KissMeData/002690/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160138	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
3	20231229	150138	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
4	20231229	140137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
5	20231229	130139	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
6	20231229	120138	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
7	20231229	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
8	20231229	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
9	20231229	090136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24442813	13191	95.12	1846	1868	1842	2395	1293	1846	1852.84	0.55	2174	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	111277	N	N	3	N	N
10	20231228	160135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1868	22	2	1.19	24437206	13188	95.10	1846	1868	1842	2395	1293	1846	1852.84	0.54	0	-1008	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	379	11.32	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.23	1652	20231027	13.08	2840	-34.23	20230308	1652	13.08	20231027	2840	-34.23	20230308	1652	13.08	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
11	20231228	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	14	2	0.76	22621066	12215	88.08	1846	1862	1842	2395	1293	1846	1851.91	0.54	0	-1025	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	378	11.27	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	2840	-34.51	20230308	1652	12.59	20231027	2840	-34.51	20230308	1652	12.59	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
12	20231228	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1861	15	2	0.81	18083511	9771	70.46	1846	1862	1842	2395	1293	1846	1850.73	0.54	0	-884	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	378	11.28	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.47	1652	20231027	12.65	2840	-34.47	20230308	1652	12.65	20231027	2840	-34.47	20230308	1652	12.65	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
13	20231228	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	5	2	0.27	14139253	7648	55.15	1846	1853	1842	2395	1293	1846	1848.75	0.54	0	-393	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	376	11.22	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
14	20231228	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	7	2	0.38	13743688	7434	53.61	1846	1853	1842	2395	1293	1846	1848.76	0.54	0	-185	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	376	11.23	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	2840	-34.75	20230308	1652	12.17	20231027	2840	-34.75	20230308	1652	12.17	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
15	20231228	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	6	2	0.33	13408666	7253	52.30	1846	1852	1842	2395	1293	1846	1848.71	0.54	0	-112	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	376	11.22	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	2840	-34.79	20230308	1652	12.11	20231027	2840	-34.79	20230308	1652	12.11	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
16	20231228	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	5	2	0.27	3748610	2032	14.65	1846	1851	1842	2395	1293	1846	1844.79	0.54	0	24	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	376	11.22	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
17	20231228	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	0	3	0.00	323050	175	1.26	1846	1846	1846	2395	1293	1846	1846.00	0.54	0	0	1855	1850	1843	1838	1831	1853	1841	102	549	500	1250	1	1	20300360	375	11.19	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.40	N	002690	500	101 억	109103	N	N	3	N	N
18	20231227	160136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	2	2	0.11	25550046	13868	92.01	1840	1848	1836	2395	1291	1844	1842.37	0.55	0	-1818	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	375	11.19	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.41	N	002690	500	101 억	111033	N	N	3	N	N
19	20231227	150136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	3	2	0.16	24211517	13141	87.18	1840	1848	1836	2395	1291	1844	1842.44	0.55	0	-1617	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	375	11.19	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.96	1652	20231027	11.80	2840	-34.96	20230308	1652	11.80	20231027	2840	-34.96	20230308	1652	11.80	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
20	20231227	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	4	2	0.22	19235287	10448	69.32	1840	1848	1836	2395	1291	1844	1841.05	0.55	0	-1362	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	375	11.20	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	2840	-34.93	20230308	1652	11.86	20231027	2840	-34.93	20230308	1652	11.86	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
21	20231227	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1847	3	2	0.16	16624124	9034	59.93	1840	1848	1836	2395	1291	1844	1840.17	0.55	0	-1225	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	375	11.19	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.96	1652	20231027	11.80	2840	-34.96	20230308	1652	11.80	20231027	2840	-34.96	20230308	1652	11.80	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
22	20231227	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	0	3	0.00	15550490	8453	56.08	1840	1844	1836	2395	1291	1844	1839.64	0.55	0	-945	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	374	11.18	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
23	20231227	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-7	5	-0.38	10617932	5776	38.32	1840	1844	1836	2395	1291	1844	1838.28	0.55	0	-560	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	373	11.13	0.24	12	0.03	165.00	7817.00	2840	20230308	-35.32	1652	20231027	11.20	2840	-35.32	20230308	1652	11.20	20231027	2840	-35.32	20230308	1652	11.20	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
24	20231227	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-4	5	-0.22	4003909	2179	14.46	1840	1844	1836	2395	1291	1844	1837.50	0.55	0	-556	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	374	11.15	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
25	20231227	090135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	0	3	0.00	0	0	0.00	0	0	0	2395	1291	1844	0.00	0.55	0	0	1860	1851	1843	1834	1826	1856	1839	102	551	500	1250	1	1	20300360	374	11.18	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.41	N	002690	500	101 억	111033	N	N	0	N	N
26	20231226	160136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	8	2	0.44	27761826	15045	99.71	1841	1852	1835	2385	1286	1836	1845.25	0.56	0	-1798	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	374	11.18	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
27	20231226	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	8	2	0.44	27542390	14926	98.92	1841	1852	1835	2385	1286	1836	1845.26	0.56	0	-1768	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	374	11.18	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
28	20231226	140135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	10	2	0.54	23585627	12774	84.66	1841	1852	1835	2385	1286	1836	1846.38	0.56	0	-1198	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	375	11.19	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
