KissMeData/009440/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160239	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-10	5	-0.38	50357645	19319	81.07	2625	2635	2590	3390	1830	2610	2606.64	0.70	-6003	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	583	-2.59	0.40	12	0.09	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240329	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
3	20240329	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	2605	-5	5	-0.19	44775790	17174	72.07	2625	2635	2590	3390	1830	2610	2607.18	0.70	-6061	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	584	-2.60	0.40	12	0.08	-1003.00	6441.00	5260	20230526	-50.48	2530	20231031	2.96	3800	-31.45	20240110	2590	0.58	20240329	5260	-50.48	20230526	2530	2.96	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
4	20240329	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	10	2	0.38	40003780	15342	64.38	2625	2635	2590	3390	1830	2610	2607.47	0.70	-6056	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	588	-2.61	0.41	12	0.07	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240329	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
5	20240329	130236	57	100.00	KOSPI	금융업	N	N	N	N	N	2595	-15	5	-0.57	38279600	14682	61.61	2625	2635	2590	3390	1830	2610	2607.25	0.70	-5759	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	582	-2.59	0.40	12	0.07	-1003.00	6441.00	5260	20230526	-50.67	2530	20231031	2.57	3800	-31.71	20240110	2590	0.19	20240329	5260	-50.67	20230526	2530	2.57	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
6	20240329	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	2600	-10	5	-0.38	28613070	10958	45.99	2625	2635	2600	3390	1830	2610	2611.16	0.70	-4251	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	583	-2.59	0.40	12	0.05	-1003.00	6441.00	5260	20230526	-50.57	2530	20231031	2.77	3800	-31.58	20240110	2590	0.39	20240328	5260	-50.57	20230526	2530	2.77	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
7	20240329	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	2610	0	3	0.00	18084030	6913	29.01	2625	2635	2600	3390	1830	2610	2615.95	0.70	-2601	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	586	-2.60	0.41	12	0.03	-1003.00	6441.00	5260	20230526	-50.38	2530	20231031	3.16	3800	-31.32	20240110	2590	0.77	20240328	5260	-50.38	20230526	2530	3.16	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
8	20240329	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	10	2	0.38	8305920	3176	13.33	2625	2635	2600	3390	1830	2610	2615.21	0.70	-856	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	588	-2.61	0.41	12	0.01	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
9	20240329	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	10	2	0.38	2111290	808	3.39	2625	2625	2600	3390	1830	2610	2612.98	0.70	-762	2703	2656	2623	2576	2543	2640	2560	112	780	500	1610	5	1	22434980	588	-2.61	0.41	12	0.00	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.49	N	009440	500	112 억	156695	N	N	0	N	N
10	20240328	160235	57	100.00	KOSPI	금융업	N	N	N	N	N	2610	-30	5	-1.14	61564050	23569	123.14	2670	2670	2590	3430	1850	2640	2612.08	0.69	1664	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	586	-2.60	0.41	12	0.11	-1003.00	6441.00	5260	20230526	-50.38	2530	20231031	3.16	3800	-31.32	20240110	2590	0.77	20240328	5260	-50.38	20230526	2530	3.16	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
11	20240328	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	2605	-35	5	-1.33	56209850	21518	112.42	2670	2670	2590	3430	1850	2640	2612.22	0.69	1449	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	584	-2.60	0.40	12	0.10	-1003.00	6441.00	5260	20230526	-50.48	2530	20231031	2.96	3800	-31.45	20240110	2590	0.58	20240328	5260	-50.48	20230526	2530	2.96	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
12	20240328	140235	57	100.00	KOSPI	금융업	N	N	N	N	N	2615	-25	5	-0.95	52371315	20049	104.75	2670	2670	2590	3430	1850	2640	2612.17	0.69	1617	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	587	-2.61	0.41	12	0.09	-1003.00	6441.00	5260	20230526	-50.29	2530	20231031	3.36	3800	-31.18	20240110	2590	0.97	20240328	5260	-50.29	20230526	2530	3.36	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
13	20240328	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	48833315	18694	97.67	2670	2670	2590	3430	1850	2640	2612.25	0.69	1909	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	591	-2.63	0.41	12	0.08	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2590	1.74	20240328	5260	-49.90	20230526	2530	4.15	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
14	20240328	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	48103615	18417	96.22	2670	2670	2590	3430	1850	2640	2611.91	0.69	2028	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	591	-2.63	0.41	12	0.08	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2590	1.74	20240328	5260	-49.90	20230526	2530	4.15	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
15	20240328	110234	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	-20	5	-0.76	40320065	15433	80.63	2670	2670	2590	3430	1850	2640	2612.59	0.69	1695	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	588	-2.61	0.41	12	0.07	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2590	1.16	20240328	5260	-50.19	20230526	2530	3.56	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
16	20240328	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	2615	-25	5	-0.95	22786705	8697	45.44	2670	2670	2605	3430	1850	2640	2620.06	0.69	-587	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	587	-2.61	0.41	12	0.04	-1003.00	6441.00	5260	20230526	-50.29	2530	20231031	3.36	3800	-31.18	20240110	2605	0.38	20240328	5260	-50.29	20230526	2530	3.36	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
17	20240328	090239	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-5	5	-0.19	165000	62	0.32	2670	2670	2635	3430	1850	2640	2661.29	0.69	-8	2690	2665	2640	2615	2590	2677	2627	112	790	500	1630	5	1	22434980	591	-2.63	0.41	12	0.00	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2615	0.76	20240327	5260	-49.90	20230526	2530	4.15	20231031	0.52	N	009440	500	112 억	155037	N	N	1	N	N
18	20240327	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	2640	5	2	0.19	50165925	19007	74.63	2620	2665	2615	3425	1845	2635	2639.34	0.70	-2266	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	592	-2.63	0.41	12	0.08	-1003.00	6441.00	5260	20230526	-49.81	2530	20231031	4.35	3800	-30.53	20240110	2615	0.96	20240327	5260	-49.81	20230526	2530	4.35	20231031	0.53	N	009440	500	112 억	157304	N	N	1	N	N
19	20240327	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	15	2	0.57	49309970	18683	73.36	2620	2665	2615	3425	1845	2635	2639.30	0.70	-2357	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	595	-2.64	0.41	12	0.08	-1003.00	6441.00	5260	20230526	-49.62	2530	20231031	4.74	3800	-30.26	20240110	2615	1.34	20240327	5260	-49.62	20230526	2530	4.74	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
20	20240327	140238	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	0	3	0.00	44492535	16864	66.21	2620	2665	2615	3425	1845	2635	2638.31	0.70	-2280	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	591	-2.63	0.41	12	0.08	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2615	0.76	20240327	5260	-49.90	20230526	2530	4.15	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
21	20240327	130239	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	15	2	0.57	38225665	14485	56.87	2620	2665	2615	3425	1845	2635	2638.98	0.70	-2173	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	595	-2.64	0.41	12	0.06	-1003.00	6441.00	5260	20230526	-49.62	2530	20231031	4.74	3800	-30.26	20240110	2615	1.34	20240327	5260	-49.62	20230526	2530	4.74	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
22	20240327	120238	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	0	3	0.00	25043815	9499	37.30	2620	2665	2615	3425	1845	2635	2636.47	0.70	954	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	591	-2.63	0.41	12	0.04	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2615	0.76	20240327	5260	-49.90	20230526	2530	4.15	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
