315	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-50	5	-1.85	32391720	12148	132.85	2665	2695	2650	3510	1890	2700	2666.47	0.39	-71	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	707	-47.32	0.40	12	0.05	-56.00	6571.00	4065	20230626	-34.81	2245	20231226	18.04	2890	-8.30	20240130	2330	13.73	20240124	4065	-34.81	20230626	2245	18.04	20231226	0.76	N	002220	500	133 억	103205	N	N	1	N	N
83	20240315	150123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-15	5	-0.56	30449070	11415	124.84	2665	2695	2655	3510	1890	2700	2667.46	0.39	356	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	717	-47.95	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
84	20240315	140124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-15	5	-0.56	27637205	10367	113.37	2665	2695	2655	3510	1890	2700	2665.88	0.39	360	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	717	-47.95	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
85	20240315	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-35	5	-1.30	27535180	10329	112.96	2665	2695	2655	3510	1890	2700	2665.81	0.39	362	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	711	-47.59	0.41	12	0.04	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
86	20240315	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-10	5	-0.37	26670340	10005	109.42	2665	2695	2655	3510	1890	2700	2665.70	0.39	363	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	718	-48.04	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
87	20240315	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-45	5	-1.67	19207960	7211	78.86	2665	2695	2655	3510	1890	2700	2663.70	0.39	357	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	709	-47.41	0.40	12	0.03	-56.00	6571.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
88	20240315	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-40	5	-1.48	8223715	3082	33.71	2665	2695	2655	3510	1890	2700	2668.30	0.39	298	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	710	-47.50	0.40	12	0.01	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
89	20240315	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-35	5	-1.30	2363855	887	9.70	2665	2665	2665	3510	1890	2700	2665.00	0.39	329	2766	2732	2691	2657	2616	2712	2637	133	810	500	1780	5	1	26697460	711	-47.59	0.41	12	0.00	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.76	N	002220	500	133 억	103205	N	N	24	N	N
90	20240314	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	-25	5	-0.92	24493390	9144	52.78	2725	2725	2650	3540	1910	2725	2678.63	0.39	-590	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	721	-48.21	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.75	N	002220	500	133 억	103795	N	N	24	N	N
91	20240314	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-40	5	-1.47	21967360	8203	47.35	2725	2725	2650	3540	1910	2725	2677.97	0.39	-613	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	717	-47.95	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
92	20240314	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-60	5	-2.20	9149390	3398	19.61	2725	2725	2665	3540	1910	2725	2692.58	0.39	-625	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	711	-47.59	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
93	20240314	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	-30	5	-1.10	4706025	1737	10.03	2725	2725	2670	3540	1910	2725	2709.28	0.39	-625	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	719	-48.12	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
94	20240314	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	-25	5	-0.92	4010980	1479	8.54	2725	2725	2670	3540	1910	2725	2711.95	0.39	-625	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	721	-48.21	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
95	20240314	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	-25	5	-0.92	3012240	1107	6.39	2725	2725	2680	3540	1910	2725	2721.08	0.39	-625	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	721	-48.21	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
96	20240314	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	-20	5	-0.73	2682670	985	5.69	2725	2725	2705	3540	1910	2725	2723.52	0.39	-622	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	722	-48.30	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
97	20240314	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2725	0	3	0.00	2452500	900	5.20	2725	2725	2725	3540	1910	2725	2725.00	0.39	-590	2765	2745	2705	2685	2645	2755	2695	133	815	500	1790	5	1	26697460	728	-48.66	0.41	12	0.00	-56.00	6571.00	4065	20230626	-32.96	2245	20231226	21.38	2890	-5.71	20240130	2330	16.95	20240124	4065	-32.96	20230626	2245	21.38	20231226	0.75	N	002220	500	133 억	103795	N	N	13	N	N
98	20240313	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2725	15	2	0.55	46730240	17323	58.14	2710	2725	2665	3520	1900	2710	2696.91	0.39	635	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	728	-48.66	0.41	12	0.06	-56.00	6571.00	4065	20230626	-32.96	2245	20231226	21.38	2890	-5.71	20240130	2330	16.95	20240124	4065	-32.96	20230626	2245	21.38	20231226	0.76	N	002220	500	133 억	103160	N	N	13	N	N