29	20231226	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	10	2	0.54	23168298	12547	83.15	1841	1852	1835	2385	1286	1836	1846.52	0.56	0	-1190	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	375	11.19	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
30	20231226	120135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	2	2	0.11	21973530	11897	78.85	1841	1852	1835	2385	1286	1836	1846.98	0.56	0	-1136	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	373	11.14	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
31	20231226	110136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	2	2	0.11	21918190	11867	78.65	1841	1852	1835	2385	1286	1836	1846.99	0.56	0	-1136	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	373	11.14	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
32	20231226	100136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	15	2	0.82	9128123	4956	32.85	1841	1851	1835	2385	1286	1836	1841.83	0.56	0	-1136	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	376	11.22	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
33	20231226	090136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	5	2	0.27	18410	10	0.07	1841	1841	1841	2385	1286	1836	1841.00	0.56	0	-5	1858	1847	1840	1829	1822	1852	1834	102	549	500	1240	1	1	20300360	374	11.16	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.18	1652	20231027	11.44	2840	-35.18	20230308	1652	11.44	20231027	2840	-35.18	20230308	1652	11.44	20231027	1.41	N	002690	500	101 억	112826	N	N	0	N	N
34	20231222	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-10	5	-0.54	27685599	15045	164.73	1834	1851	1833	2395	1293	1846	1840.19	0.56	0	-1476	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	373	11.13	0.23	12	0.07	165.00	7817.00	2840	20230308	-35.35	1652	20231027	11.14	2840	-35.35	20230308	1652	11.14	20231027	2840	-35.35	20230308	1652	11.14	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
35	20231222	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-7	5	-0.38	24567997	13347	146.14	1834	1851	1833	2395	1293	1846	1840.71	0.56	0	-1466	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	373	11.15	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.25	1652	20231027	11.32	2840	-35.25	20230308	1652	11.32	20231027	2840	-35.25	20230308	1652	11.32	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
36	20231222	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-8	5	-0.43	21432839	11641	127.46	1834	1851	1833	2395	1293	1846	1841.15	0.56	0	-1411	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	373	11.14	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
37	20231222	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-6	5	-0.33	11227533	6100	66.79	1834	1851	1833	2395	1293	1846	1840.58	0.56	0	-1021	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	374	11.15	0.24	12	0.03	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
38	20231222	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-6	5	-0.33	9254943	5028	55.05	1834	1851	1833	2395	1293	1846	1840.68	0.56	0	-786	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	374	11.15	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
39	20231222	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	5	2	0.27	8396959	4562	49.95	1834	1851	1833	2395	1293	1846	1840.63	0.56	0	-581	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	376	11.22	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
40	20231222	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	4	2	0.22	6787359	3691	40.41	1834	1850	1833	2395	1293	1846	1838.89	0.56	0	-580	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	376	11.21	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
41	20231222	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-12	5	-0.65	1907360	1040	11.39	1834	1834	1834	2395	1293	1846	1834.00	0.56	0	0	1861	1853	1846	1838	1831	1857	1842	102	549	500	1250	1	1	20300360	372	11.12	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.42	1652	20231027	11.02	2840	-35.42	20230308	1652	11.02	20231027	2840	-35.42	20230308	1652	11.02	20231027	1.41	N	002690	500	101 억	114297	N	N	0	N	N
42	20231221	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-8	5	-0.43	16855341	9129	95.48	1841	1854	1839	2410	1298	1854	1846.35	0.57	0	-1696	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	375	11.19	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
43	20231221	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1849	-5	5	-0.27	16183360	8765	91.67	1841	1854	1839	2410	1298	1854	1846.36	0.57	0	-1648	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	375	11.21	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.89	1652	20231027	11.92	2840	-34.89	20230308	1652	11.92	20231027	2840	-34.89	20230308	1652	11.92	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
44	20231221	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1846	-8	5	-0.43	14719677	7973	83.39	1841	1854	1839	2410	1298	1854	1846.19	0.57	0	-1302	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	375	11.19	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.00	1652	20231027	11.74	2840	-35.00	20230308	1652	11.74	20231027	2840	-35.00	20230308	1652	11.74	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
45	20231221	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	-6	5	-0.32	14261639	7725	80.80	1841	1854	1839	2410	1298	1854	1846.17	0.57	0	-1255	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	375	11.20	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	2840	-34.93	20230308	1652	11.86	20231027	2840	-34.93	20230308	1652	11.86	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
46	20231221	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-4	5	-0.22	13123228	7109	74.35	1841	1854	1839	2410	1298	1854	1846.00	0.57	0	-1255	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	376	11.21	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
47	20231221	110135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	-15	5	-0.81	6493865	3526	36.88	1841	1854	1839	2410	1298	1854	1841.71	0.57	0	-487	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	373	11.15	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.25	1652	20231027	11.32	2840	-35.25	20230308	1652	11.32	20231027	2840	-35.25	20230308	1652	11.32	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
48	20231221	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-2	5	-0.11	3586456	1947	20.36	1841	1854	1840	2410	1298	1854	1842.04	0.57	0	-162	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	376	11.22	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	2840	-34.79	20230308	1652	12.11	20231027	2840	-34.79	20230308	1652	12.11	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
49	20231221	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	0	3	0.00	651727	354	3.70	1841	1854	1841	2410	1298	1854	1841.04	0.57	0	0	1864	1858	1849	1843	1834	1862	1847	102	556	500	1260	1	1	20300360	376	11.24	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.72	1652	20231027	12.23	2840	-34.72	20230308	1652	12.23	20231027	2840	-34.72	20230308	1652	12.23	20231027	1.41	N	002690	500	101 억	115958	N	N	0	N	N