23	20240327	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	15	2	0.57	18805320	7134	28.01	2620	2665	2615	3425	1845	2635	2636.01	0.70	1071	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	595	-2.64	0.41	12	0.03	-1003.00	6441.00	5260	20230526	-49.62	2530	20231031	4.74	3800	-30.26	20240110	2615	1.34	20240327	5260	-49.62	20230526	2530	4.74	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
24	20240327	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	20	2	0.76	13225285	5023	19.72	2620	2665	2615	3425	1845	2635	2632.95	0.70	690	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	596	-2.65	0.41	12	0.02	-1003.00	6441.00	5260	20230526	-49.52	2530	20231031	4.94	3800	-30.13	20240110	2615	1.53	20240327	5260	-49.52	20230526	2530	4.94	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
25	20240327	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	2620	-15	5	-0.57	4949325	1889	7.42	2620	2630	2620	3425	1845	2635	2620.08	0.70	162	2711	2672	2651	2612	2591	2662	2602	112	790	500	1630	5	1	22434980	588	-2.61	0.41	12	0.01	-1003.00	6441.00	5260	20230526	-50.19	2530	20231031	3.56	3800	-31.05	20240110	2620	0.00	20240327	5260	-50.19	20230526	2530	3.56	20231031	0.53	N	009440	500	112 억	157304	N	N	2	N	N
26	20240326	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-45	5	-1.68	67659900	25469	48.47	2680	2690	2630	3480	1880	2680	2656.56	0.71	-1226	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	591	-2.63	0.41	12	0.11	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2630	0.19	20240326	5260	-49.90	20230526	2530	4.15	20231031	0.53	N	009440	500	112 억	158500	N	N	2	N	N
27	20240326	150236	57	100.00	KOSPI	금융업	N	N	N	N	N	2635	-45	5	-1.68	60982830	22938	43.65	2680	2690	2630	3480	1880	2680	2658.59	0.71	756	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	591	-2.63	0.41	12	0.10	-1003.00	6441.00	5260	20230526	-49.90	2530	20231031	4.15	3800	-30.66	20240110	2630	0.19	20240326	5260	-49.90	20230526	2530	4.15	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
28	20240326	140235	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	29481500	11036	21.00	2680	2690	2660	3480	1880	2680	2671.39	0.71	-990	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	600	-2.67	0.42	12	0.05	-1003.00	6441.00	5260	20230526	-49.14	2530	20231031	5.73	3800	-29.61	20240110	2630	1.71	20240325	5260	-49.14	20230526	2530	5.73	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
29	20240326	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	2685	5	2	0.19	27655270	10351	19.70	2680	2690	2660	3480	1880	2680	2671.75	0.71	-714	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	602	-2.68	0.42	12	0.05	-1003.00	6441.00	5260	20230526	-48.95	2530	20231031	6.13	3800	-29.34	20240110	2630	2.09	20240325	5260	-48.95	20230526	2530	6.13	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
30	20240326	120235	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-15	5	-0.56	18366935	6872	13.08	2680	2690	2660	3480	1880	2680	2672.72	0.71	-703	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	598	-2.66	0.41	12	0.03	-1003.00	6441.00	5260	20230526	-49.33	2530	20231031	5.34	3800	-29.87	20240110	2630	1.33	20240325	5260	-49.33	20230526	2530	5.34	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
31	20240326	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	13106195	4900	9.33	2680	2690	2660	3480	1880	2680	2674.73	0.71	-703	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	600	-2.67	0.42	12	0.02	-1003.00	6441.00	5260	20230526	-49.14	2530	20231031	5.73	3800	-29.61	20240110	2630	1.71	20240325	5260	-49.14	20230526	2530	5.73	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
32	20240326	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	2675	-5	5	-0.19	6488225	2425	4.62	2680	2685	2660	3480	1880	2680	2675.56	0.71	-5	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	600	-2.67	0.42	12	0.01	-1003.00	6441.00	5260	20230526	-49.14	2530	20231031	5.73	3800	-29.61	20240110	2630	1.71	20240325	5260	-49.14	20230526	2530	5.73	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
33	20240326	090234	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	0	3	0.00	1466005	547	1.04	2680	2685	2680	3480	1880	2680	2680.08	0.71	-168	2793	2736	2683	2626	2573	2710	2600	112	800	500	1660	5	1	22434980	601	-2.67	0.42	12	0.00	-1003.00	6441.00	5260	20230526	-49.05	2530	20231031	5.93	3800	-29.47	20240110	2630	1.90	20240325	5260	-49.05	20230526	2530	5.93	20231031	0.53	N	009440	500	112 억	158500	N	N	16	N	N
34	20240325	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	2680	-65	5	-2.37	139675720	52537	295.75	2740	2740	2630	3565	1925	2745	2658.55	0.67	194	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	601	-2.67	0.42	12	0.23	-1003.00	6441.00	5260	20230526	-49.05	2530	20231031	5.93	3800	-29.47	20240110	2630	1.90	20240325	5260	-49.05	20230526	2530	5.93	20231031	0.53	N	009440	500	112 억	150640	N	N	16	N	N
35	20240325	150242	57	100.00	KOSPI	금융업	N	N	N	N	N	2655	-90	5	-3.28	138013135	51914	292.24	2740	2740	2630	3565	1925	2745	2658.50	0.67	495	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	596	-2.65	0.41	12	0.23	-1003.00	6441.00	5260	20230526	-49.52	2530	20231031	4.94	3800	-30.13	20240110	2630	0.95	20240325	5260	-49.52	20230526	2530	4.94	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
36	20240325	140242	57	100.00	KOSPI	금융업	N	N	N	N	N	2650	-95	5	-3.46	124685750	46914	264.10	2740	2740	2630	3565	1925	2745	2657.75	0.67	1504	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	595	-2.64	0.41	12	0.21	-1003.00	6441.00	5260	20230526	-49.62	2530	20231031	4.74	3800	-30.26	20240110	2630	0.76	20240325	5260	-49.62	20230526	2530	4.74	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
37	20240325	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	2660	-85	5	-3.10	121281295	45630	256.87	2740	2740	2630	3565	1925	2745	2657.93	0.67	2337	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	597	-2.65	0.41	12	0.20	-1003.00	6441.00	5260	20230526	-49.43	2530	20231031	5.14	3800	-30.00	20240110	2630	1.14	20240325	5260	-49.43	20230526	2530	5.14	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
38	20240325	120246	57	100.00	KOSPI	금융업	N	N	N	N	N	2645	-100	5	-3.64	111402690	41894	235.84	2740	2740	2630	3565	1925	2745	2659.16	0.67	2594	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	593	-2.64	0.41	12	0.19	-1003.00	6441.00	5260	20230526	-49.71	2530	20231031	4.55	3800	-30.39	20240110	2630	0.57	20240325	5260	-49.71	20230526	2530	4.55	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
39	20240325	110243	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-75	5	-2.73	82015570	30834	173.58	2740	2740	2630	3565	1925	2745	2659.91	0.67	-75	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	599	-2.66	0.41	12	0.14	-1003.00	6441.00	5260	20230526	-49.24	2530	20231031	5.53	3800	-29.74	20240110	2630	1.52	20240325	5260	-49.24	20230526	2530	5.53	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
40	20240325	100241	57	100.00	KOSPI	금융업	N	N	N	N	N	2665	-80	5	-2.91	66571715	25035	140.93	2740	2740	2630	3565	1925	2745	2659.15	0.67	339	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	598	-2.66	0.41	12	0.11	-1003.00	6441.00	5260	20230526	-49.33	2530	20231031	5.34	3800	-29.87	20240110	2630	1.33	20240325	5260	-49.33	20230526	2530	5.34	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
41	20240325	090245	57	100.00	KOSPI	금융업	N	N	N	N	N	2670	-75	5	-2.73	6491805	2403	13.53	2740	2740	2665	3565	1925	2745	2701.54	0.67	-42	2781	2762	2731	2712	2681	2772	2722	112	820	500	1700	5	1	22434980	599	-2.66	0.41	12	0.01	-1003.00	6441.00	5260	20230526	-49.24	2530	20231031	5.53	3800	-29.74	20240110	2665	0.19	20240325	5260	-49.24	20230526	2530	5.53	20231031	0.53	N	009440	500	112 억	150640	N	N	10	N	N
42	20240322	160241	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	30	2	1.10	48299895	17747	44.95	2740	2750	2700	3525	1905	2715	2721.61	0.67	-1021	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	616	-20.33	0.37	12	0.08	-135.00	7424.00	5260	20230526	-47.81	2530	20231031	8.50	3800	-27.76	20240110	2700	1.67	20240322	5260	-47.81	20230526	2530	8.50	20231031	0.53	N	009440	500	112 억	150852	N	N	10	N	N
