KissMeData/006200/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160218	57	100.00	KOSPI		금융업	N	N	N	N		N	859	-26	5	-2.94	51661709	59466	156.58	894	894	855	1150	620	885	868.79	3.01	-13618	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	402	2.48	0.27	12	0.13	346.00	3185.00	1449	20230609	-40.72	852	20231027	0.82	1449	-40.72	20230609	852	0.82	20231027	1449	-40.72	20230609	852	0.82	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
3	20231031	150220	57	100.00	KOSPI		금융업	N	N	N	N		N	864	-21	5	-2.37	46865190	53893	141.91	894	894	855	1150	620	885	869.60	3.01	-13505	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	404	2.50	0.27	12	0.12	346.00	3185.00	1449	20230609	-40.37	852	20231027	1.41	1449	-40.37	20230609	852	1.41	20231027	1449	-40.37	20230609	852	1.41	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
4	20231031	140223	57	100.00	KOSPI		금융업	N	N	N	N		N	869	-16	5	-1.81	31790594	36410	95.87	894	894	866	1150	620	885	873.13	3.01	-11398	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	407	2.51	0.27	12	0.08	346.00	3185.00	1449	20230609	-40.03	852	20231027	2.00	1449	-40.03	20230609	852	2.00	20231027	1449	-40.03	20230609	852	2.00	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
5	20231031	130220	57	100.00	KOSPI		금융업	N	N	N	N		N	873	-12	5	-1.36	20634077	23576	62.08	894	894	868	1150	620	885	875.22	3.01	-10784	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	409	2.52	0.27	12	0.05	346.00	3185.00	1449	20230609	-39.75	852	20231027	2.46	1449	-39.75	20230609	852	2.46	20231027	1449	-39.75	20230609	852	2.46	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
6	20231031	120216	57	100.00	KOSPI		금융업	N	N	N	N		N	873	-12	5	-1.36	18293207	20896	55.02	894	894	868	1150	620	885	875.44	3.01	-8617	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	409	2.52	0.27	12	0.04	346.00	3185.00	1449	20230609	-39.75	852	20231027	2.46	1449	-39.75	20230609	852	2.46	20231027	1449	-39.75	20230609	852	2.46	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
7	20231031	110222	57	100.00	KOSPI		금융업	N	N	N	N		N	879	-6	5	-0.68	14754651	16851	44.37	894	894	868	1150	620	885	875.59	3.01	-6953	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	411	2.54	0.28	12	0.04	346.00	3185.00	1449	20230609	-39.34	852	20231027	3.17	1449	-39.34	20230609	852	3.17	20231027	1449	-39.34	20230609	852	3.17	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
8	20231031	100222	57	100.00	KOSPI		금융업	N	N	N	N		N	873	-12	5	-1.36	5899536	6700	17.64	894	894	872	1150	620	885	880.53	3.01	-3874	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	409	2.52	0.27	12	0.01	346.00	3185.00	1449	20230609	-39.75	852	20231027	2.46	1449	-39.75	20230609	852	2.46	20231027	1449	-39.75	20230609	852	2.46	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
9	20231031	090220	57	100.00	KOSPI		금융업	N	N	N	N		N	894	9	2	1.02	458622	513	1.35	894	894	894	1150	620	885	894.00	3.01	-76	902	893	879	870	856	898	875	234	265	500	630	1	1	46803136	418	2.58	0.28	12	0.00	346.00	3185.00	1449	20230609	-38.30	852	20231027	4.93	1449	-38.30	20230609	852	4.93	20231027	1449	-38.30	20230609	852	4.93	20231027	1.79	N	006200	500	234 억	1411016	N	N	0	N	N
10	20231030	160218	57	100.00	KOSPI		금융업	N	N	N	N		N	885	13	2	1.49	33297575	37971	62.26	872	888	865	1133	611	872	876.89	3.01	2172	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	414	2.56	0.28	12	0.08	346.00	3185.00	1449	20230609	-38.92	852	20231027	3.87	1449	-38.92	20230609	852	3.87	20231027	1449	-38.92	20230609	852	3.87	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
11	20231030	150215	57	100.00	KOSPI		금융업	N	N	N	N		N	883	11	2	1.26	30911506	35271	57.83	872	888	865	1133	611	872	876.40	3.01	2146	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	413	2.55	0.28	12	0.08	346.00	3185.00	1449	20230609	-39.06	852	20231027	3.64	1449	-39.06	20230609	852	3.64	20231027	1449	-39.06	20230609	852	3.64	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
12	20231030	140215	57	100.00	KOSPI		금융업	N	N	N	N		N	884	12	2	1.38	29972284	34207	56.09	872	888	865	1133	611	872	876.20	3.01	2545	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	414	2.55	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.99	852	20231027	3.76	1449	-38.99	20230609	852	3.76	20231027	1449	-38.99	20230609	852	3.76	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
13	20231030	130215	57	100.00	KOSPI		금융업	N	N	N	N		N	883	11	2	1.26	24884068	28450	46.65	872	888	865	1133	611	872	874.66	3.01	3203	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	413	2.55	0.28	12	0.06	346.00	3185.00	1449	20230609	-39.06	852	20231027	3.64	1449	-39.06	20230609	852	3.64	20231027	1449	-39.06	20230609	852	3.64	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
14	20231030	120213	57	100.00	KOSPI		금융업	N	N	N	N		N	885	13	2	1.49	24047779	27505	45.10	872	888	865	1133	611	872	874.31	3.01	3225	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	414	2.56	0.28	12	0.06	346.00	3185.00	1449	20230609	-38.92	852	20231027	3.87	1449	-38.92	20230609	852	3.87	20231027	1449	-38.92	20230609	852	3.87	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
15	20231030	110213	57	100.00	KOSPI		금융업	N	N	N	N		N	875	3	2	0.34	18493675	21193	34.75	872	888	865	1133	611	872	872.63	3.01	3225	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	410	2.53	0.27	12	0.05	346.00	3185.00	1449	20230609	-39.61	852	20231027	2.70	1449	-39.61	20230609	852	2.70	20231027	1449	-39.61	20230609	852	2.70	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
16	20231030	100213	57	100.00	KOSPI		금융업	N	N	N	N		N	870	-2	5	-0.23	8202369	9384	15.39	872	888	865	1133	611	872	874.08	3.01	-1826	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	407	2.51	0.27	12	0.02	346.00	3185.00	1449	20230609	-39.96	852	20231027	2.11	1449	-39.96	20230609	852	2.11	20231027	1449	-39.96	20230609	852	2.11	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
17	20231030	090212	57	100.00	KOSPI		금융업	N	N	N	N		N	880	8	2	0.92	1323928	1518	2.49	872	880	872	1133	611	872	872.15	3.01	-143	900	886	869	855	838	893	862	234	261	500	620	1	1	46803136	412	2.54	0.28	12	0.00	346.00	3185.00	1449	20230609	-39.27	852	20231027	3.29	1449	-39.27	20230609	852	3.29	20231027	1449	-39.27	20230609	852	3.29	20231027	1.80	N	006200	500	234 억	1408875	N	N	0	N	N