50	20231220	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	9	2	0.49	17670049	9556	50.76	1840	1855	1840	2395	1292	1845	1849.10	0.58	0	-1102	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	376	11.24	0.24	12	0.05	165.00	7817.00	2840	20230308	-34.72	1652	20231027	12.23	2840	-34.72	20230308	1652	12.23	20231027	2840	-34.72	20230308	1652	12.23	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
51	20231220	150137	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	10	2	0.54	16314977	8825	46.87	1840	1855	1840	2395	1292	1845	1848.72	0.58	0	-960	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	377	11.24	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.68	1652	20231027	12.29	2840	-34.68	20230308	1652	12.29	20231027	2840	-34.68	20230308	1652	12.29	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
52	20231220	140139	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	6	2	0.33	11124983	6025	32.00	1840	1855	1840	2395	1292	1845	1846.47	0.58	0	-637	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	376	11.22	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
53	20231220	130139	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	6	2	0.33	11045476	5982	31.77	1840	1855	1840	2395	1292	1845	1846.45	0.58	0	-649	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	376	11.22	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
54	20231220	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1855	10	2	0.54	10307990	5584	29.66	1840	1855	1840	2395	1292	1845	1845.99	0.58	0	-397	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	377	11.24	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.68	1652	20231027	12.29	2840	-34.68	20230308	1652	12.29	20231027	2840	-34.68	20230308	1652	12.29	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
55	20231220	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1849	4	2	0.22	7488549	4060	21.56	1840	1850	1840	2395	1292	1845	1844.47	0.58	0	-103	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	375	11.21	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.89	1652	20231027	11.92	2840	-34.89	20230308	1652	11.92	20231027	2840	-34.89	20230308	1652	11.92	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
56	20231220	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	-4	5	-0.22	7174540	3890	20.66	1840	1850	1840	2395	1292	1845	1844.35	0.58	0	-1	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	374	11.16	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.18	1652	20231027	11.44	2840	-35.18	20230308	1652	11.44	20231027	2840	-35.18	20230308	1652	11.44	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
57	20231220	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-5	5	-0.27	920000	500	2.66	1840	1840	1840	2395	1292	1845	1840.00	0.58	0	0	1867	1855	1841	1829	1815	1862	1836	102	550	500	1250	1	1	20300360	374	11.15	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.41	N	002690	500	101 억	117161	N	N	0	N	N
58	20231219	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	2	2	0.11	26337742	14272	266.32	1827	1853	1827	2395	1291	1843	1845.42	0.59	0	-1940	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	375	11.18	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.04	1652	20231027	11.68	2840	-35.04	20230308	1652	11.68	20231027	2840	-35.04	20230308	1652	11.68	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
59	20231219	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1848	5	2	0.27	24571771	13315	248.46	1827	1853	1827	2395	1291	1843	1845.42	0.59	0	-1838	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	375	11.20	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.93	1652	20231027	11.86	2840	-34.93	20230308	1652	11.86	20231027	2840	-34.93	20230308	1652	11.86	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
60	20231219	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	-2	5	-0.11	18156428	9843	183.67	1827	1853	1827	2395	1291	1843	1844.60	0.59	0	-1722	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	374	11.16	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.18	1652	20231027	11.44	2840	-35.18	20230308	1652	11.44	20231027	2840	-35.18	20230308	1652	11.44	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
61	20231219	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	7	2	0.38	16743764	9075	169.34	1827	1853	1827	2395	1291	1843	1845.04	0.59	0	-1647	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	376	11.21	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
62	20231219	120134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	10	2	0.54	14828285	8037	149.97	1827	1853	1827	2395	1291	1843	1845.00	0.59	0	-1207	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	376	11.23	0.24	12	0.04	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	2840	-34.75	20230308	1652	12.17	20231027	2840	-34.75	20230308	1652	12.17	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
63	20231219	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	7	2	0.38	9162086	4974	92.82	1827	1852	1827	2395	1291	1843	1842.00	0.59	0	-1041	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	376	11.21	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
64	20231219	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	1	2	0.05	4328325	2358	44.00	1827	1844	1827	2395	1291	1843	1835.59	0.59	0	-911	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	374	11.18	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
65	20231219	090133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-16	5	-0.87	1191204	652	12.17	1827	1827	1827	2395	1291	1843	1827.00	0.59	0	0	1857	1849	1835	1827	1813	1854	1832	102	552	500	1250	1	1	20300360	371	11.07	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.67	1652	20231027	10.59	2840	-35.67	20230308	1652	10.59	20231027	2840	-35.67	20230308	1652	10.59	20231027	1.42	N	002690	500	101 억	119145	N	N	0	N	N
66	20231218	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	14	2	0.77	9801480	5351	36.82	1829	1843	1821	2375	1281	1829	1831.36	0.59	0	-957	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	374	11.17	0.24	12	0.03	165.00	7817.00	2840	20230308	-35.11	1652	20231027	11.56	2840	-35.11	20230308	1652	11.56	20231027	2840	-35.11	20230308	1652	11.56	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
67	20231218	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	-3	5	-0.16	8784323	4799	33.02	1829	1839	1821	2375	1281	1829	1830.45	0.59	0	-860	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.70	1652	20231027	10.53	2840	-35.70	20230308	1652	10.53	20231027	2840	-35.70	20230308	1652	10.53	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
68	20231218	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	1	2	0.05	7204388	3936	27.08	1829	1839	1821	2375	1281	1829	1830.38	0.59	0	-619	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	371	11.09	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
69	20231218	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	7	2	0.38	5497273	3006	20.68	1829	1839	1821	2375	1281	1829	1828.77	0.59	0	-495	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	373	11.13	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.35	1652	20231027	11.14	2840	-35.35	20230308	1652	11.14	20231027	2840	-35.35	20230308	1652	11.14	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
