KissMeData/037710/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120444	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29500	100	2	0.34	104446800	3543	91.76	29600	29600	29300	38200	20600	29400	29479.76	11.93	0	499	29800	29600	29450	29250	29100	29525	29175	80	8800	1000	21750	50	1	7957190	2347	4.14	0.30	12	0.04	7118.00	98932.00	38350	20230222	-23.08	29300	20240123	0.68	30250	-2.48	20240102	29300	0.68	20240123	38350	-23.08	20230222	29300	0.68	20240123	0.43	N	037710	1000	79 억	949118	N	N	4	N	N
3	20240123	110443	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29500	100	2	0.34	43635850	1483	38.41	29600	29600	29300	38200	20600	29400	29424.04	11.93	0	-3	29800	29600	29450	29250	29100	29525	29175	80	8800	1000	21750	50	1	7957190	2347	4.14	0.30	12	0.02	7118.00	98932.00	38350	20230222	-23.08	29300	20240123	0.68	30250	-2.48	20240102	29300	0.68	20240123	38350	-23.08	20230222	29300	0.68	20240123	0.43	N	037710	1000	79 억	949118	N	N	4	N	N
4	20240123	100442	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29450	50	2	0.17	39395450	1339	34.68	29600	29600	29300	38200	20600	29400	29421.55	11.93	0	32	29800	29600	29450	29250	29100	29525	29175	80	8800	1000	21750	50	1	7957190	2343	4.14	0.30	12	0.02	7118.00	98932.00	38350	20230222	-23.21	29300	20240123	0.51	30250	-2.64	20240102	29300	0.51	20240123	38350	-23.21	20230222	29300	0.51	20240123	0.43	N	037710	1000	79 억	949118	N	N	4	N	N
5	20240123	090442	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	150	2	0.51	206900	7	0.18	29600	29600	29550	38200	20600	29400	29557.14	11.93	0	3	29800	29600	29450	29250	29100	29525	29175	80	8800	1000	21750	50	1	7957190	2351	4.15	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.95	29300	20240118	0.85	30250	-2.31	20240102	29300	0.85	20240118	38350	-22.95	20230222	29300	0.85	20240118	0.43	N	037710	1000	79 억	949118	N	N	4	N	N
6	20240119	160439	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	200	2	0.68	102679850	3477	63.90	29550	29700	29400	38150	20550	29350	29531.16	11.92	0	1425	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2351	4.15	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.95	29300	20240118	0.85	30250	-2.31	20240102	29300	0.85	20240118	38350	-22.95	20230222	29300	0.85	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
7	20240119	150440	57	100.00	KOSPI		유통업	N	N	N	N		N	29550	200	2	0.68	100227550	3394	62.38	29550	29700	29400	38150	20550	29350	29530.80	11.92	0	1413	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2351	4.15	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.95	29300	20240118	0.85	30250	-2.31	20240102	29300	0.85	20240118	38350	-22.95	20230222	29300	0.85	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
8	20240119	140439	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	150	2	0.51	69791700	2363	43.43	29550	29700	29400	38150	20550	29350	29535.21	11.92	0	817	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2347	4.14	0.30	12	0.03	7118.00	98932.00	38350	20230222	-23.08	29300	20240118	0.68	30250	-2.48	20240102	29300	0.68	20240118	38350	-23.08	20230222	29300	0.68	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
9	20240119	130440	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	250	2	0.85	61993050	2099	38.58	29550	29700	29400	38150	20550	29350	29534.56	11.92	0	972	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2355	4.16	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.82	29300	20240118	1.02	30250	-2.15	20240102	29300	1.02	20240118	38350	-22.82	20230222	29300	1.02	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
10	20240119	120442	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	300	2	1.02	55392750	1876	34.48	29550	29700	29400	38150	20550	29350	29527.05	11.92	0	998	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2359	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.69	29300	20240118	1.19	30250	-1.98	20240102	29300	1.19	20240118	38350	-22.69	20230222	29300	1.19	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