43	20240322	150243	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	15	2	0.55	45530895	16734	42.38	2740	2750	2700	3525	1905	2715	2720.89	0.67	-934	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	612	-20.22	0.37	12	0.07	-135.00	7424.00	5260	20230526	-48.10	2530	20231031	7.91	3800	-28.16	20240110	2700	1.11	20240322	5260	-48.10	20230526	2530	7.91	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
44	20240322	140241	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	20	2	0.74	40105895	14744	37.34	2740	2750	2700	3525	1905	2715	2720.17	0.67	-1063	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	614	-20.26	0.37	12	0.07	-135.00	7424.00	5260	20230526	-48.00	2530	20231031	8.10	3800	-28.03	20240110	2700	1.30	20240322	5260	-48.00	20230526	2530	8.10	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
45	20240322	130241	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	25	2	0.92	33012600	12156	30.79	2740	2750	2700	3525	1905	2715	2715.75	0.67	-906	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	615	-20.30	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.91	2530	20231031	8.30	3800	-27.89	20240110	2700	1.48	20240322	5260	-47.91	20230526	2530	8.30	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
46	20240322	120241	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	25	2	0.92	31452265	11586	29.34	2740	2750	2700	3525	1905	2715	2714.68	0.67	-644	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	615	-20.30	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.91	2530	20231031	8.30	3800	-27.89	20240110	2700	1.48	20240322	5260	-47.91	20230526	2530	8.30	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
47	20240322	110242	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	10	2	0.37	27165170	10012	25.36	2740	2750	2700	3525	1905	2715	2713.25	0.67	-784	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	611	-20.19	0.37	12	0.04	-135.00	7424.00	5260	20230526	-48.19	2530	20231031	7.71	3800	-28.29	20240110	2700	0.93	20240322	5260	-48.19	20230526	2530	7.71	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
48	20240322	100243	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	15	2	0.55	16003460	5896	14.93	2740	2750	2700	3525	1905	2715	2714.28	0.67	-993	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	612	-20.22	0.37	12	0.03	-135.00	7424.00	5260	20230526	-48.10	2530	20231031	7.91	3800	-28.16	20240110	2700	1.11	20240322	5260	-48.10	20230526	2530	7.91	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
49	20240322	090241	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	25	2	0.92	919575	336	0.85	2740	2750	2740	3525	1905	2715	2742.58	0.67	-128	2848	2781	2748	2681	2648	2765	2665	112	810	500	1680	5	1	22434980	615	-20.30	0.37	12	0.00	-135.00	7424.00	5260	20230526	-47.91	2530	20231031	8.30	3800	-27.89	20240110	2715	0.92	20240321	5260	-47.91	20230526	2530	8.30	20231031	0.53	N	009440	500	112 억	150852	N	N	11	N	N
50	20240321	160240	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-55	5	-1.99	108561575	39468	81.72	2770	2815	2715	3600	1940	2770	2750.82	0.63	9348	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	609	-20.11	0.37	12	0.18	-135.00	7424.00	5260	20230526	-48.38	2530	20231031	7.31	3800	-28.55	20240110	2715	0.00	20240321	5260	-48.38	20230526	2530	7.31	20231031	0.52	N	009440	500	112 억	141429	N	N	11	N	N
51	20240321	150240	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-30	5	-1.08	91315645	33133	68.61	2770	2815	2720	3600	1940	2770	2756.03	0.63	10471	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	615	-20.30	0.37	12	0.15	-135.00	7424.00	5260	20230526	-47.91	2530	20231031	8.30	3800	-27.89	20240110	2720	0.74	20240321	5260	-47.91	20230526	2530	8.30	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
52	20240321	140240	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-10	5	-0.36	52076415	18814	38.96	2770	2815	2745	3600	1940	2770	2767.96	0.63	5253	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	619	-20.44	0.37	12	0.08	-135.00	7424.00	5260	20230526	-47.53	2530	20231031	9.09	3800	-27.37	20240110	2725	1.28	20240307	5260	-47.53	20230526	2530	9.09	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
53	20240321	130238	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-5	5	-0.18	49656650	17935	37.14	2770	2815	2745	3600	1940	2770	2768.70	0.63	5039	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	620	-20.48	0.37	12	0.08	-135.00	7424.00	5260	20230526	-47.43	2530	20231031	9.29	3800	-27.24	20240110	2725	1.47	20240307	5260	-47.43	20230526	2530	9.29	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
54	20240321	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	10	2	0.36	40433085	14588	30.21	2770	2815	2750	3600	1940	2770	2771.67	0.63	3917	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	624	-20.59	0.37	12	0.07	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
55	20240321	110240	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	15	2	0.54	27798100	10017	20.74	2770	2815	2770	3600	1940	2770	2775.09	0.63	3530	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	625	-20.63	0.38	12	0.04	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	3800	-26.71	20240110	2725	2.20	20240307	5260	-47.05	20230526	2530	10.08	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
56	20240321	100240	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	5	2	0.18	10454600	3769	7.80	2770	2815	2770	3600	1940	2770	2773.84	0.63	2556	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	623	-20.56	0.37	12	0.02	-135.00	7424.00	5260	20230526	-47.24	2530	20231031	9.68	3800	-26.97	20240110	2725	1.83	20240307	5260	-47.24	20230526	2530	9.68	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
57	20240321	090241	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	0	3	0.00	1127390	407	0.84	2770	2770	2770	3600	1940	2770	2770.00	0.63	0	2813	2791	2758	2736	2703	2797	2742	112	830	500	1710	5	1	22434980	621	-20.52	0.37	12	0.00	-135.00	7424.00	5260	20230526	-47.34	2530	20231031	9.49	3800	-27.11	20240110	2725	1.65	20240307	5260	-47.34	20230526	2530	9.49	20231031	0.52	N	009440	500	112 억	141429	N	N	1	N	N
58	20240320	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	0	3	0.00	132295490	48112	20.79	2770	2780	2725	3600	1940	2770	2749.63	0.65	-4854	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	621	-20.52	0.37	12	0.21	-135.00	7424.00	5260	20230526	-47.34	2530	20231031	9.49	3800	-27.11	20240110	2725	1.65	20240320	5260	-47.34	20230526	2530	9.49	20231031	0.52	N	009440	500	112 억	146281	N	N	1	N	N
59	20240320	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-15	5	-0.54	128414530	46710	20.18	2770	2780	2725	3600	1940	2770	2749.07	0.65	-4277	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	618	-20.41	0.37	12	0.21	-135.00	7424.00	5260	20230526	-47.62	2530	20231031	8.89	3800	-27.50	20240110	2725	1.10	20240320	5260	-47.62	20230526	2530	8.89	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
60	20240320	140241	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-25	5	-0.90	124569980	45308	19.58	2770	2780	2725	3600	1940	2770	2749.28	0.65	-3425	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	616	-20.33	0.37	12	0.20	-135.00	7424.00	5260	20230526	-47.81	2530	20231031	8.50	3800	-27.76	20240110	2725	0.73	20240320	5260	-47.81	20230526	2530	8.50	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
61	20240320	130242	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-30	5	-1.08	117460145	42712	18.45	2770	2780	2725	3600	1940	2770	2749.92	0.65	-4460	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	615	-20.30	0.37	12	0.19	-135.00	7424.00	5260	20230526	-47.91	2530	20231031	8.30	3800	-27.89	20240110	2725	0.55	20240320	5260	-47.91	20230526	2530	8.30	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
62	20240320	120240	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-15	5	-0.54	108718445	39519	17.07	2770	2780	2725	3600	1940	2770	2750.91	0.65	-3905	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	618	-20.41	0.37	12	0.18	-135.00	7424.00	5260	20230526	-47.62	2530	20231031	8.89	3800	-27.50	20240110	2725	1.10	20240320	5260	-47.62	20230526	2530	8.89	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