70	20231218	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	7	2	0.38	5469764	2991	20.58	1829	1839	1821	2375	1281	1829	1828.74	0.59	0	-483	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	373	11.13	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.35	1652	20231027	11.14	2840	-35.35	20230308	1652	11.14	20231027	2840	-35.35	20230308	1652	11.14	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
71	20231218	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	8	2	0.44	4486017	2453	16.88	1829	1839	1821	2375	1281	1829	1828.79	0.59	0	-287	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	373	11.13	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.32	1652	20231027	11.20	2840	-35.32	20230308	1652	11.20	20231027	2840	-35.32	20230308	1652	11.20	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
72	20231218	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	6	2	0.33	3278131	1795	12.35	1829	1839	1821	2375	1281	1829	1826.26	0.59	0	-213	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	373	11.12	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.39	1652	20231027	11.08	2840	-35.39	20230308	1652	11.08	20231027	2840	-35.39	20230308	1652	11.08	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
73	20231218	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1826	-3	5	-0.16	36577	20	0.14	1829	1829	1826	2375	1281	1829	1828.85	0.59	0	-1	1865	1847	1829	1811	1793	1838	1802	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.70	1652	20231027	10.53	2840	-35.70	20230308	1652	10.53	20231027	2840	-35.70	20230308	1652	10.53	20231027	1.42	N	002690	500	101 억	120114	N	N	0	N	N
74	20231215	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	-1	5	-0.05	26465029	14441	88.76	1830	1847	1811	2375	1281	1830	1832.63	0.60	0	-926	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	371	11.08	0.23	12	0.07	165.00	7817.00	2840	20230308	-35.60	1652	20231027	10.71	2840	-35.60	20230308	1652	10.71	20231027	2840	-35.60	20230308	1652	10.71	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
75	20231215	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1841	11	2	0.60	25201018	13750	84.52	1830	1847	1811	2375	1281	1830	1832.80	0.60	0	-936	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	374	11.16	0.24	12	0.07	165.00	7817.00	2840	20230308	-35.18	1652	20231027	11.44	2840	-35.18	20230308	1652	11.44	20231027	2840	-35.18	20230308	1652	11.44	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
76	20231215	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	3	2	0.16	19975782	10903	67.02	1830	1847	1811	2375	1281	1830	1832.14	0.60	0	-717	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	372	11.11	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.46	1652	20231027	10.96	2840	-35.46	20230308	1652	10.96	20231027	2840	-35.46	20230308	1652	10.96	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
77	20231215	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1839	9	2	0.49	19718637	10763	66.16	1830	1847	1811	2375	1281	1830	1832.08	0.60	0	-691	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	373	11.15	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.25	1652	20231027	11.32	2840	-35.25	20230308	1652	11.32	20231027	2840	-35.25	20230308	1652	11.32	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
78	20231215	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	12	2	0.66	19109137	10431	64.12	1830	1847	1811	2375	1281	1830	1831.96	0.60	0	-597	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	374	11.16	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.14	1652	20231027	11.50	2840	-35.14	20230308	1652	11.50	20231027	2840	-35.14	20230308	1652	11.50	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
79	20231215	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	10	2	0.55	16057551	8776	53.94	1830	1840	1811	2375	1281	1830	1829.71	0.60	0	-360	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	374	11.15	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
80	20231215	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-5	5	-0.27	4031222	2207	13.57	1830	1840	1811	2375	1281	1830	1826.56	0.60	0	-123	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	370	11.06	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.74	1652	20231027	10.47	2840	-35.74	20230308	1652	10.47	20231027	2840	-35.74	20230308	1652	10.47	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
81	20231215	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	186660	102	0.63	1830	1830	1830	2375	1281	1830	1830.00	0.60	0	0	1854	1841	1825	1812	1796	1848	1819	102	545	500	1240	1	1	20300360	371	11.09	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.43	N	002690	500	101 억	121079	N	N	0	N	N
82	20231214	160133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	29	2	1.61	29147974	15974	249.59	1810	1838	1809	2340	1261	1801	1824.71	0.60	0	-1451	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	371	11.09	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
83	20231214	150135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	28	2	1.55	28456538	15596	243.69	1810	1838	1809	2340	1261	1801	1824.60	0.60	0	-1411	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	371	11.08	0.23	12	0.08	165.00	7817.00	2840	20230308	-35.60	1652	20231027	10.71	2840	-35.60	20230308	1652	10.71	20231027	2840	-35.60	20230308	1652	10.71	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
84	20231214	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	29	2	1.61	17865772	9800	153.12	1810	1838	1809	2340	1261	1801	1823.04	0.60	0	-535	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	371	11.09	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
85	20231214	130135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	19	2	1.05	17329819	9506	148.53	1810	1838	1809	2340	1261	1801	1823.04	0.60	0	-431	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	369	11.03	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.92	1652	20231027	10.17	2840	-35.92	20230308	1652	10.17	20231027	2840	-35.92	20230308	1652	10.17	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
86	20231214	120136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1831	30	2	1.67	14670479	8045	125.70	1810	1838	1809	2340	1261	1801	1823.55	0.60	0	-414	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	372	11.10	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.53	1652	20231027	10.84	2840	-35.53	20230308	1652	10.84	20231027	2840	-35.53	20230308	1652	10.84	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
87	20231214	110134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	33	2	1.83	12878960	7062	110.34	1810	1838	1809	2340	1261	1801	1823.70	0.60	0	-345	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	372	11.12	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.42	1652	20231027	11.02	2840	-35.42	20230308	1652	11.02	20231027	2840	-35.42	20230308	1652	11.02	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
88	20231214	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	29	2	1.61	10890413	5977	93.39	1810	1830	1809	2340	1261	1801	1822.05	0.60	0	-86	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	371	11.09	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