99	20240313	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-25	5	-0.92	26605475	9875	33.14	2710	2710	2665	3520	1900	2710	2694.23	0.39	-65	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	717	-47.95	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
100	20240313	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	-15	5	-0.55	26600100	9873	33.14	2710	2710	2665	3520	1900	2710	2694.23	0.39	-65	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	719	-48.12	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
101	20240313	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	-15	5	-0.55	25726275	9547	32.04	2710	2710	2680	3520	1900	2710	2694.70	0.39	-29	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	719	-48.12	0.41	12	0.04	-56.00	6571.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
102	20240313	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-30	5	-1.11	24863430	9226	30.96	2710	2710	2680	3520	1900	2710	2694.93	0.39	-14	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	715	-47.86	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
103	20240313	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	-10	5	-0.37	12651260	4692	15.75	2710	2710	2680	3520	1900	2710	2696.35	0.39	-28	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	721	-48.21	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
104	20240313	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-30	5	-1.11	6315725	2344	7.87	2710	2710	2680	3520	1900	2710	2694.42	0.39	-18	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	715	-47.86	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
105	20240313	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	0	3	0.00	577230	213	0.71	2710	2710	2710	3520	1900	2710	2710.00	0.39	-31	2780	2745	2685	2650	2590	2762	2667	133	810	500	1780	5	1	26697460	724	-48.39	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.76	N	002220	500	133 억	103160	N	N	5	N	N
106	20240312	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	30	2	1.12	79707780	29780	365.62	2680	2720	2625	3480	1880	2680	2676.55	0.38	805	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	724	-48.39	0.41	12	0.11	-56.00	6571.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.74	N	002220	500	133 억	102356	N	N	5	N	N
107	20240312	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-5	5	-0.19	49282550	18447	226.48	2680	2685	2625	3480	1880	2680	2671.58	0.38	752	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	714	-47.77	0.41	12	0.07	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
108	20240312	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	0	3	0.00	17275860	6505	79.86	2680	2685	2625	3480	1880	2680	2655.78	0.38	659	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
109	20240312	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	5	2	0.19	16260180	6126	75.21	2680	2685	2625	3480	1880	2680	2654.29	0.38	697	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	717	-47.95	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
110	20240312	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	-5	5	-0.19	11708770	4415	54.21	2680	2680	2625	3480	1880	2680	2652.04	0.38	715	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	714	-47.77	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
111	20240312	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-15	5	-0.56	9604065	3627	44.53	2680	2680	2625	3480	1880	2680	2647.94	0.38	732	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	711	-47.59	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
112	20240312	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	-10	5	-0.37	8578180	3242	39.80	2680	2680	2625	3480	1880	2680	2645.95	0.38	732	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	713	-47.68	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
113	20240312	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	0	3	0.00	40200	15	0.18	2680	2680	2680	3480	1880	2680	2680.00	0.38	-2	2750	2715	2685	2650	2620	2700	2635	133	800	500	1760	5	1	26697460	715	-47.86	0.41	12	0.00	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.74	N	002220	500	133 억	102356	N	N	1	N	N
114	20240311	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-50	5	-1.83	20813590	7744	22.79	2720	2720	2655	3545	1915	2730	2687.71	0.38	112	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	715	-47.86	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.73	N	002220	500	133 억	102244	N	N	1	N	N
115	20240311	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-45	5	-1.65	19387720	7212	21.22	2720	2720	2655	3545	1915	2730	2688.26	0.38	97	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	717	-47.95	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
116	20240311	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	-60	5	-2.20	17533060	6521	19.19	2720	2720	2655	3545	1915	2730	2688.71	0.38	97	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	713	-47.68	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