63	20240320	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-15	5	-0.54	75514645	27391	11.83	2770	2780	2735	3600	1940	2770	2756.79	0.65	-2930	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	618	-20.41	0.37	12	0.12	-135.00	7424.00	5260	20230526	-47.62	2530	20231031	8.89	3800	-27.50	20240110	2725	1.10	20240307	5260	-47.62	20230526	2530	8.89	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
64	20240320	100238	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	0	3	0.00	32492095	11752	5.08	2770	2780	2745	3600	1940	2770	2764.69	0.65	-3526	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	621	-20.52	0.37	12	0.05	-135.00	7424.00	5260	20230526	-47.34	2530	20231031	9.49	3800	-27.11	20240110	2725	1.65	20240307	5260	-47.34	20230526	2530	9.49	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
65	20240320	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	0	3	0.00	5488065	1987	0.86	2770	2775	2750	3600	1940	2770	2760.74	0.65	-433	3016	2892	2816	2692	2616	2855	2655	112	830	500	1710	5	1	22434980	621	-20.52	0.37	12	0.01	-135.00	7424.00	5260	20230526	-47.34	2530	20231031	9.49	3800	-27.11	20240110	2725	1.65	20240307	5260	-47.34	20230526	2530	9.49	20231031	0.52	N	009440	500	112 억	146281	N	N	13	N	N
66	20240319	160238	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	-50	5	-1.77	653071170	230527	1011.35	2820	2940	2740	3665	1975	2820	2834.02	0.90	-53448	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	621	-20.52	0.37	12	1.03	-135.00	7424.00	5260	20230526	-47.34	2530	20231031	9.49	3800	-27.11	20240110	2725	1.65	20240307	5260	-47.34	20230526	2530	9.49	20231031	0.52	N	009440	500	112 억	202737	N	N	13	N	N
67	20240319	150239	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-5	5	-0.18	596509470	210352	922.84	2820	2940	2740	3665	1975	2820	2835.77	0.90	-51505	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	632	-20.85	0.38	12	0.94	-135.00	7424.00	5260	20230526	-46.48	2530	20231031	11.26	3800	-25.92	20240110	2725	3.30	20240307	5260	-46.48	20230526	2530	11.26	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
68	20240319	140239	57	100.00	KOSPI	금융업	N	N	N	N	N	2885	65	2	2.30	237488375	83582	366.68	2820	2915	2750	3665	1975	2820	2841.38	0.90	-28247	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	647	-21.37	0.39	12	0.37	-135.00	7424.00	5260	20230526	-45.15	2530	20231031	14.03	3800	-24.08	20240110	2725	5.87	20240307	5260	-45.15	20230526	2530	14.03	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
69	20240319	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-60	5	-2.13	55734835	19884	87.23	2820	2865	2750	3665	1975	2820	2803.00	0.90	-8080	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	619	-20.44	0.37	12	0.09	-135.00	7424.00	5260	20230526	-47.53	2530	20231031	9.09	3800	-27.37	20240110	2725	1.28	20240307	5260	-47.53	20230526	2530	9.09	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
70	20240319	120239	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-35	5	-1.24	45285135	16101	70.64	2820	2865	2765	3665	1975	2820	2812.57	0.90	-4947	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	625	-20.63	0.38	12	0.07	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	3800	-26.71	20240110	2725	2.20	20240307	5260	-47.05	20230526	2530	10.08	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
71	20240319	110239	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-15	5	-0.53	38256575	13570	59.53	2820	2865	2785	3665	1975	2820	2819.20	0.90	-2893	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	629	-20.78	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.67	2530	20231031	10.87	3800	-26.18	20240110	2725	2.94	20240307	5260	-46.67	20230526	2530	10.87	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
72	20240319	100239	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	0	3	0.00	31794520	11255	49.38	2820	2865	2785	3665	1975	2820	2824.92	0.90	-2519	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	633	-20.89	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.39	2530	20231031	11.46	3800	-25.79	20240110	2725	3.49	20240307	5260	-46.39	20230526	2530	11.46	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
73	20240319	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-5	5	-0.18	16915	6	0.03	2820	2820	2815	3665	1975	2820	2819.17	0.90	-1	2876	2847	2806	2777	2736	2862	2792	112	845	500	1740	5	1	22434980	632	-20.85	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.48	2530	20231031	11.26	3800	-25.92	20240110	2725	3.30	20240307	5260	-46.48	20230526	2530	11.26	20231031	0.52	N	009440	500	112 억	202737	N	N	7	N	N
74	20240318	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	35	2	1.26	63454955	22794	155.60	2765	2835	2765	3620	1950	2785	2783.84	0.86	8416	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	633	-20.89	0.38	12	0.10	-135.00	7424.00	5260	20230526	-46.39	2530	20231031	11.46	3800	-25.79	20240110	2725	3.49	20240307	5260	-46.39	20230526	2530	11.46	20231031	0.53	N	009440	500	112 억	193721	N	N	7	N	N
75	20240318	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	15	2	0.54	60536080	21750	148.47	2765	2835	2765	3620	1950	2785	2783.27	0.86	8205	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	628	-20.74	0.38	12	0.10	-135.00	7424.00	5260	20230526	-46.77	2530	20231031	10.67	3800	-26.32	20240110	2725	2.75	20240307	5260	-46.77	20230526	2530	10.67	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
76	20240318	140237	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	5	2	0.18	54462605	19573	133.61	2765	2835	2765	3620	1950	2785	2782.54	0.86	8240	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	626	-20.67	0.38	12	0.09	-135.00	7424.00	5260	20230526	-46.96	2530	20231031	10.28	3800	-26.58	20240110	2725	2.39	20240307	5260	-46.96	20230526	2530	10.28	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
77	20240318	130238	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-5	5	-0.18	54108055	19446	132.75	2765	2835	2765	3620	1950	2785	2782.48	0.86	8283	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	624	-20.59	0.37	12	0.09	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
78	20240318	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-5	5	-0.18	49595135	17818	121.63	2765	2835	2765	3620	1950	2785	2783.43	0.86	7682	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	624	-20.59	0.37	12	0.08	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
79	20240318	110238	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-5	5	-0.18	26871630	9614	65.63	2765	2835	2765	3620	1950	2785	2795.05	0.86	2786	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	624	-20.59	0.37	12	0.04	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
80	20240318	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	40	2	1.44	8202360	2914	19.89	2765	2830	2765	3620	1950	2785	2814.81	0.86	-184	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	634	-20.93	0.38	12	0.01	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	3800	-25.66	20240110	2725	3.67	20240307	5260	-46.29	20230526	2530	11.66	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
81	20240318	090237	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	0	3	0.00	183450	66	0.45	2765	2785	2765	3620	1950	2785	2779.55	0.86	63	2855	2820	2785	2750	2715	2837	2767	112	835	500	1720	5	1	22434980	625	-20.63	0.38	12	0.00	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	3800	-26.71	20240110	2725	2.20	20240307	5260	-47.05	20230526	2530	10.08	20231031	0.53	N	009440	500	112 억	193721	N	N	0	N	N
82	20240315	160237	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-30	5	-1.07	38971795	14055	112.56	2780	2820	2750	3655	1975	2815	2772.81	0.85	2346	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	625	-20.63	0.38	12	0.06	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	3800	-26.71	20240110	2725	2.20	20240307	5260	-47.05	20230526	2530	10.08	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
83	20240315	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	-25	5	-0.89	36638425	13217	105.85	2780	2820	2750	3655	1975	2815	2772.07	0.85	2509	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	626	-20.67	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.96	2530	20231031	10.28	3800	-26.58	20240110	2725	2.39	20240307	5260	-46.96	20230526	2530	10.28	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