89	20231214	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1809	8	2	0.44	562904	311	4.86	1810	1810	1809	2340	1261	1801	1809.98	0.60	0	-1	1837	1819	1810	1792	1783	1814	1787	102	539	500	1220	1	1	20300360	367	10.96	0.23	12	0.00	165.00	7817.00	2840	20230308	-36.30	1652	20231027	9.50	2840	-36.30	20230308	1652	9.50	20231027	2840	-36.30	20230308	1652	9.50	20231027	1.46	N	002690	500	101 억	122553	N	N	0	N	N
90	20231213	160132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1801	-19	5	-1.04	11512680	6345	61.38	1820	1828	1801	2365	1274	1820	1814.46	0.61	0	-2104	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	366	10.92	0.23	12	0.03	165.00	7817.00	2840	20230308	-36.58	1652	20231027	9.02	2840	-36.58	20230308	1652	9.02	20231027	2840	-36.58	20230308	1652	9.02	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
91	20231213	150134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1814	-6	5	-0.33	10140850	5584	54.02	1820	1828	1802	2365	1274	1820	1816.05	0.61	0	-1774	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	368	10.99	0.23	12	0.03	165.00	7817.00	2840	20230308	-36.13	1652	20231027	9.81	2840	-36.13	20230308	1652	9.81	20231027	2840	-36.13	20230308	1652	9.81	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
92	20231213	140136	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	0	3	0.00	5790408	3181	30.77	1820	1828	1817	2365	1274	1820	1820.31	0.61	0	-1381	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	369	11.03	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.92	1652	20231027	10.17	2840	-35.92	20230308	1652	10.17	20231027	2840	-35.92	20230308	1652	10.17	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
93	20231213	130133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1817	-3	5	-0.16	3721272	2044	19.77	1820	1828	1817	2365	1274	1820	1820.58	0.61	0	-1260	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	369	11.01	0.23	12	0.01	165.00	7817.00	2840	20230308	-36.02	1652	20231027	9.99	2840	-36.02	20230308	1652	9.99	20231027	2840	-36.02	20230308	1652	9.99	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
94	20231213	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	2	2	0.11	3026223	1662	16.08	1820	1828	1817	2365	1274	1820	1820.83	0.61	0	-984	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	370	11.04	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.85	1652	20231027	10.29	2840	-35.85	20230308	1652	10.29	20231027	2840	-35.85	20230308	1652	10.29	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
95	20231213	110133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	0	3	0.00	2854841	1568	15.17	1820	1828	1817	2365	1274	1820	1820.69	0.61	0	-901	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	369	11.03	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.92	1652	20231027	10.17	2840	-35.92	20230308	1652	10.17	20231027	2840	-35.92	20230308	1652	10.17	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
96	20231213	100135	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1818	-2	5	-0.11	2103692	1155	11.17	1820	1828	1818	2365	1274	1820	1821.38	0.61	0	-882	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	369	11.02	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.99	1652	20231027	10.05	2840	-35.99	20230308	1652	10.05	20231027	2840	-35.99	20230308	1652	10.05	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
97	20231213	090134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	0	3	0.00	200200	110	1.06	1820	1820	1820	2365	1274	1820	1820.00	0.61	0	0	1836	1828	1821	1813	1806	1832	1817	102	545	500	1230	1	1	20300360	369	11.03	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.92	1652	20231027	10.17	2840	-35.92	20230308	1652	10.17	20231027	2840	-35.92	20230308	1652	10.17	20231027	1.47	N	002690	500	101 억	124714	N	N	0	N	N
98	20231212	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1820	-12	5	-0.66	18776645	10313	46.36	1814	1829	1814	2380	1283	1832	1820.68	0.62	0	-1541	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	369	11.03	0.23	12	0.05	165.00	7817.00	2840	20230308	-35.92	1652	20231027	10.17	2840	-35.92	20230308	1652	10.17	20231027	2840	-35.92	20230308	1652	10.17	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
99	20231212	150132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1822	-10	5	-0.55	15239824	8370	37.62	1814	1829	1814	2380	1283	1832	1820.77	0.62	0	-1521	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	370	11.04	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.85	1652	20231027	10.29	2840	-35.85	20230308	1652	10.29	20231027	2840	-35.85	20230308	1652	10.29	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
100	20231212	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1825	-7	5	-0.38	14190890	7794	35.03	1814	1829	1814	2380	1283	1832	1820.75	0.62	0	-955	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	370	11.06	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.74	1652	20231027	10.47	2840	-35.74	20230308	1652	10.47	20231027	2840	-35.74	20230308	1652	10.47	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
101	20231212	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1821	-11	5	-0.60	9869889	5426	24.39	1814	1829	1814	2380	1283	1832	1819.00	0.62	0	-906	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	370	11.04	0.23	12	0.03	165.00	7817.00	2840	20230308	-35.88	1652	20231027	10.23	2840	-35.88	20230308	1652	10.23	20231027	2840	-35.88	20230308	1652	10.23	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
102	20231212	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-5	5	-0.27	8887117	4887	21.97	1814	1829	1814	2380	1283	1832	1818.52	0.62	0	-372	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	371	11.07	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.67	1652	20231027	10.59	2840	-35.67	20230308	1652	10.59	20231027	2840	-35.67	20230308	1652	10.59	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
103	20231212	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1827	-5	5	-0.27	8688223	4778	21.48	1814	1829	1814	2380	1283	1832	1818.38	0.62	0	-338	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	371	11.07	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.67	1652	20231027	10.59	2840	-35.67	20230308	1652	10.59	20231027	2840	-35.67	20230308	1652	10.59	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
104	20231212	100133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1824	-8	5	-0.44	5923530	3264	14.67	1814	1829	1814	2380	1283	1832	1814.81	0.62	0	148	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	370	11.05	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.77	1652	20231027	10.41	2840	-35.77	20230308	1652	10.41	20231027	2840	-35.77	20230308	1652	10.41	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
105	20231212	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1829	-3	5	-0.16	4019847	2216	9.96	1814	1829	1814	2380	1283	1832	1814.01	0.62	0	1	1858	1844	1835	1821	1812	1852	1829	102	548	500	1240	1	1	20300360	371	11.08	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.60	1652	20231027	10.71	2840	-35.60	20230308	1652	10.71	20231027	2840	-35.60	20230308	1652	10.71	20231027	1.49	N	002690	500	101 억	126255	N	N	0	N	N