117	20240311	130127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-50	5	-1.83	16267010	6047	17.79	2720	2720	2655	3545	1915	2730	2690.10	0.38	127	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
118	20240311	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-50	5	-1.83	15594330	5796	17.06	2720	2720	2655	3545	1915	2730	2690.53	0.38	127	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
119	20240311	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-40	5	-1.47	14146905	5253	15.46	2720	2720	2680	3545	1915	2730	2693.11	0.38	85	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	718	-48.04	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
120	20240311	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	-50	5	-1.83	12798835	4750	13.98	2720	2720	2680	3545	1915	2730	2694.49	0.38	85	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	715	-47.86	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
121	20240311	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2720	-10	5	-0.37	21760	8	0.02	2720	2720	2720	3545	1915	2730	2720.00	0.38	-1	2786	2757	2716	2687	2646	2772	2702	133	815	500	1800	5	1	26697460	726	-48.57	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.09	2245	20231226	21.16	2890	-5.88	20240130	2330	16.74	20240124	4065	-33.09	20230626	2245	21.16	20231226	0.73	N	002220	500	133 억	102244	N	N	12	N	N
122	20240308	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2730	70	2	2.63	90464205	33328	246.49	2675	2745	2675	3455	1865	2660	2714.36	0.39	-904	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	729	-48.75	0.42	12	0.12	-56.00	6571.00	4065	20230626	-32.84	2245	20231226	21.60	2890	-5.54	20240130	2330	17.17	20240124	4065	-32.84	20230626	2245	21.60	20231226	0.72	N	002220	500	133 억	103148	N	N	12	N	N
123	20240308	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	50	2	1.88	86342710	31816	235.31	2675	2745	2675	3455	1865	2660	2713.81	0.39	-919	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	724	-48.39	0.41	12	0.12	-56.00	6571.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
124	20240308	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	50	2	1.88	83136795	30634	226.57	2675	2745	2675	3455	1865	2660	2713.87	0.39	-895	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	724	-48.39	0.41	12	0.11	-56.00	6571.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
125	20240308	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2715	55	2	2.07	20422480	7549	55.83	2675	2745	2675	3455	1865	2660	2705.32	0.39	-869	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	725	-48.48	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.21	2245	20231226	20.94	2890	-6.06	20240130	2330	16.52	20240124	4065	-33.21	20230626	2245	20.94	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
126	20240308	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2710	50	2	1.88	19313645	7140	52.81	2675	2745	2675	3455	1865	2660	2704.99	0.39	-868	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	724	-48.39	0.41	12	0.03	-56.00	6571.00	4065	20230626	-33.33	2245	20231226	20.71	2890	-6.23	20240130	2330	16.31	20240124	4065	-33.33	20230626	2245	20.71	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
127	20240308	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2695	35	2	1.32	13055250	4822	35.66	2675	2745	2675	3455	1865	2660	2707.43	0.39	-867	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	719	-48.12	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.70	2245	20231226	20.04	2890	-6.75	20240130	2330	15.67	20240124	4065	-33.70	20230626	2245	20.04	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
128	20240308	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2705	45	2	1.69	9785200	3612	26.71	2675	2745	2675	3455	1865	2660	2709.08	0.39	-851	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	722	-48.30	0.41	12	0.01	-56.00	6571.00	4065	20230626	-33.46	2245	20231226	20.49	2890	-6.40	20240130	2330	16.09	20240124	4065	-33.46	20230626	2245	20.49	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
129	20240308	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	15	2	0.56	13375	5	0.04	2675	2675	2675	3455	1865	2660	2675.00	0.39	0	2786	2722	2676	2612	2566	2700	2590	133	795	500	1750	5	1	26697460	714	-47.77	0.41	12	0.00	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.72	N	002220	500	133 억	103148	N	N	4	N	N
130	20240307	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-10	5	-0.37	35127875	13165	140.26	2740	2740	2630	3470	1870	2670	2668.28	0.39	32	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	710	-47.50	0.40	12	0.05	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.72	N	002220	500	133 억	103155	N	N	4	N	N
131	20240307	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	34345060	12871	137.13	2740	2740	2630	3470	1870	2670	2668.41	0.39	16	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	711	-47.59	0.41	12	0.05	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
