KissMeData/354200/price/prices-20240101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

50 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	20240123	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	140	2	2.92	46925840	9646	24.70	4775	4935	4775	6230	3360	4795	4864.80	0.65	1066	5008	4901	4833	4726	4658	4867	4692	129	1435	1000	3260	5	1	12889227	636	-6.29	2.44	12	0.07	-784.00	2020.00	10400	20230117	-52.55	4735	20231101	4.22	5960	-17.20	20240111	4765	3.57	20240122	10320	-52.18	20230126	4735	4.22	20231101	0.79	N	354200	1000	128 억	83847	N	N	0	N	N
3	20240123	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	120	2	2.50	38283715	7890	20.21	4775	4915	4775	6230	3360	4795	4852.18	0.65	1356	5008	4901	4833	4726	4658	4867	4692	129	1435	1000	3260	5	1	12889227	634	-6.27	2.43	12	0.06	-784.00	2020.00	10400	20230117	-52.74	4735	20231101	3.80	5960	-17.53	20240111	4765	3.15	20240122	10320	-52.37	20230126	4735	3.80	20231101	0.79	N	354200	1000	128 억	83847	N	N	0	N	N
4	20240123	101208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	85	2	1.77	18071540	3757	9.62	4775	4885	4775	6230	3360	4795	4810.10	0.65	568	5008	4901	4833	4726	4658	4867	4692	129	1435	1000	3260	5	1	12889227	629	-6.22	2.42	12	0.03	-784.00	2020.00	10400	20230117	-53.08	4735	20231101	3.06	5960	-18.12	20240111	4765	2.41	20240122	10320	-52.71	20230126	4735	3.06	20231101	0.79	N	354200	1000	128 억	83847	N	N	0	N	N
5	20240123	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-20	5	-0.42	8822010	1846	4.73	4775	4830	4775	6230	3360	4795	4778.99	0.65	110	5008	4901	4833	4726	4658	4867	4692	129	1435	1000	3260	5	1	12889227	615	-6.09	2.36	12	0.01	-784.00	2020.00	10400	20230117	-54.09	4735	20231101	0.84	5960	-19.88	20240111	4765	0.21	20240122	10320	-53.73	20230126	4735	0.84	20231101	0.79	N	354200	1000	128 억	83847	N	N	0	N	N
6	20240119	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	-130	5	-2.59	223236775	45161	120.72	5000	5090	4810	6520	3520	5020	4945.01	0.73	-6856	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	5	1	12889227	630	-6.24	2.42	12	0.35	-784.00	2020.00	10850	20230116	-54.93	4735	20231101	3.27	5960	-17.95	20240111	4810	1.66	20240119	10320	-52.62	20230126	4735	3.27	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
7	20240119	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-135	5	-2.69	203760670	41178	110.07	5000	5090	4810	6520	3520	5020	4948.29	0.73	-6357	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	5	1	12889227	630	-6.23	2.42	12	0.32	-784.00	2020.00	10850	20230116	-54.98	4735	20231101	3.17	5960	-18.04	20240111	4810	1.56	20240119	10320	-52.66	20230126	4735	3.17	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
8	20240119	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-155	5	-3.09	180201510	36342	97.14	5000	5090	4810	6520	3520	5020	4958.49	0.73	-3775	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	5	1	12889227	627	-6.21	2.41	12	0.28	-784.00	2020.00	10850	20230116	-55.16	4735	20231101	2.75	5960	-18.37	20240111	4810	1.14	20240119	10320	-52.86	20230126	4735	2.75	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
9	20240119	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-100	5	-1.99	119600305	23928	63.96	5000	5090	4920	6520	3520	5020	4998.34	0.73	-3090	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	5	1	12889227	634	-6.28	2.44	12	0.19	-784.00	2020.00	10850	20230116	-54.65	4735	20231101	3.91	5960	-17.45	20240111	4920	0.00	20240119	10320	-52.33	20230126	4735	3.91	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
10	20240119	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-55	5	-1.10	84068965	16743	44.75	5000	5090	4950	6520	3520	5020	5021.14	0.73	-614	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	5	1	12889227	640	-6.33	2.46	12	0.13	-784.00	2020.00	10850	20230116	-54.24	4735	20231101	4.86	5960	-16.69	20240111	4950	0.30	20240119	10320	-51.89	20230126	4735	4.86	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
11	20240119	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-10	5	-0.20	49766820	9857	26.35	5000	5090	5000	6520	3520	5020	5048.88	0.73	1652	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	10	1	12889227	646	-6.39	2.48	12	0.08	-784.00	2020.00	10850	20230116	-53.82	4735	20231101	5.81	5960	-15.94	20240111	4980	0.60	20240118	10320	-51.45	20230126	4735	5.81	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
12	20240119	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	70	2	1.39	23108240	4563	12.20	5000	5090	5000	6520	3520	5020	5064.26	0.73	1079	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	10	1	12889227	656	-6.49	2.52	12	0.04	-784.00	2020.00	10850	20230116	-53.09	4735	20231101	7.50	5960	-14.60	20240111	4980	2.21	20240118	10320	-50.68	20230126	4735	7.50	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
13	20240119	091202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	20	2	0.40	2152000	426	1.14	5000	5080	5000	6520	3520	5020	5051.64	0.73	0	5233	5126	5053	4946	4873	5090	4910	129	1500	1000	3410	10	1	12889227	650	-6.43	2.50	12	0.00	-784.00	2020.00	10850	20230116	-53.55	4735	20231101	6.44	5960	-15.44	20240111	4980	1.20	20240118	10320	-51.16	20230126	4735	6.44	20231101	0.75	N	354200	1000	128 억	94541	N	N	0	N	N
14	20240118	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-70	5	-1.38	188929965	37410	114.86	5090	5160	4980	6610	3570	5090	5050.25	0.74	-368	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	647	-6.40	2.49	12	0.29	-784.00	2020.00	11100	20230112	-54.77	4735	20231101	6.02	5960	-15.77	20240111	4980	0.80	20240118	10350	-51.50	20230118	4735	6.02	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