18	20231027	160209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	872	6	2	0.69	52911298	60935	66.83	857	883	852	1125	607	866	868.32	2.98	9579	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	408	2.52	0.27	12	0.13	346.00	3185.00	1449	20230609	-39.82	852	20231027	2.35	1449	-39.82	20230609	852	2.35	20231027	1449	-39.82	20230609	852	2.35	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
19	20231027	150214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	870	4	2	0.46	50825250	58542	64.20	857	883	852	1125	607	866	868.18	2.98	9510	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	407	2.51	0.27	12	0.13	346.00	3185.00	1449	20230609	-39.96	852	20231027	2.11	1449	-39.96	20230609	852	2.11	20231027	1449	-39.96	20230609	852	2.11	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
20	20231027	140213	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	871	5	2	0.58	49875397	57450	63.00	857	883	852	1125	607	866	868.15	2.98	9509	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	408	2.52	0.27	12	0.12	346.00	3185.00	1449	20230609	-39.89	852	20231027	2.23	1449	-39.89	20230609	852	2.23	20231027	1449	-39.89	20230609	852	2.23	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
21	20231027	130212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	878	12	2	1.39	48274735	55623	61.00	857	883	852	1125	607	866	867.89	2.98	9055	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	411	2.54	0.28	12	0.12	346.00	3185.00	1449	20230609	-39.41	852	20231027	3.05	1449	-39.41	20230609	852	3.05	20231027	1449	-39.41	20230609	852	3.05	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
22	20231027	120213	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	880	14	2	1.62	42642101	49168	53.92	857	882	852	1125	607	866	867.27	2.98	9030	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	412	2.54	0.28	12	0.11	346.00	3185.00	1449	20230609	-39.27	852	20231027	3.29	1449	-39.27	20230609	852	3.29	20231027	1449	-39.27	20230609	852	3.29	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
23	20231027	110214	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	880	14	2	1.62	41565621	47939	52.57	857	882	852	1125	607	866	867.05	2.98	8596	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	412	2.54	0.28	12	0.10	346.00	3185.00	1449	20230609	-39.27	852	20231027	3.29	1449	-39.27	20230609	852	3.29	20231027	1449	-39.27	20230609	852	3.29	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
24	20231027	100213	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	860	-6	5	-0.69	28811051	33399	36.63	857	875	852	1125	607	866	862.63	2.98	11856	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	403	2.49	0.27	12	0.07	346.00	3185.00	1449	20230609	-40.65	852	20231027	0.94	1449	-40.65	20230609	852	0.94	20231027	1449	-40.65	20230609	852	0.94	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
25	20231027	090212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	870	4	2	0.46	9613869	11202	12.28	857	870	852	1125	607	866	858.23	2.98	2125	928	896	881	849	834	889	842	234	259	500	620	1	1	46803136	407	2.51	0.27	12	0.02	346.00	3185.00	1449	20230609	-39.96	852	20231027	2.11	1449	-39.96	20230609	852	2.11	20231027	1449	-39.96	20230609	852	2.11	20231027	1.79	N	006200	500	234 억	1395268	N	N	0	N	N
26	20231026	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	866	-43	5	-4.73	79911416	90810	153.47	901	913	866	1181	637	909	879.99	3.02	-16975	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	405	2.50	0.27	12	0.19	346.00	3185.00	1449	20230609	-40.23	854	20231024	1.41	1449	-40.23	20230609	854	1.41	20231024	1449	-40.23	20230609	854	1.41	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
27	20231026	150211	57	100.00	KOSPI		금융업	N	N	N	N		N	872	-37	5	-4.07	66947918	75889	128.26	901	913	871	1181	637	909	882.18	3.02	-11773	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	408	2.52	0.27	12	0.16	346.00	3185.00	1449	20230609	-39.82	854	20231024	2.11	1449	-39.82	20230609	854	2.11	20231024	1449	-39.82	20230609	854	2.11	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
28	20231026	140211	57	100.00	KOSPI		금융업	N	N	N	N		N	873	-36	5	-3.96	62286418	70544	119.22	901	913	873	1181	637	909	882.94	3.02	-9860	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	409	2.52	0.27	12	0.15	346.00	3185.00	1449	20230609	-39.75	854	20231024	2.22	1449	-39.75	20230609	854	2.22	20231024	1449	-39.75	20230609	854	2.22	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
29	20231026	130211	57	100.00	KOSPI		금융업	N	N	N	N		N	884	-25	5	-2.75	50086878	56647	95.74	901	913	876	1181	637	909	884.19	3.02	-2667	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	414	2.55	0.28	12	0.12	346.00	3185.00	1449	20230609	-38.99	854	20231024	3.51	1449	-38.99	20230609	854	3.51	20231024	1449	-38.99	20230609	854	3.51	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
30	20231026	120211	57	100.00	KOSPI		금융업	N	N	N	N		N	880	-29	5	-3.19	47326445	53524	90.46	901	913	876	1181	637	909	884.21	3.02	-2585	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	412	2.54	0.28	12	0.11	346.00	3185.00	1449	20230609	-39.27	854	20231024	3.04	1449	-39.27	20230609	854	3.04	20231024	1449	-39.27	20230609	854	3.04	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
31	20231026	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	890	-19	5	-2.09	43378593	49055	82.91	901	913	876	1181	637	909	884.28	3.02	781	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	417	2.57	0.28	12	0.10	346.00	3185.00	1449	20230609	-38.58	854	20231024	4.22	1449	-38.58	20230609	854	4.22	20231024	1449	-38.58	20230609	854	4.22	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
32	20231026	100213	57	100.00	KOSPI		금융업	N	N	N	N		N	879	-30	5	-3.30	32658438	36854	62.28	901	913	876	1181	637	909	886.16	3.02	-425	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	411	2.54	0.28	12	0.08	346.00	3185.00	1449	20230609	-39.34	854	20231024	2.93	1449	-39.34	20230609	854	2.93	20231024	1449	-39.34	20230609	854	2.93	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
33	20231026	090211	57	100.00	KOSPI		금융업	N	N	N	N		N	901	-8	5	-0.88	411757	457	0.77	901	901	901	1181	637	909	901.00	3.02	-59	935	922	913	900	891	917	895	234	272	500	650	1	1	46803136	422	2.60	0.28	12	0.00	346.00	3185.00	1449	20230609	-37.82	854	20231024	5.50	1449	-37.82	20230609	854	5.50	20231024	1449	-37.82	20230609	854	5.50	20231024	1.73	N	006200	500	234 억	1414977	N	N	0	N	N
34	20231025	160212	57	100.00	KOSPI		금융업	N	N	N	N		N	909	4	2	0.44	53944122	59137	53.60	920	926	904	1176	634	905	912.20	2.99	13548	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	425	2.63	0.29	12	0.13	346.00	3185.00	1449	20230609	-37.27	854	20231024	6.44	1449	-37.27	20230609	854	6.44	20231024	1449	-37.27	20230609	854	6.44	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