132	20240307	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	22501855	8403	89.53	2740	2740	2630	3470	1870	2670	2677.84	0.39	-225	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	711	-47.59	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
133	20240307	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	5	2	0.19	18773460	7008	74.66	2740	2740	2630	3470	1870	2670	2678.86	0.39	-229	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	714	-47.77	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
134	20240307	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	15	2	0.56	14594490	5454	58.11	2740	2740	2630	3470	1870	2670	2675.92	0.39	-224	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	717	-47.95	0.41	12	0.02	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
135	20240307	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	5	2	0.19	10491815	3929	41.86	2740	2740	2630	3470	1870	2670	2670.35	0.39	-25	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	714	-47.77	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
136	20240307	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-5	5	-0.19	8437780	3161	33.68	2740	2740	2630	3470	1870	2670	2669.34	0.39	-25	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	711	-47.59	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
137	20240307	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2645	-25	5	-0.94	1835855	675	7.19	2740	2740	2630	3470	1870	2670	2719.79	0.39	1	2730	2700	2665	2635	2600	2715	2650	133	800	500	1760	5	1	26697460	706	-47.23	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.93	2245	20231226	17.82	2890	-8.48	20240130	2330	13.52	20240124	4065	-34.93	20230626	2245	17.82	20231226	0.72	N	002220	500	133 억	103155	N	N	66	N	N
138	20240306	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	24674285	9274	35.91	2655	2695	2630	3455	1865	2660	2660.59	0.39	-189	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	713	-47.68	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	103344	N	N	66	N	N
139	20240306	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	13746570	5177	20.04	2655	2695	2630	3455	1865	2660	2655.32	0.39	-197	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	711	-47.59	0.41	12	0.02	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
140	20240306	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	10588920	3990	15.45	2655	2695	2630	3455	1865	2660	2653.86	0.39	-197	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	713	-47.68	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
141	20240306	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	9961750	3755	14.54	2655	2695	2630	3455	1865	2660	2652.93	0.39	-194	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	713	-47.68	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
142	20240306	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	10	2	0.38	9069985	3421	13.24	2655	2695	2630	3455	1865	2660	2651.27	0.39	-194	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	713	-47.68	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
143	20240306	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	5929720	2243	8.68	2655	2695	2630	3455	1865	2660	2643.66	0.39	-169	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	711	-47.59	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
144	20240306	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	5	2	0.19	5433115	2056	7.96	2655	2695	2630	3455	1865	2660	2642.57	0.39	-167	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	711	-47.59	0.41	12	0.01	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
145	20240306	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-5	5	-0.19	61065	23	0.09	2655	2655	2655	3455	1865	2660	2655.00	0.39	-3	2753	2706	2678	2631	2603	2692	2617	133	795	500	1750	5	1	26697460	709	-47.41	0.40	12	0.00	-56.00	6571.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.72	N	002220	500	133 억	103344	N	N	22	N	N
146	20240305	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-40	5	-1.48	69112370	25829	30.95	2685	2725	2650	3510	1890	2700	2675.77	0.39	-1130	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	710	-47.50	0.40	12	0.10	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.72	N	002220	500	133 억	104337	N	N	22	N	N
147	20240305	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	-50	5	-1.85	59466915	22193	26.59	2685	2725	2650	3510	1890	2700	2679.53	0.39	-991	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	707	-47.32	0.40	12	0.08	-56.00	6571.00	4065	20230626	-34.81	2245	20231226	18.04	2890	-8.30	20240130	2330	13.73	20240124	4065	-34.81	20230626	2245	18.04	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
148	20240305	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	-40	5	-1.48	26711090	9998	11.98	2685	2725	2650	3510	1890	2700	2671.64	0.39	9	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	710	-47.50	0.40	12	0.04	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