84	20240315	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-5	5	-0.18	35340020	12751	102.11	2780	2820	2750	3655	1975	2815	2771.55	0.85	2532	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	630	-20.81	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.58	2530	20231031	11.07	3800	-26.05	20240110	2725	3.12	20240307	5260	-46.58	20230526	2530	11.07	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
85	20240315	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	-20	5	-0.71	34697125	12521	100.27	2780	2820	2750	3655	1975	2815	2771.11	0.85	2495	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	627	-20.70	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	3800	-26.45	20240110	2725	2.57	20240307	5260	-46.86	20230526	2530	10.47	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
86	20240315	120236	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-10	5	-0.36	32519940	11742	94.03	2780	2820	2750	3655	1975	2815	2769.54	0.85	2594	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	629	-20.78	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.67	2530	20231031	10.87	3800	-26.18	20240110	2725	2.94	20240307	5260	-46.67	20230526	2530	10.87	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
87	20240315	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	-20	5	-0.71	28982460	10477	83.90	2780	2820	2750	3655	1975	2815	2766.29	0.85	2800	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	627	-20.70	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	3800	-26.45	20240110	2725	2.57	20240307	5260	-46.86	20230526	2530	10.47	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
88	20240315	100237	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-30	5	-1.07	22129740	8017	64.20	2780	2820	2750	3655	1975	2815	2760.35	0.85	1838	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	625	-20.63	0.38	12	0.04	-135.00	7424.00	5260	20230526	-47.05	2530	20231031	10.08	3800	-26.71	20240110	2725	2.20	20240307	5260	-47.05	20230526	2530	10.08	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
89	20240315	090236	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	-20	5	-0.71	493060	177	1.42	2780	2795	2780	3655	1975	2815	2785.65	0.85	50	2898	2856	2818	2776	2738	2837	2757	112	840	500	1740	5	1	22434980	627	-20.70	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	3800	-26.45	20240110	2725	2.57	20240307	5260	-46.86	20230526	2530	10.47	20231031	0.53	N	009440	500	112 억	191335	N	N	3	N	N
90	20240314	160233	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-25	5	-0.88	33172795	11750	54.71	2840	2860	2780	3690	1990	2840	2823.22	0.87	-4444	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	632	-20.85	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.48	2530	20231031	11.26	3800	-25.92	20240110	2725	3.30	20240307	5260	-46.48	20230526	2530	11.26	20231031	0.49	N	009440	500	112 억	195781	N	N	3	N	N
91	20240314	150235	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-15	5	-0.53	28723610	10176	47.38	2840	2860	2780	3690	1990	2840	2822.68	0.87	-3878	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	634	-20.93	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	3800	-25.66	20240110	2725	3.67	20240307	5260	-46.29	20230526	2530	11.66	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
92	20240314	140234	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-5	5	-0.18	25379910	8992	41.87	2840	2860	2780	3690	1990	2840	2822.50	0.87	-3549	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	636	-21.00	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.10	2530	20231031	12.06	3800	-25.39	20240110	2725	4.04	20240307	5260	-46.10	20230526	2530	12.06	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
93	20240314	130234	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-30	5	-1.06	23192015	8216	38.26	2840	2860	2780	3690	1990	2840	2822.79	0.87	-2986	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	630	-20.81	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.58	2530	20231031	11.07	3800	-26.05	20240110	2725	3.12	20240307	5260	-46.58	20230526	2530	11.07	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
94	20240314	120234	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-20	5	-0.70	13202125	4659	21.69	2840	2860	2820	3690	1990	2840	2833.68	0.87	-2656	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	633	-20.89	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.39	2530	20231031	11.46	3800	-25.79	20240110	2725	3.49	20240307	5260	-46.39	20230526	2530	11.46	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
95	20240314	110235	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	5	2	0.18	8583180	3022	14.07	2840	2860	2830	3690	1990	2840	2840.23	0.87	-2524	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	638	-21.07	0.38	12	0.01	-135.00	7424.00	5260	20230526	-45.91	2530	20231031	12.45	3800	-25.13	20240110	2725	4.40	20240307	5260	-45.91	20230526	2530	12.45	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
96	20240314	100235	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	20	2	0.70	4816990	1695	7.89	2840	2860	2830	3690	1990	2840	2841.88	0.87	-1550	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	642	-21.19	0.39	12	0.01	-135.00	7424.00	5260	20230526	-45.63	2530	20231031	13.04	3800	-24.74	20240110	2725	4.95	20240307	5260	-45.63	20230526	2530	13.04	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
97	20240314	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	10	2	0.35	3141115	1106	5.15	2840	2850	2840	3690	1990	2840	2840.07	0.87	-1074	2936	2887	2856	2807	2776	2872	2792	112	850	500	1760	5	1	22434980	639	-21.11	0.38	12	0.00	-135.00	7424.00	5260	20230526	-45.82	2530	20231031	12.65	3800	-25.00	20240110	2725	4.59	20240307	5260	-45.82	20230526	2530	12.65	20231031	0.49	N	009440	500	112 억	195781	N	N	2	N	N
98	20240313	160234	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-60	5	-2.07	61331585	21474	42.31	2900	2905	2825	3770	2030	2900	2856.09	0.92	-10987	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	637	-21.04	0.38	12	0.10	-135.00	7424.00	5260	20230526	-46.01	2530	20231031	12.25	3800	-25.26	20240110	2725	4.22	20240307	5260	-46.01	20230526	2530	12.25	20231031	0.49	N	009440	500	112 억	207089	N	N	2	N	N
99	20240313	150233	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-65	5	-2.24	59838370	20949	41.28	2900	2905	2825	3770	2030	2900	2856.38	0.92	-10849	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	636	-21.00	0.38	12	0.09	-135.00	7424.00	5260	20230526	-46.10	2530	20231031	12.06	3800	-25.39	20240110	2725	4.04	20240307	5260	-46.10	20230526	2530	12.06	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
100	20240313	140234	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-40	5	-1.38	47118685	16465	32.44	2900	2905	2835	3770	2030	2900	2861.75	0.92	-9099	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	642	-21.19	0.39	12	0.07	-135.00	7424.00	5260	20230526	-45.63	2530	20231031	13.04	3800	-24.74	20240110	2725	4.95	20240307	5260	-45.63	20230526	2530	13.04	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
101	20240313	130235	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-40	5	-1.38	27072230	9434	18.59	2900	2905	2850	3770	2030	2900	2869.64	0.92	-5297	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	642	-21.19	0.39	12	0.04	-135.00	7424.00	5260	20230526	-45.63	2530	20231031	13.04	3800	-24.74	20240110	2725	4.95	20240307	5260	-45.63	20230526	2530	13.04	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
102	20240313	120232	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	-30	5	-1.03	25288325	8811	17.36	2900	2905	2850	3770	2030	2900	2870.09	0.92	-4711	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	644	-21.26	0.39	12	0.04	-135.00	7424.00	5260	20230526	-45.44	2530	20231031	13.44	3800	-24.47	20240110	2725	5.32	20240307	5260	-45.44	20230526	2530	13.44	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