35	20231025	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	914	9	2	0.99	44826906	49072	44.47	920	926	905	1176	634	905	913.49	2.99	12894	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	428	2.64	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.92	854	20231024	7.03	1449	-36.92	20230609	854	7.03	20231024	1449	-36.92	20230609	854	7.03	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
36	20231025	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	916	11	2	1.22	44380526	48584	44.03	920	926	905	1176	634	905	913.48	2.99	12847	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	429	2.65	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.78	854	20231024	7.26	1449	-36.78	20230609	854	7.26	20231024	1449	-36.78	20230609	854	7.26	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
37	20231025	130212	57	100.00	KOSPI		금융업	N	N	N	N		N	915	10	2	1.10	41507842	45432	41.17	920	926	905	1176	634	905	913.63	2.99	11948	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	428	2.64	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.85	854	20231024	7.14	1449	-36.85	20230609	854	7.14	20231024	1449	-36.85	20230609	854	7.14	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
38	20231025	120211	57	100.00	KOSPI		금융업	N	N	N	N		N	926	21	2	2.32	38932022	42621	38.63	920	926	905	1176	634	905	913.45	2.99	11897	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	433	2.68	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.09	854	20231024	8.43	1449	-36.09	20230609	854	8.43	20231024	1449	-36.09	20230609	854	8.43	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
39	20231025	110211	57	100.00	KOSPI		금융업	N	N	N	N		N	918	13	2	1.44	29673090	32577	29.52	920	920	905	1176	634	905	910.86	2.99	5465	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	430	2.65	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.65	854	20231024	7.49	1449	-36.65	20230609	854	7.49	20231024	1449	-36.65	20230609	854	7.49	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
40	20231025	100210	57	100.00	KOSPI		금융업	N	N	N	N		N	909	4	2	0.44	15015013	16480	14.94	920	920	905	1176	634	905	911.11	2.99	-1853	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	425	2.63	0.29	12	0.04	346.00	3185.00	1449	20230609	-37.27	854	20231024	6.44	1449	-37.27	20230609	854	6.44	20231024	1449	-37.27	20230609	854	6.44	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
41	20231025	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	915	10	2	1.10	4407945	4798	4.35	920	920	910	1176	634	905	918.70	2.99	-2040	941	922	888	869	835	932	879	234	271	500	650	1	1	46803136	428	2.64	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.85	854	20231024	7.14	1449	-36.85	20230609	854	7.14	20231024	1449	-36.85	20230609	854	7.14	20231024	1.73	N	006200	500	234 억	1397670	N	N	0	N	N
42	20231024	160208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	905	21	2	2.38	97073667	110338	88.90	871	907	854	1149	619	884	879.78	3.00	-8196	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	424	2.62	0.28	12	0.24	346.00	3185.00	1449	20230609	-37.54	854	20231024	5.97	1449	-37.54	20230609	854	5.97	20231024	1449	-37.54	20230609	854	5.97	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
43	20231024	150210	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	903	19	2	2.15	89568515	101997	82.18	871	907	854	1149	619	884	878.15	3.00	-10002	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	423	2.61	0.28	12	0.22	346.00	3185.00	1449	20230609	-37.68	854	20231024	5.74	1449	-37.68	20230609	854	5.74	20231024	1449	-37.68	20230609	854	5.74	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
44	20231024	140207	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	888	4	2	0.45	59214458	67835	54.65	871	894	854	1149	619	884	872.92	3.00	-9145	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	416	2.57	0.28	12	0.14	346.00	3185.00	1449	20230609	-38.72	854	20231024	3.98	1449	-38.72	20230609	854	3.98	20231024	1449	-38.72	20230609	854	3.98	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
45	20231024	130211	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	877	-7	5	-0.79	45170915	51980	41.88	871	884	854	1149	619	884	869.01	3.00	-6521	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	410	2.53	0.28	12	0.11	346.00	3185.00	1449	20230609	-39.48	854	20231024	2.69	1449	-39.48	20230609	854	2.69	20231024	1449	-39.48	20230609	854	2.69	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
46	20231024	120209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	866	-18	5	-2.04	41518432	47789	38.50	871	884	854	1149	619	884	868.79	3.00	-5059	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	405	2.50	0.27	12	0.10	346.00	3185.00	1449	20230609	-40.23	854	20231024	1.41	1449	-40.23	20230609	854	1.41	20231024	1449	-40.23	20230609	854	1.41	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
47	20231024	110209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	855	-29	5	-3.28	37144897	42729	34.43	871	884	854	1149	619	884	869.31	3.00	-6308	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	400	2.47	0.27	12	0.09	346.00	3185.00	1449	20230609	-40.99	854	20231024	0.12	1449	-40.99	20230609	854	0.12	20231024	1449	-40.99	20230609	854	0.12	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
48	20231024	100208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	874	-10	5	-1.13	16691146	19066	15.36	871	884	871	1149	619	884	875.44	3.00	-2758	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	409	2.53	0.27	12	0.04	346.00	3185.00	1449	20230609	-39.68	871	20231024	0.34	1449	-39.68	20230609	871	0.34	20231024	1449	-39.68	20230609	871	0.34	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
49	20231024	090209	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	881	-3	5	-0.34	3800592	4352	3.51	871	881	871	1149	619	884	873.30	3.00	173	912	897	886	871	860	905	879	234	265	500	630	1	1	46803136	412	2.55	0.28	12	0.01	346.00	3185.00	1449	20230609	-39.20	871	20231024	1.15	1449	-39.20	20230609	871	1.15	20231024	1449	-39.20	20230609	871	1.15	20231024	1.72	N	006200	500	234 억	1405343	N	N	0	N	N