15	20240118	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-105	5	-2.06	180201235	35668	109.51	5090	5160	4980	6610	3570	5090	5052.18	0.74	-117	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	5	1	12889227	643	-6.36	2.47	12	0.28	-784.00	2020.00	11100	20230112	-55.09	4735	20231101	5.28	5960	-16.36	20240111	4980	0.10	20240118	10350	-51.84	20230118	4735	5.28	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
16	20240118	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-50	5	-0.98	105051950	20648	63.40	5090	5160	5030	6610	3570	5090	5087.75	0.74	-1808	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	650	-6.43	2.50	12	0.16	-784.00	2020.00	11100	20230112	-54.59	4735	20231101	6.44	5960	-15.44	20240111	5030	0.20	20240118	10350	-51.30	20230118	4735	6.44	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
17	20240118	131158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-20	5	-0.39	76909970	15086	46.32	5090	5160	5070	6610	3570	5090	5098.10	0.74	-553	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	653	-6.47	2.51	12	0.12	-784.00	2020.00	11100	20230112	-54.32	4735	20231101	7.07	5960	-14.93	20240111	5040	0.60	20240117	10350	-51.01	20230118	4735	7.07	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
18	20240118	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	10	2	0.20	58696950	11508	35.33	5090	5160	5070	6610	3570	5090	5100.53	0.74	1311	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	657	-6.51	2.52	12	0.09	-784.00	2020.00	11100	20230112	-54.05	4735	20231101	7.71	5960	-14.43	20240111	5040	1.19	20240117	10350	-50.72	20230118	4735	7.71	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
19	20240118	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	20	2	0.39	47916680	9399	28.86	5090	5160	5070	6610	3570	5090	5098.06	0.74	2518	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	659	-6.52	2.53	12	0.07	-784.00	2020.00	11100	20230112	-53.96	4735	20231101	7.92	5960	-14.26	20240111	5040	1.39	20240117	10350	-50.63	20230118	4735	7.92	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
20	20240118	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	70	2	1.38	39432700	7737	23.75	5090	5160	5070	6610	3570	5090	5096.64	0.74	2533	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	665	-6.58	2.55	12	0.06	-784.00	2020.00	11100	20230112	-53.51	4735	20231101	8.98	5960	-13.42	20240111	5040	2.38	20240117	10350	-50.14	20230118	4735	8.98	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
21	20240118	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-10	5	-0.20	14439670	2836	8.71	5090	5140	5070	6610	3570	5090	5091.56	0.74	485	5416	5252	5146	4982	4876	5200	4930	129	1520	1000	3460	10	1	12889227	655	-6.48	2.51	12	0.02	-784.00	2020.00	11100	20230112	-54.23	4735	20231101	7.29	5960	-14.77	20240111	5040	0.79	20240117	10350	-50.92	20230118	4735	7.29	20231101	0.75	N	354200	1000	128 억	95034	N	N	0	N	N
22	20240117	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-130	5	-2.49	166720790	32564	164.96	5310	5310	5040	6780	3660	5220	5119.79	0.82	-10441	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	656	-6.49	2.52	12	0.25	-784.00	2020.00	11300	20230111	-54.96	4735	20231101	7.50	5960	-14.60	20240111	5040	0.99	20240117	10400	-51.06	20230117	4735	7.50	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
23	20240117	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-140	5	-2.68	151869520	29638	150.14	5310	5310	5040	6780	3660	5220	5124.15	0.82	-10739	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	655	-6.48	2.51	12	0.23	-784.00	2020.00	11300	20230111	-55.04	4735	20231101	7.29	5960	-14.77	20240111	5040	0.79	20240117	10400	-51.15	20230117	4735	7.29	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
24	20240117	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-110	5	-2.11	139119950	27128	137.43	5310	5310	5040	6780	3660	5220	5128.28	0.82	-10630	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	659	-6.52	2.53	12	0.21	-784.00	2020.00	11300	20230111	-54.78	4735	20231101	7.92	5960	-14.26	20240111	5040	1.39	20240117	10400	-50.87	20230117	4735	7.92	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
25	20240117	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-120	5	-2.30	133147070	25957	131.49	5310	5310	5040	6780	3660	5220	5129.52	0.82	-10238	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	657	-6.51	2.52	12	0.20	-784.00	2020.00	11300	20230111	-54.87	4735	20231101	7.71	5960	-14.43	20240111	5040	1.19	20240117	10400	-50.96	20230117	4735	7.71	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
26	20240117	121158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-160	5	-3.07	116612650	22694	114.96	5310	5310	5060	6780	3660	5220	5138.48	0.82	-9180	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	652	-6.45	2.50	12	0.18	-784.00	2020.00	11300	20230111	-55.22	4735	20231101	6.86	5960	-15.10	20240111	5060	0.00	20240117	10400	-51.35	20230117	4735	6.86	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
27	20240117	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-100	5	-1.92	95215050	18482	93.63	5310	5310	5090	6780	3660	5220	5151.77	0.82	-6448	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	660	-6.53	2.53	12	0.14	-784.00	2020.00	11300	20230111	-54.69	4735	20231101	8.13	5960	-14.09	20240111	5090	0.59	20240117	10400	-50.77	20230117	4735	8.13	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
28	20240117	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-100	5	-1.92	78378020	15187	76.94	5310	5310	5110	6780	3660	5220	5160.86	0.82	-5056	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	660	-6.53	2.53	12	0.12	-784.00	2020.00	11300	20230111	-54.69	4735	20231101	8.13	5960	-14.09	20240111	5110	0.20	20240117	10400	-50.77	20230117	4735	8.13	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