11	20240119	110441	57	100.00	KOSPI		유통업	N	N	N	N		N	29600	250	2	0.85	54533950	1847	33.95	29550	29700	29400	38150	20550	29350	29525.69	11.92	0	976	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2355	4.16	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.82	29300	20240118	1.02	30250	-2.15	20240102	29300	1.02	20240118	38350	-22.82	20230222	29300	1.02	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
12	20240119	100445	57	100.00	KOSPI		유통업	N	N	N	N		N	29650	300	2	1.02	47539550	1611	29.61	29550	29700	29400	38150	20550	29350	29509.34	11.92	0	913	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2359	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.69	29300	20240118	1.19	30250	-1.98	20240102	29300	1.19	20240118	38350	-22.69	20230222	29300	1.19	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
13	20240119	090439	57	100.00	KOSPI		유통업	N	N	N	N		N	29450	100	2	0.34	118100	4	0.07	29550	29550	29450	38150	20550	29350	29525.00	11.92	0	4	29850	29600	29450	29200	29050	29525	29125	80	8800	1000	21710	50	1	7957190	2343	4.14	0.30	12	0.00	7118.00	98932.00	38350	20230222	-23.21	29300	20240118	0.51	30250	-2.64	20240102	29300	0.51	20240118	38350	-23.21	20230222	29300	0.51	20240118	0.42	N	037710	1000	79 억	948233	N	N	5	N	N
14	20240118	160439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29350	-150	5	-0.51	160233800	5441	106.21	29500	29700	29300	38350	20650	29500	29449.33	11.93	0	-139	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2335	4.12	0.30	12	0.07	7118.00	98932.00	38350	20230222	-23.47	29300	20240118	0.17	30250	-2.98	20240102	29300	0.17	20240118	38350	-23.47	20230222	29300	0.17	20240118	0.42	N	037710	1000	79 억	949441	N	N	5	N	N
15	20240118	150439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29400	-100	5	-0.34	150430100	5107	99.69	29500	29700	29300	38350	20650	29500	29455.67	11.93	0	-55	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2339	4.13	0.30	12	0.06	7118.00	98932.00	38350	20230222	-23.34	29300	20240118	0.34	30250	-2.81	20240102	29300	0.34	20240118	38350	-23.34	20230222	29300	0.34	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
16	20240118	140439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29450	-50	5	-0.17	129065150	4380	85.50	29500	29700	29300	38350	20650	29500	29466.93	11.93	0	227	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2343	4.14	0.30	12	0.06	7118.00	98932.00	38350	20230222	-23.21	29300	20240118	0.51	30250	-2.64	20240102	29300	0.51	20240118	38350	-23.21	20230222	29300	0.51	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
17	20240118	130439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29550	50	2	0.17	117243750	3979	77.67	29500	29700	29300	38350	20650	29500	29465.63	11.93	0	395	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2351	4.15	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.95	29300	20240118	0.85	30250	-2.31	20240102	29300	0.85	20240118	38350	-22.95	20230222	29300	0.85	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
18	20240118	120440	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29600	100	2	0.34	37436500	1266	24.71	29500	29700	29400	38350	20650	29500	29570.70	11.93	0	-162	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2355	4.16	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.82	29400	20240118	0.68	30250	-2.15	20240102	29400	0.68	20240118	38350	-22.82	20230222	29400	0.68	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
19	20240118	110440	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	150	2	0.51	30860750	1044	20.38	29500	29700	29400	38350	20650	29500	29560.11	11.93	0	-64	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2359	4.17	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.69	29400	20240118	0.85	30250	-1.98	20240102	29400	0.85	20240118	38350	-22.69	20230222	29400	0.85	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
20	20240118	100438	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29550	50	2	0.17	9787400	332	6.48	29500	29600	29400	38350	20650	29500	29480.12	11.93	0	88	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2351	4.15	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.95	29400	20240118	0.51	30250	-2.31	20240102	29400	0.51	20240118	38350	-22.95	20230222	29400	0.51	20240118	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