50	20231023	160208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	884	-23	5	-2.54	109801393	124091	114.09	883	901	875	1179	635	907	884.84	3.05	-20240	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	414	2.55	0.28	12	0.27	346.00	3185.00	1449	20230609	-38.99	875	20231023	1.03	1449	-38.99	20230609	875	1.03	20231023	1449	-38.99	20230609	875	1.03	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
51	20231023	150205	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	883	-24	5	-2.65	98533933	111326	102.36	883	901	875	1179	635	907	885.09	3.05	-16574	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	413	2.55	0.28	12	0.24	346.00	3185.00	1449	20230609	-39.06	875	20231023	0.91	1449	-39.06	20230609	875	0.91	20231023	1449	-39.06	20230609	875	0.91	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
52	20231023	140208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	880	-27	5	-2.98	95924760	108368	99.64	883	901	875	1179	635	907	885.18	3.05	-14371	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	412	2.54	0.28	12	0.23	346.00	3185.00	1449	20230609	-39.27	875	20231023	0.57	1449	-39.27	20230609	875	0.57	20231023	1449	-39.27	20230609	875	0.57	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
53	20231023	130208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	885	-22	5	-2.43	45593922	51243	47.11	883	901	883	1179	635	907	889.76	3.05	-10485	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	414	2.56	0.28	12	0.11	346.00	3185.00	1449	20230609	-38.92	883	20231023	0.23	1449	-38.92	20230609	883	0.23	20231023	1449	-38.92	20230609	883	0.23	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
54	20231023	120207	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	889	-18	5	-1.98	38751677	43531	40.02	883	901	883	1179	635	907	890.21	3.05	-8965	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	416	2.57	0.28	12	0.09	346.00	3185.00	1449	20230609	-38.65	883	20231023	0.68	1449	-38.65	20230609	883	0.68	20231023	1449	-38.65	20230609	883	0.68	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
55	20231023	110208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	891	-16	5	-1.76	27992129	31426	28.89	883	901	883	1179	635	907	890.73	3.05	-5446	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	417	2.58	0.28	12	0.07	346.00	3185.00	1449	20230609	-38.51	883	20231023	0.91	1449	-38.51	20230609	883	0.91	20231023	1449	-38.51	20230609	883	0.91	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
56	20231023	100205	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	893	-14	5	-1.54	16969945	19058	17.52	883	901	883	1179	635	907	890.43	3.05	-3551	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	418	2.58	0.28	12	0.04	346.00	3185.00	1449	20230609	-38.37	883	20231023	1.13	1449	-38.37	20230609	883	1.13	20231023	1449	-38.37	20230609	883	1.13	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
57	20231023	090208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	892	-15	5	-1.65	2830995	3202	2.94	883	901	883	1179	635	907	884.10	3.05	1100	932	919	902	889	872	911	881	234	272	500	650	1	1	46803136	417	2.58	0.28	12	0.01	346.00	3185.00	1449	20230609	-38.44	883	20231023	1.02	1449	-38.44	20230609	883	1.02	20231023	1449	-38.44	20230609	883	1.02	20231023	1.71	N	006200	500	234 억	1425583	N	N	0	N	N
58	20231020	160208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	907	-8	5	-0.87	90094424	100892	173.26	915	915	885	1189	641	915	892.98	3.09	-20622	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	425	2.62	0.28	12	0.22	346.00	3185.00	1449	20230609	-37.41	885	20231020	2.49	1449	-37.41	20230609	885	2.49	20231020	1449	-37.41	20230609	885	2.49	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
59	20231020	150207	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	896	-19	5	-2.08	79751722	89337	153.42	915	915	885	1189	641	915	892.71	3.09	-20164	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	419	2.59	0.28	12	0.19	346.00	3185.00	1449	20230609	-38.16	885	20231020	1.24	1449	-38.16	20230609	885	1.24	20231020	1449	-38.16	20230609	885	1.24	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
60	20231020	140208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	905	-10	5	-1.09	76997589	86276	148.16	915	915	885	1189	641	915	892.46	3.09	-19150	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	424	2.62	0.28	12	0.18	346.00	3185.00	1449	20230609	-37.54	885	20231020	2.26	1449	-37.54	20230609	885	2.26	20231020	1449	-37.54	20230609	885	2.26	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
61	20231020	130203	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	891	-24	5	-2.62	61000564	68407	117.48	915	915	885	1189	641	915	891.73	3.09	-22145	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	417	2.58	0.28	12	0.15	346.00	3185.00	1449	20230609	-38.51	885	20231020	0.68	1449	-38.51	20230609	885	0.68	20231020	1449	-38.51	20230609	885	0.68	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
62	20231020	120205	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	885	-30	5	-3.28	56686695	63565	109.16	915	915	885	1189	641	915	891.79	3.09	-22099	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	414	2.56	0.28	12	0.14	346.00	3185.00	1449	20230609	-38.92	885	20231020	0.00	1449	-38.92	20230609	885	0.00	20231020	1449	-38.92	20230609	885	0.00	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
63	20231020	110208	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	893	-22	5	-2.40	49060253	54973	94.41	915	915	885	1189	641	915	892.44	3.09	-21601	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	418	2.58	0.28	12	0.12	346.00	3185.00	1449	20230609	-38.37	885	20231020	0.90	1449	-38.37	20230609	885	0.90	20231020	1449	-38.37	20230609	885	0.90	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
64	20231020	100206	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	885	-30	5	-3.28	41857236	46847	80.45	915	915	885	1189	641	915	893.49	3.09	-19376	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	414	2.56	0.28	12	0.10	346.00	3185.00	1449	20230609	-38.92	885	20231020	0.00	1449	-38.92	20230609	885	0.00	20231020	1449	-38.92	20230609	885	0.00	20231020	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
65	20231020	090208	57	100.00	KOSPI		금융업	N	N	N	N		N	908	-7	5	-0.77	1544808	1698	2.92	915	915	908	1189	641	915	909.78	3.09	-1159	949	931	919	901	889	926	896	234	274	500	650	1	1	46803136	425	2.62	0.29	12	0.00	346.00	3185.00	1449	20230609	-37.34	902	20231005	0.67	1449	-37.34	20230609	902	0.67	20231005	1449	-37.34	20230609	902	0.67	20231005	1.71	N	006200	500	234 억	1447356	N	N	0	N	N