29	20240117	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-30	5	-0.57	13771190	2642	13.38	5310	5310	5190	6780	3660	5220	5212.41	0.82	-2364	5526	5372	5296	5142	5066	5335	5105	129	1560	1000	3540	10	1	12889227	669	-6.62	2.57	12	0.02	-784.00	2020.00	11300	20230111	-54.07	4735	20231101	9.61	5960	-12.92	20240111	5190	0.00	20240117	10400	-50.10	20230117	4735	9.61	20231101	0.75	N	354200	1000	128 억	105475	N	N	0	N	N
30	20240116	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-160	5	-2.97	102908200	19391	119.18	5400	5450	5220	6990	3770	5380	5307.04	0.83	-1778	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	673	-6.66	2.58	12	0.15	-784.00	2020.00	11850	20230110	-55.95	4735	20231101	10.24	5960	-12.42	20240111	5220	0.00	20240116	10850	-51.89	20230116	4735	10.24	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
31	20240116	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-90	5	-1.67	88011730	16542	101.67	5400	5450	5220	6990	3770	5380	5320.50	0.83	-2058	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	682	-6.75	2.62	12	0.13	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	5960	-11.24	20240111	5220	1.34	20240116	10850	-51.24	20230116	4735	11.72	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
32	20240116	141154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-90	5	-1.67	73868850	13857	85.16	5400	5450	5290	6990	3770	5380	5330.80	0.83	-1545	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	682	-6.75	2.62	12	0.11	-784.00	2020.00	11850	20230110	-55.36	4735	20231101	11.72	5960	-11.24	20240111	5290	0.00	20240116	10850	-51.24	20230116	4735	11.72	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
33	20240116	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-50	5	-0.93	62318640	11679	71.78	5400	5450	5290	6990	3770	5380	5335.96	0.83	-987	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	687	-6.80	2.64	12	0.09	-784.00	2020.00	11850	20230110	-55.02	4735	20231101	12.57	5960	-10.57	20240111	5290	0.76	20240116	10850	-50.88	20230116	4735	12.57	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
34	20240116	121152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-30	5	-0.56	34797340	6497	39.93	5400	5450	5290	6990	3770	5380	5355.91	0.83	-981	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	690	-6.82	2.65	12	0.05	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	5960	-10.23	20240111	5290	1.13	20240116	10850	-50.69	20230116	4735	12.99	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
35	20240116	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	0	3	0.00	33313340	6220	38.23	5400	5450	5290	6990	3770	5380	5355.84	0.83	-957	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	693	-6.86	2.66	12	0.05	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	5960	-9.73	20240111	5290	1.70	20240116	10850	-50.41	20230116	4735	13.62	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
36	20240116	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-30	5	-0.56	21899360	4088	25.12	5400	5450	5290	6990	3770	5380	5356.99	0.83	-1529	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	690	-6.82	2.65	12	0.03	-784.00	2020.00	11850	20230110	-54.85	4735	20231101	12.99	5960	-10.23	20240111	5290	1.13	20240116	10850	-50.69	20230116	4735	12.99	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
37	20240116	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	60	2	1.12	3445290	634	3.90	5400	5450	5400	6990	3770	5380	5434.21	0.83	-284	5700	5540	5460	5300	5220	5500	5260	129	1610	1000	3650	10	1	12889227	701	-6.94	2.69	12	0.00	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	5960	-8.72	20240111	5290	2.84	20240112	10850	-49.86	20230116	4735	14.89	20231101	0.75	N	354200	1000	128 억	107253	N	N	0	N	N
38	20240115	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-140	5	-2.54	88508550	16144	32.43	5540	5620	5380	7170	3870	5520	5482.44	0.88	-6281	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	693	-6.86	2.66	12	0.13	-784.00	2020.00	11850	20230110	-54.60	4735	20231101	13.62	5960	-9.73	20240111	5290	1.70	20240112	10850	-50.41	20230116	4735	13.62	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
39	20240115	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-130	5	-2.36	81490370	14840	29.81	5540	5620	5390	7170	3870	5520	5491.26	0.88	-5740	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	695	-6.88	2.67	12	0.12	-784.00	2020.00	11850	20230110	-54.51	4735	20231101	13.83	5960	-9.56	20240111	5290	1.89	20240112	10850	-50.32	20230116	4735	13.83	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
40	20240115	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-90	5	-1.63	66453380	12060	24.23	5540	5620	5420	7170	3870	5520	5510.23	0.88	-4692	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	700	-6.93	2.69	12	0.09	-784.00	2020.00	11850	20230110	-54.18	4735	20231101	14.68	5960	-8.89	20240111	5290	2.65	20240112	10850	-49.95	20230116	4735	14.68	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
41	20240115	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-80	5	-1.45	58135030	10528	21.15	5540	5620	5420	7170	3870	5520	5521.94	0.88	-4446	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	701	-6.94	2.69	12	0.08	-784.00	2020.00	11850	20230110	-54.09	4735	20231101	14.89	5960	-8.72	20240111	5290	2.84	20240112	10850	-49.86	20230116	4735	14.89	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
42	20240115	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	49590970	8964	18.01	5540	5620	5420	7170	3870	5520	5532.24	0.88	-4198	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	705	-6.98	2.71	12	0.07	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	5960	-8.22	20240111	5290	3.40	20240112	10850	-49.59	20230116	4735	15.52	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