103	20240313	110233	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-40	5	-1.38	21196890	7382	14.55	2900	2905	2850	3770	2030	2900	2871.43	0.92	-3297	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	642	-21.19	0.39	12	0.03	-135.00	7424.00	5260	20230526	-45.63	2530	20231031	13.04	3800	-24.74	20240110	2725	4.95	20240307	5260	-45.63	20230526	2530	13.04	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
104	20240313	100233	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-45	5	-1.55	13556710	4716	9.29	2900	2905	2850	3770	2030	2900	2874.62	0.92	-2372	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	641	-21.15	0.38	12	0.02	-135.00	7424.00	5260	20230526	-45.72	2530	20231031	12.85	3800	-24.87	20240110	2725	4.77	20240307	5260	-45.72	20230526	2530	12.85	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
105	20240313	090232	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	-20	5	-0.69	4466390	1541	3.04	2900	2905	2880	3770	2030	2900	2898.37	0.92	-740	3076	2987	2886	2797	2696	3032	2842	112	870	500	1790	5	1	22434980	646	-21.33	0.39	12	0.01	-135.00	7424.00	5260	20230526	-45.25	2530	20231031	13.83	3800	-24.21	20240110	2725	5.69	20240307	5260	-45.25	20230526	2530	13.83	20231031	0.49	N	009440	500	112 억	207089	N	N	0	N	N
106	20240312	160230	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	90	2	3.20	146827630	50752	295.45	2785	2975	2785	3650	1970	2810	2893.04	0.87	12968	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	651	-21.48	0.39	12	0.23	-135.00	7424.00	5260	20230526	-44.87	2530	20231031	14.62	3800	-23.68	20240110	2725	6.42	20240307	5260	-44.87	20230526	2530	14.62	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
107	20240312	150230	57	100.00	KOSPI	금융업	N	N	N	N	N	2895	85	2	3.02	145625430	50336	293.03	2785	2975	2785	3650	1970	2810	2893.07	0.87	13030	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	649	-21.44	0.39	12	0.22	-135.00	7424.00	5260	20230526	-44.96	2530	20231031	14.43	3800	-23.82	20240110	2725	6.24	20240307	5260	-44.96	20230526	2530	14.43	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
108	20240312	140228	57	100.00	KOSPI	금융업	N	N	N	N	N	2875	65	2	2.31	143310380	49531	288.34	2785	2975	2785	3650	1970	2810	2893.35	0.87	13605	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	645	-21.30	0.39	12	0.22	-135.00	7424.00	5260	20230526	-45.34	2530	20231031	13.64	3800	-24.34	20240110	2725	5.50	20240307	5260	-45.34	20230526	2530	13.64	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
109	20240312	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	2890	80	2	2.85	140768085	48643	283.17	2785	2975	2785	3650	1970	2810	2893.90	0.87	13634	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	648	-21.41	0.39	12	0.22	-135.00	7424.00	5260	20230526	-45.06	2530	20231031	14.23	3800	-23.95	20240110	2725	6.06	20240307	5260	-45.06	20230526	2530	14.23	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
110	20240312	120230	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	90	2	3.20	133135545	45997	267.77	2785	2975	2785	3650	1970	2810	2894.44	0.87	16139	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	651	-21.48	0.39	12	0.21	-135.00	7424.00	5260	20230526	-44.87	2530	20231031	14.62	3800	-23.68	20240110	2725	6.42	20240307	5260	-44.87	20230526	2530	14.62	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
111	20240312	110230	57	100.00	KOSPI	금융업	N	N	N	N	N	2940	130	2	4.63	101377180	35050	204.04	2785	2975	2785	3650	1970	2810	2892.36	0.87	15309	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	660	-21.78	0.40	12	0.16	-135.00	7424.00	5260	20230526	-44.11	2530	20231031	16.21	3800	-22.63	20240110	2725	7.89	20240307	5260	-44.11	20230526	2530	16.21	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
112	20240312	100230	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	40	2	1.42	31752415	11270	65.61	2785	2865	2785	3650	1970	2810	2817.43	0.87	265	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	639	-21.11	0.38	12	0.05	-135.00	7424.00	5260	20230526	-45.82	2530	20231031	12.65	3800	-25.00	20240110	2725	4.59	20240307	5260	-45.82	20230526	2530	12.65	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
113	20240312	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	-15	5	-0.53	726955	261	1.52	2785	2800	2785	3650	1970	2810	2785.27	0.87	-44	2950	2880	2810	2740	2670	2845	2705	112	840	500	1740	5	1	22434980	627	-20.70	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	3800	-26.45	20240110	2725	2.57	20240307	5260	-46.86	20230526	2530	10.47	20231031	0.49	N	009440	500	112 억	195616	N	N	0	N	N
114	20240311	160230	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	10	2	0.36	45623500	16297	94.69	2880	2880	2740	3640	1960	2800	2799.50	0.88	-1161	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	630	-20.81	0.38	12	0.07	-135.00	7424.00	5260	20230526	-46.58	2530	20231031	11.07	3800	-26.05	20240110	2725	3.12	20240307	5260	-46.58	20230526	2530	11.07	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
115	20240311	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	0	3	0.00	32285270	11527	66.97	2880	2880	2740	3640	1960	2800	2800.84	0.88	-832	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	628	-20.74	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.77	2530	20231031	10.67	3800	-26.32	20240110	2725	2.75	20240307	5260	-46.77	20230526	2530	10.67	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
116	20240311	140228	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	5	2	0.18	23324035	8325	48.37	2880	2880	2740	3640	1960	2800	2801.69	0.88	728	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	629	-20.78	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.67	2530	20231031	10.87	3800	-26.18	20240110	2725	2.94	20240307	5260	-46.67	20230526	2530	10.87	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
117	20240311	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-25	5	-0.89	18282925	6533	37.96	2880	2880	2740	3640	1960	2800	2798.55	0.88	970	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	623	-20.56	0.37	12	0.03	-135.00	7424.00	5260	20230526	-47.24	2530	20231031	9.68	3800	-26.97	20240110	2725	1.83	20240307	5260	-47.24	20230526	2530	9.68	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
118	20240311	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	20	2	0.71	13971915	4984	28.96	2880	2880	2740	3640	1960	2800	2803.35	0.88	723	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	633	-20.89	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.39	2530	20231031	11.46	3800	-25.79	20240110	2725	3.49	20240307	5260	-46.39	20230526	2530	11.46	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
119	20240311	110229	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	5	2	0.18	12480765	4452	25.87	2880	2880	2740	3640	1960	2800	2803.41	0.88	532	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	629	-20.78	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.67	2530	20231031	10.87	3800	-26.18	20240110	2725	2.94	20240307	5260	-46.67	20230526	2530	10.87	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
120	20240311	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	25	2	0.89	11761285	4198	24.39	2880	2880	2740	3640	1960	2800	2801.64	0.88	683	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	634	-20.93	0.38	12	0.02	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	3800	-25.66	20240110	2725	3.67	20240307	5260	-46.29	20230526	2530	11.66	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
121	20240311	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	80	2	2.86	1311975	456	2.65	2880	2880	2790	3640	1960	2800	2877.14	0.88	-75	2860	2830	2800	2770	2740	2845	2785	112	840	500	1730	5	1	22434980	646	-21.33	0.39	12	0.00	-135.00	7424.00	5260	20230526	-45.25	2530	20231031	13.83	3800	-24.21	20240110	2725	5.69	20240307	5260	-45.25	20230526	2530	13.83	20231031	0.54	N	009440	500	112 억	196764	N	N	1	N	N
122	20240308	160228	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	20	2	0.72	48027410	17190	21.20	2780	2830	2770	3610	1950	2780	2793.91	0.91	-6241	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	628	-20.74	0.38	12	0.08	-135.00	7424.00	5260	20230526	-46.77	2530	20231031	10.67	3800	-26.32	20240110	2725	2.75	20240307	5260	-46.77	20230526	2530	10.67	20231031	0.58	N	009440	500	112 억	204059	N	N	1	N	N