21	20240118	090438	57	100.00	KOSPI		유통업	N	N	N	N		N	29500	0	3	0.00	59000	2	0.04	29500	29500	29500	38350	20650	29500	29500.00	11.93	0	0	30100	29800	29600	29300	29100	29700	29200	80	8850	1000	21830	50	1	7957190	2347	4.14	0.30	12	0.00	7118.00	98932.00	38350	20230222	-23.08	29400	20240117	0.34	30250	-2.48	20240102	29400	0.34	20240117	38350	-23.08	20230222	29400	0.34	20240117	0.42	N	037710	1000	79 억	949441	N	N	8	N	N
22	20240117	160437	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29500	-250	5	-0.84	151431300	5123	134.99	29900	29900	29400	38650	20850	29750	29559.11	11.94	0	-81	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2347	4.14	0.30	12	0.06	7118.00	98932.00	38350	20230222	-23.08	29400	20240117	0.34	30250	-2.48	20240102	29400	0.34	20240117	38350	-23.08	20230222	29400	0.34	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
23	20240117	150440	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29450	-300	5	-1.01	138652750	4689	123.56	29900	29900	29450	38650	20850	29750	29569.79	11.94	0	-210	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2343	4.14	0.30	12	0.06	7118.00	98932.00	38350	20230222	-23.21	29450	20240117	0.00	30250	-2.64	20240102	29450	0.00	20240117	38350	-23.21	20230222	29450	0.00	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
24	20240117	140438	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29600	-150	5	-0.50	94080500	3178	83.74	29900	29900	29500	38650	20850	29750	29603.68	11.94	0	-247	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2355	4.16	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.82	29500	20240117	0.34	30250	-2.15	20240102	29500	0.34	20240117	38350	-22.82	20230222	29500	0.34	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
25	20240117	130439	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29600	-150	5	-0.50	82287600	2779	73.23	29900	29900	29500	38650	20850	29750	29610.51	11.94	0	-254	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2355	4.16	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.82	29500	20240117	0.34	30250	-2.15	20240102	29500	0.34	20240117	38350	-22.82	20230222	29500	0.34	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
26	20240117	120440	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29600	-150	5	-0.50	69717350	2354	62.03	29900	29900	29500	38650	20850	29750	29616.55	11.94	0	-101	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2355	4.16	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.82	29500	20240117	0.34	30250	-2.15	20240102	29500	0.34	20240117	38350	-22.82	20230222	29500	0.34	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
27	20240117	110440	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	-100	5	-0.34	43946450	1482	39.05	29900	29900	29550	38650	20850	29750	29653.48	11.94	0	-195	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2359	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.69	29550	20240117	0.34	30250	-1.98	20240102	29550	0.34	20240117	38350	-22.69	20230222	29550	0.34	20240117	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
28	20240117	100436	57	100.00	KOSPI		유통업	N	N	N	N		N	29750	0	3	0.00	25262700	851	22.42	29900	29900	29600	38650	20850	29750	29685.90	11.94	0	8	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2367	4.18	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.43	29550	20240112	0.68	30250	-1.65	20240102	29550	0.68	20240112	38350	-22.43	20230222	29550	0.68	20240112	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
29	20240117	090438	57	100.00	KOSPI		유통업	N	N	N	N		N	29900	150	2	0.50	209300	7	0.18	29900	29900	29900	38650	20850	29750	29900.00	11.94	0	0	30050	29900	29800	29650	29550	29850	29600	80	8900	1000	22010	50	1	7957190	2379	4.20	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.03	29550	20240112	1.18	30250	-1.16	20240102	29550	1.18	20240112	38350	-22.03	20230222	29550	1.18	20240112	0.41	N	037710	1000	79 억	950369	N	N	8	N	N