43	20240115	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	42288040	7632	15.33	5540	5620	5420	7170	3870	5520	5540.89	0.88	-4106	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	705	-6.98	2.71	12	0.06	-784.00	2020.00	11850	20230110	-53.84	4735	20231101	15.52	5960	-8.22	20240111	5290	3.40	20240112	10850	-49.59	20230116	4735	15.52	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
44	20240115	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	90	2	1.63	29034390	5230	10.51	5540	5620	5510	7170	3870	5520	5551.51	0.88	-2726	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	723	-7.16	2.78	12	0.04	-784.00	2020.00	11850	20230110	-52.66	4735	20231101	18.48	5960	-5.87	20240111	5290	6.05	20240112	10850	-48.29	20230116	4735	18.48	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
45	20240115	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	40	2	0.72	11931250	2160	4.34	5540	5600	5510	7170	3870	5520	5523.73	0.88	-2144	6046	5782	5536	5272	5026	5660	5150	129	1650	1000	3750	10	1	12889227	717	-7.09	2.75	12	0.02	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5960	-6.71	20240111	5290	5.10	20240112	10850	-48.76	20230116	4735	17.42	20231101	0.75	N	354200	1000	128 억	113519	N	N	0	N	N
46	20240112	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-200	5	-3.50	270102940	48469	88.68	5720	5800	5290	7430	4010	5720	5573.08	0.96	-10395	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	711	-7.04	2.73	12	0.38	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	5960	-7.38	20240111	5290	4.35	20240112	11100	-50.27	20230112	4735	16.58	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
47	20240112	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-210	5	-3.67	265766700	47683	87.24	5720	5800	5290	7430	4010	5720	5573.62	0.96	-10358	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	710	-7.03	2.73	12	0.37	-784.00	2020.00	11850	20230110	-53.50	4735	20231101	16.37	5960	-7.55	20240111	5290	4.16	20240112	11100	-50.36	20230112	4735	16.37	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
48	20240112	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-200	5	-3.50	241243760	43239	79.11	5720	5800	5290	7430	4010	5720	5579.31	0.96	-9667	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	711	-7.04	2.73	12	0.34	-784.00	2020.00	11850	20230110	-53.42	4735	20231101	16.58	5960	-7.38	20240111	5290	4.35	20240112	11100	-50.27	20230112	4735	16.58	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
49	20240112	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-170	5	-2.97	213993480	38300	70.07	5720	5800	5290	7430	4010	5720	5587.30	0.96	-5742	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	715	-7.08	2.75	12	0.30	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	5960	-6.88	20240111	5290	4.91	20240112	11100	-50.00	20230112	4735	17.21	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
50	20240112	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-160	5	-2.80	201975040	36137	66.11	5720	5800	5290	7430	4010	5720	5589.15	0.96	-4288	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	717	-7.09	2.75	12	0.28	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5960	-6.71	20240111	5290	5.10	20240112	11100	-49.91	20230112	4735	17.42	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
51	20240112	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-90	5	-1.57	102143950	18046	33.02	5720	5800	5560	7430	4010	5720	5660.20	0.96	-5559	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	726	-7.18	2.79	12	0.14	-784.00	2020.00	11850	20230110	-52.49	4735	20231101	18.90	5960	-5.54	20240111	5510	2.18	20240102	11100	-49.28	20230112	4735	18.90	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
52	20240112	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-90	5	-1.57	95588280	16877	30.88	5720	5800	5560	7430	4010	5720	5663.82	0.96	-4428	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	726	-7.18	2.79	12	0.13	-784.00	2020.00	11850	20230110	-52.49	4735	20231101	18.90	5960	-5.54	20240111	5510	2.18	20240102	11100	-49.28	20230112	4735	18.90	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
53	20240112	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-30	5	-0.52	33041960	5730	10.48	5720	5800	5690	7430	4010	5720	5766.49	0.96	-3530	6153	5936	5743	5526	5333	6045	5635	129	1710	1000	3880	10	1	12889227	733	-7.26	2.82	12	0.04	-784.00	2020.00	11850	20230110	-51.98	4735	20231101	20.17	5960	-4.53	20240111	5510	3.27	20240102	11100	-48.74	20230112	4735	20.17	20231101	0.78	N	354200	1000	128 억	123914	N	N	0	N	N
54	20240111	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	130	2	2.33	313901750	54654	210.30	5590	5960	5550	7260	3920	5590	5743.48	0.99	-4100	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	737	-7.30	2.83	12	0.42	-784.00	2020.00	11850	20230110	-51.73	4735	20231101	20.80	5960	-4.03	20240111	5510	3.81	20240102	11300	-49.38	20230111	4735	20.80	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
55	20240111	151142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	120	2	2.15	307398390	53515	205.92	5590	5960	5550	7260	3920	5590	5744.15	0.99	-3963	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	736	-7.28	2.83	12	0.42	-784.00	2020.00	11850	20230110	-51.81	4735	20231101	20.59	5960	-4.19	20240111	5510	3.63	20240102	11300	-49.47	20230111	4735	20.59	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
56	20240111	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	150	2	2.68	290349920	50536	194.46	5590	5960	5550	7260	3920	5590	5745.41	0.99	-5318	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	740	-7.32	2.84	12	0.39	-784.00	2020.00	11850	20230110	-51.56	4735	20231101	21.22	5960	-3.69	20240111	5510	4.17	20240102	11300	-49.20	20230111	4735	21.22	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