106	20231211	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	2	2	0.11	40597858	22148	107.01	1830	1849	1826	2375	1281	1830	1833.03	0.63	971	-1536	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	372	11.10	0.23	12	0.11	165.00	7817.00	2840	20230308	-35.49	1652	20231027	10.90	2840	-35.49	20230308	1652	10.90	20231027	2840	-35.49	20230308	1652	10.90	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
107	20231211	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1832	2	2	0.11	38696249	21110	101.99	1830	1849	1826	2375	1281	1830	1833.08	0.63	971	-1508	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	372	11.10	0.23	12	0.10	165.00	7817.00	2840	20230308	-35.49	1652	20231027	10.90	2840	-35.49	20230308	1652	10.90	20231027	2840	-35.49	20230308	1652	10.90	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
108	20231211	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1828	-2	5	-0.11	36539666	19932	96.30	1830	1849	1826	2375	1281	1830	1833.22	0.63	971	-1405	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	371	11.08	0.23	12	0.10	165.00	7817.00	2840	20230308	-35.63	1652	20231027	10.65	2840	-35.63	20230308	1652	10.65	20231027	2840	-35.63	20230308	1652	10.65	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
109	20231211	130132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1833	3	2	0.16	36041680	19660	94.99	1830	1849	1826	2375	1281	1830	1833.25	0.63	971	-1227	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	372	11.11	0.23	12	0.10	165.00	7817.00	2840	20230308	-35.46	1652	20231027	10.96	2840	-35.46	20230308	1652	10.96	20231027	2840	-35.46	20230308	1652	10.96	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
110	20231211	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	4	2	0.22	33380169	18208	87.97	1830	1849	1826	2375	1281	1830	1833.27	0.63	971	-913	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	372	11.12	0.23	12	0.09	165.00	7817.00	2840	20230308	-35.42	1652	20231027	11.02	2840	-35.42	20230308	1652	11.02	20231027	2840	-35.42	20230308	1652	11.02	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
111	20231211	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	6	2	0.33	26407173	14410	69.62	1830	1849	1826	2375	1281	1830	1832.56	0.63	971	-884	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	373	11.13	0.23	12	0.07	165.00	7817.00	2840	20230308	-35.35	1652	20231027	11.14	2840	-35.35	20230308	1652	11.14	20231027	2840	-35.35	20230308	1652	11.14	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
112	20231211	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	8	2	0.44	17930597	9793	47.31	1830	1849	1826	2375	1281	1830	1830.96	0.63	971	-580	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	373	11.14	0.24	12	0.05	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
113	20231211	090132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	0	3	0.00	527040	288	1.39	1830	1830	1830	2375	1281	1830	1830.00	0.63	971	0	1848	1838	1834	1824	1820	1837	1823	102	545	500	1240	1	1	20300360	371	11.09	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.50	N	002690	500	101 억	128762	N	N	0	N	N
114	20231208	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1830	-10	5	-0.54	37924744	20695	241.91	1837	1844	1830	2390	1288	1840	1832.56	0.63	0	-901	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	371	11.09	0.23	12	0.10	165.00	7817.00	2840	20230308	-35.56	1652	20231027	10.77	2840	-35.56	20230308	1652	10.77	20231027	2840	-35.56	20230308	1652	10.77	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
115	20231208	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	4	2	0.22	11558448	6288	73.50	1837	1844	1834	2390	1288	1840	1838.18	0.63	0	-947	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	374	11.18	0.24	12	0.03	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
116	20231208	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	9166648	4988	58.31	1837	1844	1834	2390	1288	1840	1837.74	0.63	0	-794	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	374	11.15	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
117	20231208	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	-5	5	-0.27	7893368	4296	50.22	1837	1844	1834	2390	1288	1840	1837.38	0.63	0	-489	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	373	11.12	0.23	12	0.02	165.00	7817.00	2840	20230308	-35.39	1652	20231027	11.08	2840	-35.39	20230308	1652	11.08	20231027	2840	-35.39	20230308	1652	11.08	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
118	20231208	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	0	3	0.00	7260175	3951	46.18	1837	1844	1834	2390	1288	1840	1837.55	0.63	0	-224	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	374	11.15	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
119	20231208	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	2	2	0.11	4306902	2343	27.39	1837	1844	1834	2390	1288	1840	1838.20	0.63	0	-64	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	374	11.16	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.14	1652	20231027	11.50	2840	-35.14	20230308	1652	11.50	20231027	2840	-35.14	20230308	1652	11.50	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
120	20231208	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1836	-4	5	-0.22	2612229	1422	16.62	1837	1840	1834	2390	1288	1840	1837.01	0.63	0	-32	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	373	11.13	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.35	1652	20231027	11.14	2840	-35.35	20230308	1652	11.14	20231027	2840	-35.35	20230308	1652	11.14	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
121	20231208	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-3	5	-0.16	11022	6	0.07	1837	1837	1837	2390	1288	1840	1837.00	0.63	0	0	1859	1849	1840	1830	1821	1854	1835	102	550	500	1250	1	1	20300360	373	11.13	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.32	1652	20231027	11.20	2840	-35.32	20230308	1652	11.20	20231027	2840	-35.32	20230308	1652	11.20	20231027	1.50	N	002690	500	101 억	128762	N	N	2	N	N
122	20231207	160129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-10	5	-0.54	15743918	8555	173.99	1836	1850	1831	2405	1295	1850	1840.03	0.64	0	-1540	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	374	11.15	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.50	N	002690	500	101 억	130302	N	N	2	N	N
123	20231207	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-12	5	-0.65	14768423	8024	163.19	1836	1850	1831	2405	1295	1850	1840.23	0.64	0	-1024	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	373	11.14	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
124	20231207	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1837	-13	5	-0.70	14257840	7746	157.54	1836	1850	1831	2405	1295	1850	1840.36	0.64	0	-898	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	373	11.13	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.32	1652	20231027	11.20	2840	-35.32	20230308	1652	11.20	20231027	2840	-35.32	20230308	1652	11.20	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
125	20231207	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1834	-16	5	-0.86	13515398	7342	149.32	1836	1850	1831	2405	1295	1850	1840.51	0.64	0	-580	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	372	11.12	0.23	12	0.04	165.00	7817.00	2840	20230308	-35.42	1652	20231027	11.02	2840	-35.42	20230308	1652	11.02	20231027	2840	-35.42	20230308	1652	11.02	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