149	20240305	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2655	-45	5	-1.67	26538000	9933	11.90	2685	2725	2650	3510	1890	2700	2671.70	0.39	10	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	709	-47.41	0.40	12	0.04	-56.00	6571.00	4065	20230626	-34.69	2245	20231226	18.26	2890	-8.13	20240130	2330	13.95	20240124	4065	-34.69	20230626	2245	18.26	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
150	20240305	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2665	-35	5	-1.30	21035740	7867	9.43	2685	2725	2650	3510	1890	2700	2673.92	0.39	8	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	711	-47.59	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.44	2245	20231226	18.71	2890	-7.79	20240130	2330	14.38	20240124	4065	-34.44	20230626	2245	18.71	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
151	20240305	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	-30	5	-1.11	19851475	7423	8.89	2685	2725	2650	3510	1890	2700	2674.32	0.39	20	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	713	-47.68	0.41	12	0.03	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
152	20240305	100124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2690	-10	5	-0.37	2738570	1019	1.22	2685	2725	2675	3510	1890	2700	2687.51	0.39	20	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	718	-48.04	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.83	2245	20231226	19.82	2890	-6.92	20240130	2330	15.45	20240124	4065	-33.83	20230626	2245	19.82	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
153	20240305	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	-15	5	-0.56	13425	5	0.01	2685	2685	2685	3510	1890	2700	2685.00	0.39	2	2746	2722	2686	2662	2626	2735	2675	133	810	500	1780	5	1	26697460	717	-47.95	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.72	N	002220	500	133 억	104337	N	N	37	N	N
154	20240304	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	60	2	2.27	224702335	83436	1616.98	2680	2710	2650	3430	1850	2640	2693.11	0.40	-2863	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.31	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.72	N	002220	500	133 억	107339	N	N	37	N	N
155	20240304	150124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2685	45	2	1.70	221017690	82067	1590.45	2680	2710	2650	3430	1850	2640	2693.14	0.40	-2491	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	717	-47.95	0.41	12	0.31	-56.00	6571.00	4065	20230626	-33.95	2245	20231226	19.60	2890	-7.09	20240130	2330	15.24	20240124	4065	-33.95	20230626	2245	19.60	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
156	20240304	140122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2650	10	2	0.38	96589235	35956	696.82	2680	2710	2650	3430	1850	2640	2686.32	0.40	-1571	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	707	-47.32	0.40	12	0.13	-56.00	6571.00	4065	20230626	-34.81	2245	20231226	18.04	2890	-8.30	20240130	2330	13.73	20240124	4065	-34.81	20230626	2245	18.04	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
157	20240304	130124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2675	35	2	1.33	86397290	32133	622.73	2680	2710	2650	3430	1850	2640	2688.74	0.40	-1450	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	714	-47.77	0.41	12	0.12	-56.00	6571.00	4065	20230626	-34.19	2245	20231226	19.15	2890	-7.44	20240130	2330	14.81	20240124	4065	-34.19	20230626	2245	19.15	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
158	20240304	120122	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2680	40	2	1.52	75717420	28161	545.76	2680	2710	2650	3430	1850	2640	2688.73	0.40	-1258	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	715	-47.86	0.41	12	0.11	-56.00	6571.00	4065	20230626	-34.07	2245	20231226	19.38	2890	-7.27	20240130	2330	15.02	20240124	4065	-34.07	20230626	2245	19.38	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
159	20240304	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2670	30	2	1.14	58930925	21925	424.90	2680	2710	2650	3430	1850	2640	2687.84	0.40	-887	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	713	-47.68	0.41	12	0.08	-56.00	6571.00	4065	20230626	-34.32	2245	20231226	18.93	2890	-7.61	20240130	2330	14.59	20240124	4065	-34.32	20230626	2245	18.93	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
160	20240304	100123	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2660	20	2	0.76	12483620	4682	90.74	2680	2700	2655	3430	1850	2640	2666.30	0.40	-401	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	710	-47.50	0.40	12	0.02	-56.00	6571.00	4065	20230626	-34.56	2245	20231226	18.49	2890	-7.96	20240130	2330	14.16	20240124	4065	-34.56	20230626	2245	18.49	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N
161	20240304	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	2700	60	2	2.27	861055	321	6.22	2680	2700	2680	3430	1850	2640	2682.41	0.40	-110	2723	2681	2643	2601	2563	2662	2582	133	790	500	1740	5	1	26697460	721	-48.21	0.41	12	0.00	-56.00	6571.00	4065	20230626	-33.58	2245	20231226	20.27	2890	-6.57	20240130	2330	15.88	20240124	4065	-33.58	20230626	2245	20.27	20231226	0.72	N	002220	500	133 억	107339	N	N	46	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History