57	20240111	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	160	2	2.86	281579010	49005	188.57	5590	5960	5550	7260	3920	5590	5745.92	0.99	-5565	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	741	-7.33	2.85	12	0.38	-784.00	2020.00	11850	20230110	-51.48	4735	20231101	21.44	5960	-3.52	20240111	5510	4.36	20240102	11300	-49.12	20230111	4735	21.44	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
58	20240111	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	160	2	2.86	272171310	47363	182.25	5590	5960	5550	7260	3920	5590	5746.50	0.99	-5608	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	741	-7.33	2.85	12	0.37	-784.00	2020.00	11850	20230110	-51.48	4735	20231101	21.44	5960	-3.52	20240111	5510	4.36	20240102	11300	-49.12	20230111	4735	21.44	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
59	20240111	111138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	110	2	1.97	238002990	41438	159.45	5590	5960	5550	7260	3920	5590	5743.59	0.99	-4974	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	735	-7.27	2.82	12	0.32	-784.00	2020.00	11850	20230110	-51.90	4735	20231101	20.38	5960	-4.36	20240111	5510	3.45	20240102	11300	-49.56	20230111	4735	20.38	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
60	20240111	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	70	2	1.25	221977490	38606	148.55	5590	5960	5550	7260	3920	5590	5749.82	0.99	-5414	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	730	-7.22	2.80	12	0.30	-784.00	2020.00	11850	20230110	-52.24	4735	20231101	19.54	5960	-5.03	20240111	5510	2.72	20240102	11300	-49.91	20230111	4735	19.54	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
61	20240111	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	0	3	0.00	13623010	2448	9.42	5590	5590	5550	7260	3920	5590	5564.96	0.99	-311	5810	5700	5630	5520	5450	5665	5485	129	1670	1000	3800	10	1	12889227	721	-7.13	2.77	12	0.02	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11300	-50.53	20230111	4735	18.06	20231101	0.79	N	354200	1000	128 억	127924	N	N	0	N	N
62	20240110	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-60	5	-1.06	144386520	25678	108.54	5670	5740	5560	7340	3960	5650	5622.97	1.03	-5177	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	721	-7.13	2.77	12	0.20	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
63	20240110	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-90	5	-1.59	136663390	24290	102.68	5670	5740	5560	7340	3960	5650	5626.32	1.03	-6257	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	717	-7.09	2.75	12	0.19	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
64	20240110	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-90	5	-1.59	122297270	21710	91.77	5670	5740	5560	7340	3960	5650	5633.22	1.03	-5664	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	717	-7.09	2.75	12	0.17	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
65	20240110	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-70	5	-1.24	110584720	19610	82.89	5670	5740	5570	7340	3960	5650	5639.20	1.03	-5870	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	719	-7.12	2.76	12	0.15	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5780	-3.46	20240103	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
66	20240110	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-60	5	-1.06	99101700	17559	74.22	5670	5740	5570	7340	3960	5650	5643.93	1.03	-5402	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	721	-7.13	2.77	12	0.14	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
67	20240110	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-30	5	-0.53	91963320	16286	68.84	5670	5740	5570	7340	3960	5650	5646.77	1.03	-5402	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	724	-7.17	2.78	12	0.13	-784.00	2020.00	11850	20230110	-52.57	4735	20231101	18.69	5780	-2.77	20240103	5510	2.00	20240102	11850	-52.57	20230110	4735	18.69	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
68	20240110	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-30	5	-0.53	76374980	13510	57.11	5670	5740	5570	7340	3960	5650	5653.22	1.03	-5182	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	724	-7.17	2.78	12	0.10	-784.00	2020.00	11850	20230110	-52.57	4735	20231101	18.69	5780	-2.77	20240103	5510	2.00	20240102	11850	-52.57	20230110	4735	18.69	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
69	20240110	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-10	5	-0.18	18623530	3283	13.88	5670	5740	5570	7340	3960	5650	5672.72	1.03	-2197	5776	5712	5626	5562	5476	5745	5595	129	1690	1000	3840	10	1	12889227	727	-7.19	2.79	12	0.03	-784.00	2020.00	11850	20230110	-52.41	4735	20231101	19.11	5780	-2.42	20240103	5510	2.36	20240102	11850	-52.41	20230110	4735	19.11	20231101	0.79	N	354200	1000	128 억	133101	N	N	0	N	N
70	20240109	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	120	2	2.17	132752100	23617	115.04	5560	5690	5540	7180	3880	5530	5621.03	0.96	9137	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	728	-7.21	2.80	12	0.18	-784.00	2020.00	11850	20230110	-52.32	4735	20231101	19.32	5780	-2.25	20240103	5510	2.54	20240102	11850	-52.32	20230110	4735	19.32	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
71	20240109	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	120	2	2.17	131645190	23421	114.09	5560	5690	5540	7180	3880	5530	5620.82	0.96	9099	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	728	-7.21	2.80	12	0.18	-784.00	2020.00	11850	20230110	-52.32	4735	20231101	19.32	5780	-2.25	20240103	5510	2.54	20240102	11850	-52.32	20230110	4735	19.32	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
72	20240109	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	110	2	1.99	126089120	22437	109.29	5560	5690	5540	7180	3880	5530	5619.70	0.96	8646	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	727	-7.19	2.79	12	0.17	-784.00	2020.00	11850	20230110	-52.41	4735	20231101	19.11	5780	-2.42	20240103	5510	2.36	20240102	11850	-52.41	20230110	4735	19.11	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