66	20231019	160205	57	100.00	KOSPI		금융업	N	N	N	N		N	915	-25	5	-2.66	52419900	57116	157.67	937	937	907	1222	658	940	917.78	3.14	-21420	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	428	2.64	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.85	902	20231005	1.44	1449	-36.85	20230609	902	1.44	20231005	1449	-36.85	20230609	902	1.44	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
67	20231019	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	923	-17	5	-1.81	46169079	50297	138.85	937	937	907	1222	658	940	917.93	3.14	-22181	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	432	2.67	0.29	12	0.11	346.00	3185.00	1449	20230609	-36.30	902	20231005	2.33	1449	-36.30	20230609	902	2.33	20231005	1449	-36.30	20230609	902	2.33	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
68	20231019	140206	57	100.00	KOSPI		금융업	N	N	N	N		N	923	-17	5	-1.81	42729437	46566	128.55	937	937	907	1222	658	940	917.61	3.14	-21850	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	432	2.67	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.30	902	20231005	2.33	1449	-36.30	20230609	902	2.33	20231005	1449	-36.30	20230609	902	2.33	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
69	20231019	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	915	-25	5	-2.66	32389024	35351	97.59	937	937	907	1222	658	940	916.21	3.14	-17645	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	428	2.64	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.85	902	20231005	1.44	1449	-36.85	20230609	902	1.44	20231005	1449	-36.85	20230609	902	1.44	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
70	20231019	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	920	-20	5	-2.13	30941000	33774	93.23	937	937	907	1222	658	940	916.12	3.14	-16400	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	431	2.66	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.51	902	20231005	2.00	1449	-36.51	20230609	902	2.00	20231005	1449	-36.51	20230609	902	2.00	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
71	20231019	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	925	-15	5	-1.60	22457224	24565	67.81	937	937	907	1222	658	940	914.20	3.14	-15271	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	433	2.67	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.16	902	20231005	2.55	1449	-36.16	20230609	902	2.55	20231005	1449	-36.16	20230609	902	2.55	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
72	20231019	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	920	-20	5	-2.13	20028373	21931	60.54	937	937	907	1222	658	940	913.24	3.14	-12922	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	431	2.66	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.51	902	20231005	2.00	1449	-36.51	20230609	902	2.00	20231005	1449	-36.51	20230609	902	2.00	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
73	20231019	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	926	-14	5	-1.49	662916	713	1.97	937	937	926	1222	658	940	929.76	3.14	-599	959	949	937	927	915	954	932	234	282	500	670	1	1	46803136	433	2.68	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.09	902	20231005	2.66	1449	-36.09	20230609	902	2.66	20231005	1449	-36.09	20230609	902	2.66	20231005	1.72	N	006200	500	234 억	1468791	N	N	0	N	N
74	20231018	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	940	8	2	0.86	33826427	36194	47.17	932	947	925	1211	653	932	934.59	3.14	940	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	440	2.72	0.30	12	0.08	346.00	3185.00	1449	20230609	-35.13	902	20231005	4.21	1449	-35.13	20230609	902	4.21	20231005	1449	-35.13	20230609	902	4.21	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
75	20231018	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	925	-7	5	-0.75	33254039	35585	46.37	932	947	925	1211	653	932	934.50	3.14	940	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	433	2.67	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.16	902	20231005	2.55	1449	-36.16	20230609	902	2.55	20231005	1449	-36.16	20230609	902	2.55	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
76	20231018	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	938	6	2	0.64	21524631	22952	29.91	932	947	930	1211	653	932	937.81	3.14	-598	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	439	2.71	0.29	12	0.05	346.00	3185.00	1449	20230609	-35.27	902	20231005	3.99	1449	-35.27	20230609	902	3.99	20231005	1449	-35.27	20230609	902	3.99	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
77	20231018	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	936	4	2	0.43	18518503	19728	25.71	932	947	930	1211	653	932	938.69	3.14	-253	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	438	2.71	0.29	12	0.04	346.00	3185.00	1449	20230609	-35.40	902	20231005	3.77	1449	-35.40	20230609	902	3.77	20231005	1449	-35.40	20230609	902	3.77	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
78	20231018	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	935	3	2	0.32	14649675	15594	20.32	932	947	930	1211	653	932	939.44	3.14	77	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	438	2.70	0.29	12	0.03	346.00	3185.00	1449	20230609	-35.47	902	20231005	3.66	1449	-35.47	20230609	902	3.66	20231005	1449	-35.47	20230609	902	3.66	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
79	20231018	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	942	10	2	1.07	11914338	12679	16.52	932	947	930	1211	653	932	939.69	3.14	-614	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	441	2.72	0.30	12	0.03	346.00	3185.00	1449	20230609	-34.99	902	20231005	4.43	1449	-34.99	20230609	902	4.43	20231005	1449	-34.99	20230609	902	4.43	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
80	20231018	100205	57	100.00	KOSPI		금융업	N	N	N	N		N	943	11	2	1.18	10043148	10695	13.94	932	947	930	1211	653	932	939.05	3.14	-748	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	441	2.73	0.30	12	0.02	346.00	3185.00	1449	20230609	-34.92	902	20231005	4.55	1449	-34.92	20230609	902	4.55	20231005	1449	-34.92	20230609	902	4.55	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
81	20231018	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	936	4	2	0.43	2306576	2475	3.23	932	936	930	1211	653	932	931.95	3.14	-235	959	945	927	913	895	952	920	234	279	500	670	1	1	46803136	438	2.71	0.29	12	0.01	346.00	3185.00	1449	20230609	-35.40	902	20231005	3.77	1449	-35.40	20230609	902	3.77	20231005	1449	-35.40	20230609	902	3.77	20231005	1.59	N	006200	500	234 억	1467851	N	N	0	N	N