123	20240308	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	25	2	0.90	41959815	15030	18.53	2780	2825	2770	3610	1950	2780	2791.74	0.91	-5995	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	629	-20.78	0.38	12	0.07	-135.00	7424.00	5260	20230526	-46.67	2530	20231031	10.87	3800	-26.18	20240110	2725	2.94	20240307	5260	-46.67	20230526	2530	10.87	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
124	20240308	140228	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	35	2	1.26	37037780	13275	16.37	2780	2825	2770	3610	1950	2780	2790.04	0.91	-5946	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	632	-20.85	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.48	2530	20231031	11.26	3800	-25.92	20240110	2725	3.30	20240307	5260	-46.48	20230526	2530	11.26	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
125	20240308	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	40	2	1.44	35087000	12583	15.52	2780	2825	2770	3610	1950	2780	2788.44	0.91	-5593	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	633	-20.89	0.38	12	0.06	-135.00	7424.00	5260	20230526	-46.39	2530	20231031	11.46	3800	-25.79	20240110	2725	3.49	20240307	5260	-46.39	20230526	2530	11.46	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
126	20240308	120228	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	45	2	1.62	31421515	11282	13.91	2780	2825	2770	3610	1950	2780	2785.10	0.91	-5143	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	634	-20.93	0.38	12	0.05	-135.00	7424.00	5260	20230526	-46.29	2530	20231031	11.66	3800	-25.66	20240110	2725	3.67	20240307	5260	-46.29	20230526	2530	11.66	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
127	20240308	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	20	2	0.72	27748005	9978	12.30	2780	2825	2770	3610	1950	2780	2780.92	0.91	-4599	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	628	-20.74	0.38	12	0.04	-135.00	7424.00	5260	20230526	-46.77	2530	20231031	10.67	3800	-26.32	20240110	2725	2.75	20240307	5260	-46.77	20230526	2530	10.67	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
128	20240308	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-5	5	-0.18	14936205	5375	6.63	2780	2795	2770	3610	1950	2780	2778.83	0.91	-3937	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	623	-20.56	0.37	12	0.02	-135.00	7424.00	5260	20230526	-47.24	2530	20231031	9.68	3800	-26.97	20240110	2725	1.83	20240307	5260	-47.24	20230526	2530	9.68	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
129	20240308	090227	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	15	2	0.54	672955	242	0.30	2780	2795	2780	3610	1950	2780	2780.81	0.91	143	2963	2871	2798	2706	2633	2835	2670	112	830	500	1720	5	1	22434980	627	-20.70	0.38	12	0.00	-135.00	7424.00	5260	20230526	-46.86	2530	20231031	10.47	3800	-26.45	20240110	2725	2.57	20240307	5260	-46.86	20230526	2530	10.47	20231031	0.58	N	009440	500	112 억	204059	N	N	2	N	N
130	20240307	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-100	5	-3.47	225038400	81075	111.11	2880	2890	2725	3740	2020	2880	2775.68	0.85	13194	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	624	-20.59	0.37	12	0.36	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.57	N	009440	500	112 억	191063	N	N	2	N	N
131	20240307	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-100	5	-3.47	222561025	80184	109.89	2880	2890	2725	3740	2020	2880	2775.63	0.85	13317	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	624	-20.59	0.37	12	0.36	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2725	2.02	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
132	20240307	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	-90	5	-3.12	204485330	73678	100.97	2880	2890	2725	3740	2020	2880	2775.39	0.85	13419	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	626	-20.67	0.38	12	0.33	-135.00	7424.00	5260	20230526	-46.96	2530	20231031	10.28	3800	-26.58	20240110	2725	2.39	20240307	5260	-46.96	20230526	2530	10.28	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
133	20240307	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-70	5	-2.43	200982755	72430	99.26	2880	2890	2725	3740	2020	2880	2774.86	0.85	13306	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	630	-20.81	0.38	12	0.32	-135.00	7424.00	5260	20230526	-46.58	2530	20231031	11.07	3800	-26.05	20240110	2725	3.12	20240307	5260	-46.58	20230526	2530	11.07	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
134	20240307	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	-90	5	-3.12	179820255	64828	88.84	2880	2890	2725	3740	2020	2880	2773.81	0.85	10321	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	626	-20.67	0.38	12	0.29	-135.00	7424.00	5260	20230526	-46.96	2530	20231031	10.28	3800	-26.58	20240110	2725	2.39	20240307	5260	-46.96	20230526	2530	10.28	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
135	20240307	110227	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-120	5	-4.17	167423435	60375	82.74	2880	2890	2725	3740	2020	2880	2773.06	0.85	8767	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	619	-20.44	0.37	12	0.27	-135.00	7424.00	5260	20230526	-47.53	2530	20231031	9.09	3800	-27.37	20240110	2725	1.28	20240307	5260	-47.53	20230526	2530	9.09	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
136	20240307	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-100	5	-3.47	93160795	33414	45.79	2880	2890	2745	3740	2020	2880	2788.08	0.85	1659	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	624	-20.59	0.37	12	0.15	-135.00	7424.00	5260	20230526	-47.15	2530	20231031	9.88	3800	-26.84	20240110	2745	1.28	20240307	5260	-47.15	20230526	2530	9.88	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
137	20240307	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	2885	5	2	0.17	1941200	674	0.92	2880	2890	2880	3740	2020	2880	2880.12	0.85	-64	3093	2986	2913	2806	2733	2970	2790	112	860	500	1780	5	1	22434980	647	-21.37	0.39	12	0.00	-135.00	7424.00	5260	20230526	-45.15	2530	20231031	14.03	3800	-24.08	20240110	2810	2.67	20240305	5260	-45.15	20230526	2530	14.03	20231031	0.57	N	009440	500	112 억	191063	N	N	42	N	N
138	20240306	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	-70	5	-2.37	206444315	71533	86.03	2880	3020	2840	3835	2065	2950	2886.26	0.83	5245	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	646	-21.33	0.39	12	0.32	-135.00	7424.00	5260	20230526	-45.25	2530	20231031	13.83	3800	-24.21	20240110	2810	2.49	20240305	5260	-45.25	20230526	2530	13.83	20231031	0.64	N	009440	500	112 억	186247	N	N	42	N	N
139	20240306	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-85	5	-2.88	178375700	61770	74.29	2880	3020	2840	3835	2065	2950	2887.74	0.83	7045	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	643	-21.22	0.39	12	0.28	-135.00	7424.00	5260	20230526	-45.53	2530	20231031	13.24	3800	-24.61	20240110	2810	1.96	20240305	5260	-45.53	20230526	2530	13.24	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
140	20240306	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	2885	-65	5	-2.20	121296360	41890	50.38	2880	3020	2850	3835	2065	2950	2895.59	0.83	11291	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	647	-21.37	0.39	12	0.19	-135.00	7424.00	5260	20230526	-45.15	2530	20231031	14.03	3800	-24.08	20240110	2810	2.67	20240305	5260	-45.15	20230526	2530	14.03	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
141	20240306	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	2895	-55	5	-1.86	117574405	40604	48.83	2880	3020	2850	3835	2065	2950	2895.64	0.83	12449	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	649	-21.44	0.39	12	0.18	-135.00	7424.00	5260	20230526	-44.96	2530	20231031	14.43	3800	-23.82	20240110	2810	3.02	20240305	5260	-44.96	20230526	2530	14.43	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
142	20240306	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	2895	-55	5	-1.86	101812195	35139	42.26	2880	3020	2850	3835	2065	2950	2897.41	0.83	12477	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	649	-21.44	0.39	12	0.16	-135.00	7424.00	5260	20230526	-44.96	2530	20231031	14.43	3800	-23.82	20240110	2810	3.02	20240305	5260	-44.96	20230526	2530	14.43	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