73	20240109	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	110	2	1.99	101462620	18068	88.01	5560	5690	5540	7180	3880	5530	5615.60	0.96	8021	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	727	-7.19	2.79	12	0.14	-784.00	2020.00	11850	20230110	-52.41	4735	20231101	19.11	5780	-2.42	20240103	5510	2.36	20240102	11850	-52.41	20230110	4735	19.11	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
74	20240109	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	160	2	2.89	86934690	15499	75.50	5560	5690	5540	7180	3880	5530	5609.05	0.96	7557	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	733	-7.26	2.82	12	0.12	-784.00	2020.00	11850	20230110	-51.98	4735	20231101	20.17	5780	-1.56	20240103	5510	3.27	20240102	11850	-51.98	20230110	4735	20.17	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
75	20240109	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	50	2	0.90	42518600	7634	37.19	5560	5590	5540	7180	3880	5530	5569.64	0.96	5129	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	719	-7.12	2.76	12	0.06	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5780	-3.46	20240103	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
76	20240109	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	20	2	0.36	26478950	4759	23.18	5560	5590	5540	7180	3880	5530	5563.97	0.96	2845	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	715	-7.08	2.75	12	0.04	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	5780	-3.98	20240103	5510	0.73	20240102	11850	-53.16	20230110	4735	17.21	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
77	20240109	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	30	2	0.54	757390	136	0.66	5560	5570	5560	7180	3880	5530	5569.04	0.96	114	5636	5582	5546	5492	5456	5565	5475	129	1650	1000	3760	10	1	12889227	717	-7.09	2.75	12	0.00	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.79	N	354200	1000	128 억	123964	N	N	0	N	N
78	20240108	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-60	5	-1.07	113875170	20528	95.21	5590	5600	5510	7260	3920	5590	5547.31	0.96	-208	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	713	-7.05	2.74	12	0.16	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	5780	-4.33	20240103	5510	0.36	20240108	11850	-53.33	20230110	4735	16.79	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
79	20240108	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	108118290	19487	90.38	5590	5600	5510	7260	3920	5590	5548.23	0.96	-212	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	714	-7.07	2.74	12	0.15	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	5780	-4.15	20240103	5510	0.54	20240108	11850	-53.25	20230110	4735	17.00	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
80	20240108	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	99599590	17950	83.25	5590	5600	5510	7260	3920	5590	5548.72	0.96	427	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	714	-7.07	2.74	12	0.14	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	5780	-4.15	20240103	5510	0.54	20240108	11850	-53.25	20230110	4735	17.00	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
81	20240108	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	96045380	17309	80.28	5590	5600	5510	7260	3920	5590	5548.87	0.96	436	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	714	-7.07	2.74	12	0.13	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	5780	-4.15	20240103	5510	0.54	20240108	11850	-53.25	20230110	4735	17.00	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
82	20240108	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-60	5	-1.07	73605790	13247	61.44	5590	5600	5520	7260	3920	5590	5556.41	0.96	-442	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	713	-7.05	2.74	12	0.10	-784.00	2020.00	11850	20230110	-53.33	4735	20231101	16.79	5780	-4.33	20240103	5510	0.36	20240102	11850	-53.33	20230110	4735	16.79	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
83	20240108	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-10	5	-0.18	39371430	7067	32.78	5590	5600	5550	7260	3920	5590	5571.17	0.96	-974	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	719	-7.12	2.76	12	0.05	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5780	-3.46	20240103	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
84	20240108	101131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	0	3	0.00	29040780	5218	24.20	5590	5600	5550	7260	3920	5590	5565.50	0.96	-1109	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	721	-7.13	2.77	12	0.04	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
85	20240108	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	0	3	0.00	5724900	1026	4.76	5590	5600	5570	7260	3920	5590	5579.82	0.96	-142	5670	5630	5580	5540	5490	5650	5560	129	1670	1000	3800	10	1	12889227	721	-7.13	2.77	12	0.01	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.73	N	354200	1000	128 억	124172	N	N	0	N	N
86	20240105	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	118010540	21175	61.49	5540	5620	5530	7220	3900	5560	5572.88	0.96	247	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	721	-7.13	2.77	12	0.16	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
87	20240105	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	111774700	20055	58.24	5540	5620	5530	7220	3900	5560	5573.41	0.96	416	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	717	-7.09	2.75	12	0.16	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