82	20231017	160207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	932	19	2	2.08	71357427	76731	55.69	909	941	909	1186	640	913	929.97	3.14	-1991	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	436	2.69	0.29	12	0.16	346.00	3185.00	1449	20230609	-35.68	902	20231005	3.33	1449	-35.68	20230609	902	3.33	20231005	1449	-35.68	20230609	902	3.33	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
83	20231017	150204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	940	27	2	2.96	68894869	74100	53.78	909	941	909	1186	640	913	929.76	3.14	-1648	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	440	2.72	0.30	12	0.16	346.00	3185.00	1449	20230609	-35.13	902	20231005	4.21	1449	-35.13	20230609	902	4.21	20231005	1449	-35.13	20230609	902	4.21	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
84	20231017	140205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	932	19	2	2.08	37585655	40704	29.54	909	932	909	1186	640	913	923.39	3.14	-501	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	436	2.69	0.29	12	0.09	346.00	3185.00	1449	20230609	-35.68	902	20231005	3.33	1449	-35.68	20230609	902	3.33	20231005	1449	-35.68	20230609	902	3.33	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
85	20231017	130204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	927	14	2	1.53	34983125	37905	27.51	909	931	909	1186	640	913	922.92	3.14	-501	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	434	2.68	0.29	12	0.08	346.00	3185.00	1449	20230609	-36.02	902	20231005	2.77	1449	-36.02	20230609	902	2.77	20231005	1449	-36.02	20230609	902	2.77	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
86	20231017	120205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	927	14	2	1.53	27950815	30327	22.01	909	931	909	1186	640	913	921.65	3.14	-501	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	434	2.68	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.02	902	20231005	2.77	1449	-36.02	20230609	902	2.77	20231005	1449	-36.02	20230609	902	2.77	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
87	20231017	110202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	931	18	2	1.97	26674572	28951	21.01	909	931	909	1186	640	913	921.37	3.14	-501	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	436	2.69	0.29	12	0.06	346.00	3185.00	1449	20230609	-35.75	902	20231005	3.22	1449	-35.75	20230609	902	3.22	20231005	1449	-35.75	20230609	902	3.22	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
88	20231017	100202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	923	10	2	1.10	16350240	17824	12.94	909	931	909	1186	640	913	917.32	3.14	-978	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	432	2.67	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.30	902	20231005	2.33	1449	-36.30	20230609	902	2.33	20231005	1449	-36.30	20230609	902	2.33	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
89	20231017	090204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	913	0	3	0.00	8583181	9433	6.85	909	913	909	1186	640	913	909.91	3.14	1196	945	929	919	903	893	924	898	234	273	500	650	1	1	46803136	427	2.64	0.29	12	0.02	346.00	3185.00	1449	20230609	-36.99	902	20231005	1.22	1449	-36.99	20230609	902	1.22	20231005	1449	-36.99	20230609	902	1.22	20231005	1.59	N	006200	500	234 억	1468722	N	N	0	N	N
90	20231016	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	913	-31	5	-3.28	126908267	137716	159.63	930	935	909	1227	661	944	921.52	3.23	-21488	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	427	2.64	0.29	12	0.29	346.00	3185.00	1449	20230609	-36.99	902	20231005	1.22	1449	-36.99	20230609	902	1.22	20231005	1449	-36.99	20230609	902	1.22	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
91	20231016	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	917	-27	5	-2.86	121198687	131467	152.39	930	935	909	1227	661	944	921.89	3.23	-19708	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	429	2.65	0.29	12	0.28	346.00	3185.00	1449	20230609	-36.71	902	20231005	1.66	1449	-36.71	20230609	902	1.66	20231005	1449	-36.71	20230609	902	1.66	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
92	20231016	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	917	-27	5	-2.86	120406298	130603	151.39	930	935	909	1227	661	944	921.93	3.23	-19063	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	429	2.65	0.29	12	0.28	346.00	3185.00	1449	20230609	-36.71	902	20231005	1.66	1449	-36.71	20230609	902	1.66	20231005	1449	-36.71	20230609	902	1.66	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
93	20231016	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	912	-32	5	-3.39	113530640	123055	142.64	930	935	911	1227	661	944	922.60	3.23	-18109	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	427	2.64	0.29	12	0.26	346.00	3185.00	1449	20230609	-37.06	902	20231005	1.11	1449	-37.06	20230609	902	1.11	20231005	1449	-37.06	20230609	902	1.11	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
94	20231016	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	923	-21	5	-2.22	74242922	80090	92.84	930	935	912	1227	661	944	926.99	3.23	-8687	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	432	2.67	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.30	902	20231005	2.33	1449	-36.30	20230609	902	2.33	20231005	1449	-36.30	20230609	902	2.33	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
95	20231016	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	920	-24	5	-2.54	66943436	72107	83.58	930	935	920	1227	661	944	928.39	3.23	-8438	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	431	2.66	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.51	902	20231005	2.00	1449	-36.51	20230609	902	2.00	20231005	1449	-36.51	20230609	902	2.00	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
96	20231016	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	931	-13	5	-1.38	14809592	15907	18.44	930	935	930	1227	661	944	931.01	3.23	-1611	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	436	2.69	0.29	12	0.03	346.00	3185.00	1449	20230609	-35.75	902	20231005	3.22	1449	-35.75	20230609	902	3.22	20231005	1449	-35.75	20230609	902	3.22	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
97	20231016	090202	57	100.00	KOSPI		금융업	N	N	N	N		N	930	-14	5	-1.48	4441680	4776	5.54	930	930	930	1227	661	944	930.00	3.23	1078	958	951	943	936	928	947	932	234	283	500	670	1	1	46803136	435	2.69	0.29	12	0.01	346.00	3185.00	1449	20230609	-35.82	902	20231005	3.10	1449	-35.82	20230609	902	3.10	20231005	1449	-35.82	20230609	902	3.10	20231005	1.67	N	006200	500	234 억	1512742	N	N	0	N	N