126	20231207	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1842	-8	5	-0.43	13084577	7107	144.54	1836	1850	1831	2405	1295	1850	1840.76	0.64	0	-482	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	374	11.16	0.24	12	0.04	165.00	7817.00	2840	20230308	-35.14	1652	20231027	11.50	2840	-35.14	20230308	1652	11.50	20231027	2840	-35.14	20230308	1652	11.50	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
127	20231207	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1838	-12	5	-0.65	10100703	5479	111.43	1836	1850	1833	2405	1295	1850	1843.22	0.64	0	-490	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	373	11.14	0.24	12	0.03	165.00	7817.00	2840	20230308	-35.28	1652	20231027	11.26	2840	-35.28	20230308	1652	11.26	20231027	2840	-35.28	20230308	1652	11.26	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
128	20231207	100130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	0	3	0.00	9758145	5293	107.65	1836	1850	1833	2405	1295	1850	1843.28	0.64	0	-381	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	376	11.21	0.24	12	0.03	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
129	20231207	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	-15	5	-0.81	3265862	1777	36.14	1836	1836	1835	2405	1295	1850	1835.86	0.64	0	-11	1867	1858	1849	1840	1831	1863	1845	102	555	500	1250	1	1	20300360	373	11.12	0.23	12	0.01	165.00	7817.00	2840	20230308	-35.39	1652	20231027	11.08	2840	-35.39	20230308	1652	11.08	20231027	2840	-35.39	20230308	1652	11.08	20231027	1.50	N	002690	500	101 억	130302	N	N	14	N	N
130	20231206	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-11	5	-0.59	9068708	4914	92.16	1842	1858	1840	2415	1303	1861	1845.48	0.65	0	-827	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	376	11.21	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.49	N	002690	500	101 억	131129	N	N	14	N	N
131	20231206	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-11	5	-0.59	7552276	4094	76.78	1842	1858	1840	2415	1303	1861	1844.72	0.65	0	-742	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	376	11.21	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
132	20231206	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	-18	5	-0.97	6954862	3770	70.71	1842	1858	1840	2415	1303	1861	1844.79	0.65	0	-720	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	374	11.17	0.24	12	0.02	165.00	7817.00	2840	20230308	-35.11	1652	20231027	11.56	2840	-35.11	20230308	1652	11.56	20231027	2840	-35.11	20230308	1652	11.56	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
133	20231206	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-17	5	-0.91	4272099	2317	43.45	1842	1858	1840	2415	1303	1861	1843.81	0.65	0	-408	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	374	11.18	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
134	20231206	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1843	-18	5	-0.97	3298886	1789	33.55	1842	1858	1840	2415	1303	1861	1843.98	0.65	0	-47	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	374	11.17	0.24	12	0.01	165.00	7817.00	2840	20230308	-35.11	1652	20231027	11.56	2840	-35.11	20230308	1652	11.56	20231027	2840	-35.11	20230308	1652	11.56	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
135	20231206	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	-10	5	-0.54	1730154	938	17.59	1842	1858	1840	2415	1303	1861	1844.51	0.65	0	-31	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	376	11.22	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
136	20231206	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1844	-17	5	-0.91	1300116	705	13.22	1842	1858	1840	2415	1303	1861	1844.14	0.65	0	-17	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	374	11.18	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.07	1652	20231027	11.62	2840	-35.07	20230308	1652	11.62	20231027	2840	-35.07	20230308	1652	11.62	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
137	20231206	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1840	-21	5	-1.13	517586	281	5.27	1842	1842	1840	2415	1303	1861	1841.94	0.65	0	-12	1882	1871	1858	1847	1834	1877	1853	102	554	500	1260	1	1	20300360	374	11.15	0.24	12	0.00	165.00	7817.00	2840	20230308	-35.21	1652	20231027	11.38	2840	-35.21	20230308	1652	11.38	20231027	2840	-35.21	20230308	1652	11.38	20231027	1.49	N	002690	500	101 억	131129	N	N	2	N	N
138	20231205	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1861	8	2	0.43	9323802	5032	24.28	1850	1869	1845	2405	1298	1853	1852.90	0.65	0	-1662	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	378	11.28	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.47	1652	20231027	12.65	2840	-34.47	20230308	1652	12.65	20231027	2840	-34.47	20230308	1652	12.65	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
139	20231205	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1854	1	2	0.05	7491965	4043	19.51	1850	1869	1845	2405	1298	1853	1853.07	0.65	0	-1666	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.24	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.72	1652	20231027	12.23	2840	-34.72	20230308	1652	12.23	20231027	2840	-34.72	20230308	1652	12.23	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
140	20231205	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1851	-2	5	-0.11	6175258	3332	16.07	1850	1869	1850	2405	1298	1853	1853.32	0.65	0	-1039	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.22	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.82	1652	20231027	12.05	2840	-34.82	20230308	1652	12.05	20231027	2840	-34.82	20230308	1652	12.05	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
141	20231205	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1866	13	2	0.70	5928750	3199	15.43	1850	1869	1850	2405	1298	1853	1853.31	0.65	0	-906	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	379	11.31	0.24	12	0.02	165.00	7817.00	2840	20230308	-34.30	1652	20231027	12.95	2840	-34.30	20230308	1652	12.95	20231027	2840	-34.30	20230308	1652	12.95	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
142	20231205	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-1	5	-0.05	3579722	1932	9.32	1850	1860	1850	2405	1298	1853	1852.86	0.65	0	-470	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.22	0.24	12	0.01	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	2840	-34.79	20230308	1652	12.11	20231027	2840	-34.79	20230308	1652	12.11	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
143	20231205	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	0	3	0.00	1450791	783	3.78	1850	1860	1850	2405	1298	1853	1852.86	0.65	0	-252	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.23	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	2840	-34.75	20230308	1652	12.17	20231027	2840	-34.75	20230308	1652	12.17	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
144	20231205	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1852	-1	5	-0.05	1066862	576	2.78	1850	1860	1850	2405	1298	1853	1852.19	0.65	0	-150	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.22	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.79	1652	20231027	12.11	2840	-34.79	20230308	1652	12.11	20231027	2840	-34.79	20230308	1652	12.11	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