88	20240105	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	88388490	15869	46.08	5540	5620	5530	7220	3900	5560	5569.88	0.96	1447	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	721	-7.13	2.77	12	0.12	-784.00	2020.00	11850	20230110	-52.83	4735	20231101	18.06	5780	-3.29	20240103	5510	1.45	20240102	11850	-52.83	20230110	4735	18.06	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
89	20240105	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-10	5	-0.18	59062990	10616	30.83	5540	5620	5540	7220	3900	5560	5563.58	0.96	2845	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	715	-7.08	2.75	12	0.08	-784.00	2020.00	11850	20230110	-53.16	4735	20231101	17.21	5780	-3.98	20240103	5510	0.73	20240102	11850	-53.16	20230110	4735	17.21	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
90	20240105	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	55145450	9911	28.78	5540	5620	5540	7220	3900	5560	5564.07	0.96	2924	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	717	-7.09	2.75	12	0.08	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
91	20240105	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	20	2	0.36	51954680	9337	27.11	5540	5620	5540	7220	3900	5560	5564.39	0.96	2866	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	719	-7.12	2.76	12	0.07	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5780	-3.46	20240103	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
92	20240105	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	32563180	5852	16.99	5540	5620	5540	7220	3900	5560	5564.45	0.96	2247	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	717	-7.09	2.75	12	0.05	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
93	20240105	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	60	2	1.08	8464950	1523	4.42	5540	5620	5540	7220	3900	5560	5558.08	0.96	842	5820	5690	5610	5480	5400	5650	5440	129	1660	1000	3780	10	1	12889227	724	-7.17	2.78	12	0.01	-784.00	2020.00	11850	20230110	-52.57	4735	20231101	18.69	5780	-2.77	20240103	5510	2.00	20240102	11850	-52.57	20230110	4735	18.69	20231101	0.75	N	354200	1000	128 억	123925	N	N	0	N	N
94	20240104	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-180	5	-3.14	191246110	34193	75.62	5740	5740	5530	7460	4020	5740	5593.26	1.04	-10524	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	717	-7.09	2.75	12	0.27	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
95	20240104	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-170	5	-2.96	172259970	30770	68.05	5740	5740	5540	7460	4020	5740	5598.31	1.04	-10281	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	718	-7.10	2.76	12	0.24	-784.00	2020.00	11850	20230110	-53.00	4735	20231101	17.63	5780	-3.63	20240103	5510	1.09	20240102	11850	-53.00	20230110	4735	17.63	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
96	20240104	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-200	5	-3.48	156050390	27858	61.61	5740	5740	5540	7460	4020	5740	5601.64	1.04	-8554	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	714	-7.07	2.74	12	0.22	-784.00	2020.00	11850	20230110	-53.25	4735	20231101	17.00	5780	-4.15	20240103	5510	0.54	20240102	11850	-53.25	20230110	4735	17.00	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
97	20240104	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-160	5	-2.79	137977230	24607	54.42	5740	5740	5550	7460	4020	5740	5607.23	1.04	-7806	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	719	-7.12	2.76	12	0.19	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5780	-3.46	20240103	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
98	20240104	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-180	5	-3.14	119128810	21221	46.93	5740	5740	5560	7460	4020	5740	5613.72	1.04	-7397	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	717	-7.09	2.75	12	0.16	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
99	20240104	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-180	5	-3.14	108452620	19304	42.69	5740	5740	5560	7460	4020	5740	5618.14	1.04	-6355	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	717	-7.09	2.75	12	0.15	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	5780	-3.81	20240103	5510	0.91	20240102	11850	-53.08	20230110	4735	17.42	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
100	20240104	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-140	5	-2.44	72831050	12912	28.55	5740	5740	5600	7460	4020	5740	5640.57	1.04	-3860	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	722	-7.14	2.77	12	0.10	-784.00	2020.00	11850	20230110	-52.74	4735	20231101	18.27	5780	-3.11	20240103	5510	1.63	20240102	11850	-52.74	20230110	4735	18.27	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
101	20240104	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-70	5	-1.22	22296090	3922	8.67	5740	5740	5620	7460	4020	5740	5684.88	1.04	-1290	5886	5812	5706	5632	5526	5850	5670	129	1720	1000	3900	10	1	12889227	731	-7.23	2.81	12	0.03	-784.00	2020.00	11850	20230110	-52.15	4735	20231101	19.75	5780	-1.90	20240103	5510	2.90	20240102	11850	-52.15	20230110	4735	19.75	20231101	0.76	N	354200	1000	128 억	134413	N	N	207	N	N
102	20240103	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	110	2	1.95	257113220	44995	138.79	5630	5780	5600	7310	3950	5630	5714.26	1.02	4061	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	740	-7.32	2.84	12	0.35	-784.00	2020.00	11850	20230110	-51.56	4735	20231101	21.22	5780	-0.69	20240103	5510	4.17	20240102	11850	-51.56	20230110	4735	21.22	20231101	0.72	N	354200	1000	128 억	131330	N	N	207	N	N
103	20240103	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	130	2	2.31	250480200	43841	135.23	5630	5780	5600	7310	3950	5630	5713.38	1.02	4027	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	742	-7.35	2.85	12	0.34	-784.00	2020.00	11850	20230110	-51.39	4735	20231101	21.65	5780	-0.35	20240103	5510	4.54	20240102	11850	-51.39	20230110	4735	21.65	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