98	20231012	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	947	1	2	0.11	88704239	93414	54.40	941	988	941	1229	663	946	949.96	3.20	2298	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	443	2.74	0.30	12	0.20	346.00	3185.00	1449	20230609	-34.64	902	20231005	4.99	1449	-34.64	20230609	902	4.99	20231005	1449	-34.64	20230609	902	4.99	20231005	1.58	N	006200	500	234 억	1498173	N	N	1	N	N
99	20231012	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	948	2	2	0.21	67826272	71379	41.57	941	988	941	1229	663	946	950.23	3.20	1839	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	444	2.74	0.30	12	0.15	346.00	3185.00	1449	20230609	-34.58	902	20231005	5.10	1449	-34.58	20230609	902	5.10	20231005	1449	-34.58	20230609	902	5.10	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
100	20231012	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	948	2	2	0.21	62838633	66116	38.51	941	988	941	1229	663	946	950.43	3.20	1848	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	444	2.74	0.30	12	0.14	346.00	3185.00	1449	20230609	-34.58	902	20231005	5.10	1449	-34.58	20230609	902	5.10	20231005	1449	-34.58	20230609	902	5.10	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
101	20231012	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	952	6	2	0.63	56903164	59860	34.86	941	988	941	1229	663	946	950.60	3.20	1558	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	446	2.75	0.30	12	0.13	346.00	3185.00	1449	20230609	-34.30	902	20231005	5.54	1449	-34.30	20230609	902	5.54	20231005	1449	-34.30	20230609	902	5.54	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
102	20231012	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	949	3	2	0.32	49209595	51764	30.15	941	988	941	1229	663	946	950.65	3.20	1241	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	444	2.74	0.30	12	0.11	346.00	3185.00	1449	20230609	-34.51	902	20231005	5.21	1449	-34.51	20230609	902	5.21	20231005	1449	-34.51	20230609	902	5.21	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
103	20231012	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	948	2	2	0.21	39414201	41417	24.12	941	988	941	1229	663	946	951.64	3.20	-90	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	444	2.74	0.30	12	0.09	346.00	3185.00	1449	20230609	-34.58	902	20231005	5.10	1449	-34.58	20230609	902	5.10	20231005	1449	-34.58	20230609	902	5.10	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
104	20231012	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	950	4	2	0.42	26944586	28228	16.44	941	988	941	1229	663	946	954.53	3.20	-1361	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	445	2.75	0.30	12	0.06	346.00	3185.00	1449	20230609	-34.44	902	20231005	5.32	1449	-34.44	20230609	902	5.32	20231005	1449	-34.44	20230609	902	5.32	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
105	20231012	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	950	4	2	0.42	5142497	5452	3.18	941	950	941	1229	663	946	943.23	3.20	2030	987	966	953	932	919	960	926	234	283	500	680	1	1	46803136	445	2.75	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.44	902	20231005	5.32	1449	-34.44	20230609	902	5.32	20231005	1449	-34.44	20230609	902	5.32	20231005	1.58	N	006200	500	234 억	1498173	N	N	0	N	N
106	20231011	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	946	-14	5	-1.46	155762167	162523	83.39	950	974	940	1248	672	960	958.78	3.22	-13025	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	443	2.73	0.30	12	0.35	346.00	3185.00	1449	20230609	-34.71	902	20231005	4.88	1449	-34.71	20230609	902	4.88	20231005	1449	-34.71	20230609	902	4.88	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
107	20231011	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	954	-6	5	-0.62	130754042	136104	69.84	950	974	945	1248	672	960	960.69	3.22	-13026	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	447	2.76	0.30	12	0.29	346.00	3185.00	1449	20230609	-34.16	902	20231005	5.76	1449	-34.16	20230609	902	5.76	20231005	1449	-34.16	20230609	902	5.76	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
108	20231011	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	963	3	2	0.31	109661679	114122	58.56	950	974	945	1248	672	960	960.92	3.22	-8382	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	451	2.78	0.30	12	0.24	346.00	3185.00	1449	20230609	-33.54	902	20231005	6.76	1449	-33.54	20230609	902	6.76	20231005	1449	-33.54	20230609	902	6.76	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
109	20231011	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	962	2	2	0.21	57324546	59734	30.65	950	970	945	1248	672	960	959.66	3.22	-8442	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	450	2.78	0.30	12	0.13	346.00	3185.00	1449	20230609	-33.61	902	20231005	6.65	1449	-33.61	20230609	902	6.65	20231005	1449	-33.61	20230609	902	6.65	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
110	20231011	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	960	0	3	0.00	49254094	51345	26.35	950	970	945	1248	672	960	959.28	3.22	-7920	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	449	2.77	0.30	12	0.11	346.00	3185.00	1449	20230609	-33.75	902	20231005	6.43	1449	-33.75	20230609	902	6.43	20231005	1449	-33.75	20230609	902	6.43	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
111	20231011	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	959	-1	5	-0.10	39038686	40708	20.89	950	970	945	1248	672	960	958.99	3.22	-8132	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	449	2.77	0.30	12	0.09	346.00	3185.00	1449	20230609	-33.82	902	20231005	6.32	1449	-33.82	20230609	902	6.32	20231005	1449	-33.82	20230609	902	6.32	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
112	20231011	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	967	7	2	0.73	22582595	23546	12.08	950	970	945	1248	672	960	959.08	3.22	-6314	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	453	2.79	0.30	12	0.05	346.00	3185.00	1449	20230609	-33.26	902	20231005	7.21	1449	-33.26	20230609	902	7.21	20231005	1449	-33.26	20230609	902	7.21	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
113	20231011	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	960	0	3	0.00	3254306	3423	1.76	950	960	945	1248	672	960	950.72	3.22	-155	1012	986	955	929	898	970	913	234	288	500	690	1	1	46803136	449	2.77	0.30	12	0.01	346.00	3185.00	1449	20230609	-33.75	902	20231005	6.43	1449	-33.75	20230609	902	6.43	20231005	1449	-33.75	20230609	902	6.43	20231005	1.64	N	006200	500	234 억	1505485	N	N	0	N	N