143	20240306	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	2895	-55	5	-1.86	92635830	31965	38.44	2880	3020	2850	3835	2065	2950	2898.04	0.83	10302	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	649	-21.44	0.39	12	0.14	-135.00	7424.00	5260	20230526	-44.96	2530	20231031	14.43	3800	-23.82	20240110	2810	3.02	20240305	5260	-44.96	20230526	2530	14.43	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
144	20240306	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	2890	-60	5	-2.03	79129705	27300	32.83	2880	3020	2850	3835	2065	2950	2898.52	0.83	8349	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	648	-21.41	0.39	12	0.12	-135.00	7424.00	5260	20230526	-45.06	2530	20231031	14.23	3800	-23.95	20240110	2810	2.85	20240305	5260	-45.06	20230526	2530	14.23	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
145	20240306	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	2910	-40	5	-1.36	3450165	1197	1.44	2880	2915	2880	3835	2065	2950	2882.34	0.83	434	3083	3016	2913	2846	2743	3050	2880	112	885	500	1820	5	1	22434980	653	-21.56	0.39	12	0.01	-135.00	7424.00	5260	20230526	-44.68	2530	20231031	15.02	3800	-23.42	20240110	2810	3.56	20240305	5260	-44.68	20230526	2530	15.02	20231031	0.64	N	009440	500	112 억	186247	N	N	11	N	N
146	20240305	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	2950	0	3	0.00	240820430	83028	72.23	2840	2980	2810	3835	2065	2950	2900.37	0.71	26387	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	662	-21.85	0.40	12	0.37	-135.00	7424.00	5260	20230526	-43.92	2530	20231031	16.60	3800	-22.37	20240110	2810	4.98	20240305	5260	-43.92	20230526	2530	16.60	20231031	0.67	N	009440	500	112 억	159850	N	N	11	N	N
147	20240305	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	2980	30	2	1.02	234291785	80819	70.31	2840	2980	2810	3835	2065	2950	2898.97	0.71	26397	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	669	-22.07	0.40	12	0.36	-135.00	7424.00	5260	20230526	-43.35	2530	20231031	17.79	3800	-21.58	20240110	2810	6.05	20240305	5260	-43.35	20230526	2530	17.79	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
148	20240305	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	-50	5	-1.69	148228760	51260	44.59	2840	2940	2810	3835	2065	2950	2891.70	0.71	17171	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	651	-21.48	0.39	12	0.23	-135.00	7424.00	5260	20230526	-44.87	2530	20231031	14.62	3800	-23.68	20240110	2810	3.20	20240305	5260	-44.87	20230526	2530	14.62	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
149	20240305	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	2910	-40	5	-1.36	138186950	47785	41.57	2840	2940	2810	3835	2065	2950	2891.85	0.71	16111	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	653	-21.56	0.39	12	0.21	-135.00	7424.00	5260	20230526	-44.68	2530	20231031	15.02	3800	-23.42	20240110	2810	3.56	20240305	5260	-44.68	20230526	2530	15.02	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
150	20240305	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	2910	-40	5	-1.36	132780030	45920	39.95	2840	2940	2810	3835	2065	2950	2891.55	0.71	15735	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	653	-21.56	0.39	12	0.20	-135.00	7424.00	5260	20230526	-44.68	2530	20231031	15.02	3800	-23.42	20240110	2810	3.56	20240305	5260	-44.68	20230526	2530	15.02	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
151	20240305	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	2915	-35	5	-1.19	119230145	41260	35.89	2840	2940	2810	3835	2065	2950	2889.73	0.71	15284	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	654	-21.59	0.39	12	0.18	-135.00	7424.00	5260	20230526	-44.58	2530	20231031	15.22	3800	-23.29	20240110	2810	3.74	20240305	5260	-44.58	20230526	2530	15.22	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
152	20240305	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	2920	-30	5	-1.02	83637080	29047	25.27	2840	2935	2810	3835	2065	2950	2879.37	0.71	11678	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	655	-21.63	0.39	12	0.13	-135.00	7424.00	5260	20230526	-44.49	2530	20231031	15.42	3800	-23.16	20240110	2810	3.91	20240305	5260	-44.49	20230526	2530	15.42	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
153	20240305	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	2875	-75	5	-2.54	30490990	10709	9.32	2840	2875	2810	3835	2065	2950	2847.23	0.71	1769	3230	3090	3020	2880	2810	3055	2845	112	885	500	1820	5	1	22434980	645	-21.30	0.39	12	0.05	-135.00	7424.00	5260	20230526	-45.34	2530	20231031	13.64	3800	-24.34	20240110	2810	2.31	20240305	5260	-45.34	20230526	2530	13.64	20231031	0.67	N	009440	500	112 억	159850	N	N	17	N	N
154	20240304	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	2950	-170	5	-5.45	215959910	71888	105.88	3095	3160	2950	4055	2185	3120	3004.20	0.74	-8340	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	662	-21.85	0.40	12	0.32	-135.00	7424.00	5260	20230526	-43.92	2530	20231031	16.60	3800	-22.37	20240110	2885	2.25	20240201	5260	-43.92	20230526	2530	16.60	20231031	0.70	N	009440	500	112 억	165412	N	N	17	N	N
155	20240304	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	-110	5	-3.53	185210725	61584	90.70	3095	3160	2960	4055	2185	3120	3007.45	0.74	-6002	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	675	-22.30	0.41	12	0.27	-135.00	7424.00	5260	20230526	-42.78	2530	20231031	18.97	3800	-20.79	20240110	2885	4.33	20240201	5260	-42.78	20230526	2530	18.97	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
156	20240304	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	3035	-85	5	-2.72	105090590	34734	51.16	3095	3160	2995	4055	2185	3120	3025.58	0.74	-7126	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	681	-22.48	0.41	12	0.15	-135.00	7424.00	5260	20230526	-42.30	2530	20231031	19.96	3800	-20.13	20240110	2885	5.20	20240201	5260	-42.30	20230526	2530	19.96	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
157	20240304	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	3020	-100	5	-3.21	100063935	33073	48.71	3095	3160	2995	4055	2185	3120	3025.55	0.74	-7502	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	678	-22.37	0.41	12	0.15	-135.00	7424.00	5260	20230526	-42.59	2530	20231031	19.37	3800	-20.53	20240110	2885	4.68	20240201	5260	-42.59	20230526	2530	19.37	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
158	20240304	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	3015	-105	5	-3.37	95724400	31638	46.60	3095	3160	2995	4055	2185	3120	3025.61	0.74	-8604	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	676	-22.33	0.41	12	0.14	-135.00	7424.00	5260	20230526	-42.68	2530	20231031	19.17	3800	-20.66	20240110	2885	4.51	20240201	5260	-42.68	20230526	2530	19.17	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
159	20240304	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	3005	-115	5	-3.69	87840975	29020	42.74	3095	3160	2995	4055	2185	3120	3026.91	0.74	-7242	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	674	-22.26	0.40	12	0.13	-135.00	7424.00	5260	20230526	-42.87	2530	20231031	18.77	3800	-20.92	20240110	2885	4.16	20240201	5260	-42.87	20230526	2530	18.77	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
160	20240304	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	3015	-105	5	-3.37	60449910	19901	29.31	3095	3160	2995	4055	2185	3120	3037.53	0.74	-5407	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	676	-22.33	0.41	12	0.09	-135.00	7424.00	5260	20230526	-42.68	2530	20231031	19.17	3800	-20.66	20240110	2885	4.51	20240201	5260	-42.68	20230526	2530	19.17	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N
161	20240304	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	3100	-20	5	-0.64	6053250	1964	2.89	3095	3100	3075	4055	2185	3120	3082.10	0.74	-221	3323	3221	3158	3056	2993	3190	3025	112	935	500	1930	5	1	22434980	695	-22.96	0.42	12	0.01	-135.00	7424.00	5260	20230526	-41.06	2530	20231031	22.53	3800	-18.42	20240110	2885	7.45	20240201	5260	-41.06	20230526	2530	22.53	20231031	0.70	N	009440	500	112 억	165412	N	N	24	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History