104	20240103	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	130	2	2.31	191563030	33608	103.66	5630	5780	5600	7310	3950	5630	5699.92	1.02	4364	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	742	-7.35	2.85	12	0.26	-784.00	2020.00	11850	20230110	-51.39	4735	20231101	21.65	5780	-0.35	20240103	5510	4.54	20240102	11850	-51.39	20230110	4735	21.65	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
105	20240103	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	80	2	1.42	175170080	30764	94.89	5630	5760	5600	7310	3950	5630	5694.00	1.02	4760	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	736	-7.28	2.83	12	0.24	-784.00	2020.00	11850	20230110	-51.81	4735	20231101	20.59	5760	-0.87	20240103	5510	3.63	20240102	11850	-51.81	20230110	4735	20.59	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
106	20240103	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	110	2	1.95	137395800	24186	74.60	5630	5750	5600	7310	3950	5630	5680.80	1.02	5211	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	740	-7.32	2.84	12	0.19	-784.00	2020.00	11850	20230110	-51.56	4735	20231101	21.22	5750	-0.17	20240103	5510	4.17	20240102	11850	-51.56	20230110	4735	21.22	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
107	20240103	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	70	2	1.24	114789990	20236	62.42	5630	5740	5600	7310	3950	5630	5672.56	1.02	5109	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	735	-7.27	2.82	12	0.16	-784.00	2020.00	11850	20230110	-51.90	4735	20231101	20.38	5740	-0.70	20240103	5510	3.45	20240102	11850	-51.90	20230110	4735	20.38	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
108	20240103	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	40	2	0.71	88674620	15645	48.26	5630	5740	5600	7310	3950	5630	5667.92	1.02	3932	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	731	-7.23	2.81	12	0.12	-784.00	2020.00	11850	20230110	-52.15	4735	20231101	19.75	5740	-1.22	20240103	5510	2.90	20240102	11850	-52.15	20230110	4735	19.75	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
109	20240103	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-20	5	-0.36	14196030	2528	7.80	5630	5670	5600	7310	3950	5630	5615.52	1.02	204	5790	5710	5610	5530	5430	5750	5570	129	1680	1000	3820	10	1	12889227	723	-7.16	2.78	12	0.02	-784.00	2020.00	11850	20230110	-52.66	4735	20231101	18.48	5690	-1.41	20240102	5510	1.81	20240102	11850	-52.66	20230110	4735	18.48	20231101	0.72	N	354200	1000	128 억	131330	N	N	0	N	N
110	20240102	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	70	2	1.26	182187030	32409	79.98	5560	5690	5510	7220	3900	5560	5621.43	0.99	3895	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	726	-7.18	2.79	12	0.25	-784.00	2020.00	11850	20230110	-52.49	4735	20231101	18.90	5690	-1.05	20240102	5510	2.18	20240102	11850	-52.49	20230110	4735	18.90	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
111	20240102	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	80	2	1.44	161419030	28736	70.91	5560	5690	5510	7220	3900	5560	5617.31	0.99	3643	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	727	-7.19	2.79	12	0.22	-784.00	2020.00	11850	20230110	-52.41	4735	20231101	19.11	5690	-0.88	20240102	5510	2.36	20240102	11850	-52.41	20230110	4735	19.11	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
112	20240102	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	120	2	2.16	135803180	24199	59.72	5560	5690	5510	7220	3900	5560	5611.93	0.99	3344	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	732	-7.24	2.81	12	0.19	-784.00	2020.00	11850	20230110	-52.07	4735	20231101	19.96	5690	-0.18	20240102	5510	3.09	20240102	11850	-52.07	20230110	4735	19.96	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
113	20240102	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	120	2	2.16	116095680	20725	51.14	5560	5680	5510	7220	3900	5560	5601.72	0.99	3012	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	732	-7.24	2.81	12	0.16	-784.00	2020.00	11850	20230110	-52.07	4735	20231101	19.96	5680	0.00	20240102	5510	3.09	20240102	11850	-52.07	20230110	4735	19.96	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
114	20240102	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	50	2	0.90	80013940	14332	35.37	5560	5620	5510	7220	3900	5560	5582.89	0.99	-759	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	723	-7.16	2.78	12	0.11	-784.00	2020.00	11850	20230110	-52.66	4735	20231101	18.48	5620	-0.18	20240102	5510	1.81	20240102	11850	-52.66	20230110	4735	18.48	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
115	20240102	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	40	2	0.72	37951100	6804	16.79	5560	5600	5510	7220	3900	5560	5577.76	0.99	-975	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	722	-7.14	2.77	12	0.05	-784.00	2020.00	11850	20230110	-52.74	4735	20231101	18.27	5600	0.00	20240102	5510	1.63	20240102	11850	-52.74	20230110	4735	18.27	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
116	20240102	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	20	2	0.36	6098090	1095	2.70	5560	5600	5510	7220	3900	5560	5569.03	0.99	-321	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	719	-7.12	2.76	12	0.01	-784.00	2020.00	11850	20230110	-52.91	4735	20231101	17.85	5600	-0.36	20240102	5510	1.27	20240102	11850	-52.91	20230110	4735	17.85	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N
117	20240102	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	0	0	0.00	0	0	0	7220	3900	5560	0.00	0.99	0	5700	5630	5500	5430	5300	5665	5465	129	1660	1000	3780	10	1	12889227	717	-7.09	2.75	12	0.00	-784.00	2020.00	11850	20230110	-53.08	4735	20231101	17.42	0	0.00	0	0	0.00	0	11850	-53.08	20230110	4735	17.42	20231101	0.72	N	354200	1000	128 억	127437	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History