114	20231010	160202	57	100.00	KOSPI		금융업	N	N	N	N		N	960	-26	5	-2.64	185495948	194892	116.84	981	981	924	1281	691	986	951.18	3.32	-43363	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	449	2.77	0.30	12	0.42	346.00	3185.00	1449	20230609	-33.75	902	20231005	6.43	1449	-33.75	20230609	902	6.43	20231005	1449	-33.75	20230609	902	6.43	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
115	20231010	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	927	-59	5	-5.98	138314200	145240	87.08	981	981	927	1281	691	986	952.31	3.32	-40071	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	434	2.68	0.29	12	0.31	346.00	3185.00	1449	20230609	-36.02	902	20231005	2.77	1449	-36.02	20230609	902	2.77	20231005	1449	-36.02	20230609	902	2.77	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
116	20231010	140202	57	100.00	KOSPI		금융업	N	N	N	N		N	938	-48	5	-4.87	113398976	118518	71.06	981	981	936	1281	691	986	956.81	3.32	-37342	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	439	2.71	0.29	12	0.25	346.00	3185.00	1449	20230609	-35.27	902	20231005	3.99	1449	-35.27	20230609	902	3.99	20231005	1449	-35.27	20230609	902	3.99	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
117	20231010	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	961	-25	5	-2.54	75022809	78138	46.85	981	981	946	1281	691	986	960.13	3.32	-34106	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	450	2.78	0.30	12	0.17	346.00	3185.00	1449	20230609	-33.68	902	20231005	6.54	1449	-33.68	20230609	902	6.54	20231005	1449	-33.68	20230609	902	6.54	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
118	20231010	120201	57	100.00	KOSPI		금융업	N	N	N	N		N	966	-20	5	-2.03	52520317	54755	32.83	981	981	946	1281	691	986	959.19	3.32	-21534	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	452	2.79	0.30	12	0.12	346.00	3185.00	1449	20230609	-33.33	902	20231005	7.10	1449	-33.33	20230609	902	7.10	20231005	1449	-33.33	20230609	902	7.10	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
119	20231010	110159	57	100.00	KOSPI		금융업	N	N	N	N		N	968	-18	5	-1.83	42962163	44869	26.90	981	981	946	1281	691	986	957.50	3.32	-18074	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	453	2.80	0.30	12	0.10	346.00	3185.00	1449	20230609	-33.20	902	20231005	7.32	1449	-33.20	20230609	902	7.32	20231005	1449	-33.20	20230609	902	7.32	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
120	20231010	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	951	-35	5	-3.55	23710761	24700	14.81	981	981	948	1281	691	986	959.95	3.32	-12633	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	445	2.75	0.30	12	0.05	346.00	3185.00	1449	20230609	-34.37	902	20231005	5.43	1449	-34.37	20230609	902	5.43	20231005	1449	-34.37	20230609	902	5.43	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
121	20231010	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	981	-5	5	-0.51	3125595	3196	1.92	981	981	974	1281	691	986	977.97	3.32	-1805	1025	1005	967	947	909	1015	957	234	295	500	700	1	1	46803136	459	2.84	0.31	12	0.01	346.00	3185.00	1449	20230609	-32.30	902	20231005	8.76	1449	-32.30	20230609	902	8.76	20231005	1449	-32.30	20230609	902	8.76	20231005	1.67	N	006200	500	234 억	1553282	N	N	0	N	N
122	20231006	160201	57	100.00	KOSPI		금융업	N	N	N	N		N	986	20	2	2.07	148602238	155488	109.45	945	987	929	1255	677	966	955.24	3.34	-11881	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	461	2.85	0.31	12	0.33	346.00	3185.00	1449	20230609	-31.95	902	20231005	9.31	1449	-31.95	20230609	902	9.31	20231005	1449	-31.95	20230609	902	9.31	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
123	20231006	150158	57	100.00	KOSPI		금융업	N	N	N	N		N	956	-10	5	-1.04	64442138	67395	47.44	945	980	929	1255	677	966	956.19	3.34	-15185	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	447	2.76	0.30	12	0.14	346.00	3185.00	1449	20230609	-34.02	902	20231005	5.99	1449	-34.02	20230609	902	5.99	20231005	1449	-34.02	20230609	902	5.99	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
124	20231006	140200	57	100.00	KOSPI		금융업	N	N	N	N		N	956	-10	5	-1.04	62224537	65076	45.81	945	980	929	1255	677	966	956.18	3.34	-14529	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	447	2.76	0.30	12	0.14	346.00	3185.00	1449	20230609	-34.02	902	20231005	5.99	1449	-34.02	20230609	902	5.99	20231005	1449	-34.02	20230609	902	5.99	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
125	20231006	130158	57	100.00	KOSPI		금융업	N	N	N	N		N	952	-14	5	-1.45	59361374	62071	43.69	945	980	929	1255	677	966	956.35	3.34	-13919	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	446	2.75	0.30	12	0.13	346.00	3185.00	1449	20230609	-34.30	902	20231005	5.54	1449	-34.30	20230609	902	5.54	20231005	1449	-34.30	20230609	902	5.54	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
126	20231006	120158	57	100.00	KOSPI		금융업	N	N	N	N		N	957	-9	5	-0.93	55558084	58085	40.89	945	980	929	1255	677	966	956.50	3.34	-13919	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	448	2.77	0.30	12	0.12	346.00	3185.00	1449	20230609	-33.95	902	20231005	6.10	1449	-33.95	20230609	902	6.10	20231005	1449	-33.95	20230609	902	6.10	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
127	20231006	110157	57	100.00	KOSPI		금융업	N	N	N	N		N	957	-9	5	-0.93	48308492	50523	35.56	945	980	929	1255	677	966	956.17	3.34	-12647	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	448	2.77	0.30	12	0.11	346.00	3185.00	1449	20230609	-33.95	902	20231005	6.10	1449	-33.95	20230609	902	6.10	20231005	1449	-33.95	20230609	902	6.10	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
128	20231006	100159	57	100.00	KOSPI		금융업	N	N	N	N		N	960	-6	5	-0.62	26709126	28013	19.72	945	980	929	1255	677	966	953.45	3.34	-6814	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	449	2.77	0.30	12	0.06	346.00	3185.00	1449	20230609	-33.75	902	20231005	6.43	1449	-33.75	20230609	902	6.43	20231005	1449	-33.75	20230609	902	6.43	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N
129	20231006	090156	57	100.00	KOSPI		금융업	N	N	N	N		N	956	-10	5	-1.04	5736649	6066	4.27	945	956	945	1255	677	966	945.71	3.34	694	1011	988	945	922	879	1000	934	234	289	500	690	1	1	46803136	447	2.76	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.02	902	20231005	5.99	1449	-34.02	20230609	902	5.99	20231005	1449	-34.02	20230609	902	5.99	20231005	1.68	N	006200	500	234 억	1561089	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History