145	20231205	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-3	5	-0.16	338550	183	0.88	1850	1850	1850	2405	1298	1853	1850.00	0.65	0	0	1879	1866	1848	1835	1817	1872	1841	102	552	500	1260	1	1	20300360	376	11.21	0.24	12	0.00	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.51	N	002690	500	101 억	132791	N	N	2	N	N
146	20231204	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1853	3	2	0.16	38218178	20719	77.02	1834	1861	1830	2405	1295	1850	1844.60	0.66	0	-461	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	376	11.23	0.24	12	0.10	165.00	7817.00	2840	20230308	-34.75	1652	20231027	12.17	2840	-34.75	20230308	1652	12.17	20231027	2840	-34.75	20230308	1652	12.17	20231027	1.51	N	002690	500	101 억	133252	N	N	2	N	N
147	20231204	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	10	2	0.54	37513635	20339	75.61	1834	1861	1830	2405	1295	1850	1844.42	0.66	0	-482	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	378	11.27	0.24	12	0.10	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	2840	-34.51	20230308	1652	12.59	20231027	2840	-34.51	20230308	1652	12.59	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
148	20231204	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1857	7	2	0.38	25605030	13930	51.78	1834	1861	1830	2405	1295	1850	1838.12	0.66	0	-103	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	377	11.25	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.61	1652	20231027	12.41	2840	-34.61	20230308	1652	12.41	20231027	2840	-34.61	20230308	1652	12.41	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
149	20231204	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1859	9	2	0.49	24595667	13385	49.76	1834	1861	1830	2405	1295	1850	1837.55	0.66	0	-1	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	377	11.27	0.24	12	0.07	165.00	7817.00	2840	20230308	-34.54	1652	20231027	12.53	2840	-34.54	20230308	1652	12.53	20231027	2840	-34.54	20230308	1652	12.53	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
150	20231204	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1860	10	2	0.54	24056557	13095	48.68	1834	1861	1830	2405	1295	1850	1837.08	0.66	0	289	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	378	11.27	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.51	1652	20231027	12.59	2840	-34.51	20230308	1652	12.59	20231027	2840	-34.51	20230308	1652	12.59	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
151	20231204	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1861	11	2	0.59	24045406	13089	48.66	1834	1861	1830	2405	1295	1850	1837.07	0.66	0	291	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	378	11.28	0.24	12	0.06	165.00	7817.00	2840	20230308	-34.47	1652	20231027	12.65	2840	-34.47	20230308	1652	12.65	20231027	2840	-34.47	20230308	1652	12.65	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
152	20231204	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1845	-5	5	-0.27	20724106	11301	42.01	1834	1845	1830	2405	1295	1850	1833.83	0.66	0	416	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	375	11.18	0.24	12	0.06	165.00	7817.00	2840	20230308	-35.04	1652	20231027	11.68	2840	-35.04	20230308	1652	11.68	20231027	2840	-35.04	20230308	1652	11.68	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
153	20231204	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1835	-15	5	-0.81	893175	487	1.81	1834	1835	1834	2405	1295	1850	1834.03	0.66	0	0	1920	1884	1867	1831	1814	1876	1823	102	555	500	1250	1	1	20300360	373	11.12	0.23	12	0.00	165.00	7817.00	2840	20230308	-35.39	1652	20231027	11.08	2840	-35.39	20230308	1652	11.08	20231027	2840	-35.39	20230308	1652	11.08	20231027	1.51	N	002690	500	101 억	133252	N	N	0	N	N
154	20231201	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1850	-50	5	-2.63	50377256	26700	374.68	1895	1903	1850	2470	1330	1900	1887.22	0.66	0	-9	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	376	11.21	0.24	12	0.13	165.00	7817.00	2840	20230308	-34.86	1652	20231027	11.99	2840	-34.86	20230308	1652	11.99	20231027	2840	-34.86	20230308	1652	11.99	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
155	20231201	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1889	-11	5	-0.58	45720728	24183	339.36	1895	1903	1862	2470	1330	1900	1890.61	0.66	0	2199	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	383	11.45	0.24	12	0.12	165.00	7817.00	2840	20230308	-33.49	1652	20231027	14.35	2840	-33.49	20230308	1652	14.35	20231027	2840	-33.49	20230308	1652	14.35	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
156	20231201	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1896	-4	5	-0.21	26994869	14231	199.71	1895	1903	1881	2470	1330	1900	1896.91	0.66	0	80	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	385	11.49	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.24	1652	20231027	14.77	2840	-33.24	20230308	1652	14.77	20231027	2840	-33.24	20230308	1652	14.77	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
157	20231201	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1900	0	3	0.00	26102375	13759	193.08	1895	1903	1881	2470	1330	1900	1897.11	0.66	0	80	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	386	11.52	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.10	1652	20231027	15.01	2840	-33.10	20230308	1652	15.01	20231027	2840	-33.10	20230308	1652	15.01	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
158	20231201	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1903	3	2	0.16	25561812	13473	189.07	1895	1903	1881	2470	1330	1900	1897.26	0.66	0	47	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	386	11.53	0.24	12	0.07	165.00	7817.00	2840	20230308	-32.99	1652	20231027	15.19	2840	-32.99	20230308	1652	15.19	20231027	2840	-32.99	20230308	1652	15.19	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
159	20231201	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1898	-2	5	-0.11	25176105	13270	186.22	1895	1900	1881	2470	1330	1900	1897.22	0.66	0	53	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	385	11.50	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.17	1652	20231027	14.89	2840	-33.17	20230308	1652	14.89	20231027	2840	-33.17	20230308	1652	14.89	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
160	20231201	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	-5	5	-0.26	25056865	13207	185.34	1895	1900	1881	2470	1330	1900	1897.24	0.66	0	53	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	385	11.48	0.24	12	0.07	165.00	7817.00	2840	20230308	-33.27	1652	20231027	14.71	2840	-33.27	20230308	1652	14.71	20231027	2840	-33.27	20230308	1652	14.71	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N
161	20231201	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	1895	-5	5	-0.26	761790	402	5.64	1895	1895	1895	2470	1330	1900	1895.00	0.66	0	0	1912	1906	1896	1890	1880	1908	1892	102	570	500	1290	1	1	20300360	385	11.48	0.24	12	0.00	165.00	7817.00	2840	20230308	-33.27	1652	20231027	14.71	2840	-33.27	20230308	1652	14.71	20231027	2840	-33.27	20230308	1652	14.71	20231027	1.51	N	002690	500	101 억	133260	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History