30	20240116	160437	57	100.00	KOSPI		유통업	N	N	N	N		N	29750	50	2	0.17	112925400	3795	45.59	29900	29950	29700	38600	20800	29700	29756.38	11.96	0	-699	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2367	4.18	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.43	29550	20240112	0.68	30250	-1.65	20240102	29550	0.68	20240112	38350	-22.43	20230222	29550	0.68	20240112	0.40	N	037710	1000	79 억	951460	N	N	8	N	N
31	20240116	150437	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	0	3	0.00	94794650	3185	38.26	29900	29950	29700	38600	20800	29700	29762.84	11.96	0	-655	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
32	20240116	140438	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	0	3	0.00	74699050	2509	30.14	29900	29950	29700	38600	20800	29700	29772.44	11.96	0	-579	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
33	20240116	130437	57	100.00	KOSPI		유통업	N	N	N	N		N	29850	150	2	0.51	65951100	2215	26.61	29900	29950	29700	38600	20800	29700	29774.76	11.96	0	-361	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2375	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.16	29550	20240112	1.02	30250	-1.32	20240102	29550	1.02	20240112	38350	-22.16	20230222	29550	1.02	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
34	20240116	120437	57	100.00	KOSPI		유통업	N	N	N	N		N	29800	100	2	0.34	63211350	2123	25.50	29900	29950	29700	38600	20800	29700	29774.54	11.96	0	-358	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2371	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.29	29550	20240112	0.85	30250	-1.49	20240102	29550	0.85	20240112	38350	-22.29	20230222	29550	0.85	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
35	20240116	110435	57	100.00	KOSPI		유통업	N	N	N	N		N	29750	50	2	0.17	60801350	2042	24.53	29900	29950	29700	38600	20800	29700	29775.39	11.96	0	-357	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2367	4.18	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.43	29550	20240112	0.68	30250	-1.65	20240102	29550	0.68	20240112	38350	-22.43	20230222	29550	0.68	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
36	20240116	100436	57	100.00	KOSPI		유통업	N	N	N	N		N	29850	150	2	0.51	54204100	1820	21.86	29900	29950	29700	38600	20800	29700	29782.47	11.96	0	-350	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2375	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.16	29550	20240112	1.02	30250	-1.32	20240102	29550	1.02	20240112	38350	-22.16	20230222	29550	1.02	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
37	20240116	090435	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	0	3	0.00	32099850	1078	12.95	29900	29950	29700	38600	20800	29700	29777.23	11.96	0	71	30133	29916	29733	29516	29333	29825	29425	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.40	N	037710	1000	79 억	951460	N	N	1	N	N
38	20240115	160436	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	0	3	0.00	246887050	8324	195.03	29950	29950	29550	38600	20800	29700	29659.62	11.94	823	1237	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.10	7118.00	98932.00	38350	20230222	-22.56	29550	20240115	0.51	30250	-1.82	20240102	29550	0.51	20240115	38350	-22.56	20230222	29550	0.51	20240115	0.39	N	037710	1000	79 억	950048	N	N	1	N	N
39	20240115	150436	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	-50	5	-0.17	241931350	8157	191.12	29950	29950	29550	38600	20800	29700	29659.35	11.94	823	1325	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2359	4.17	0.30	12	0.10	7118.00	98932.00	38350	20230222	-22.69	29550	20240115	0.34	30250	-1.98	20240102	29550	0.34	20240115	38350	-22.69	20230222	29550	0.34	20240115	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
40	20240115	140437	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	0	3	0.00	240327750	8103	189.85	29950	29950	29550	38600	20800	29700	29659.11	11.94	823	1342	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.10	7118.00	98932.00	38350	20230222	-22.56	29550	20240115	0.51	30250	-1.82	20240102	29550	0.51	20240115	38350	-22.56	20230222	29550	0.51	20240115	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
41	20240115	130435	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	-50	5	-0.17	232875850	7852	183.97	29950	29950	29550	38600	20800	29700	29658.16	11.94	823	1347	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2359	4.17	0.30	12	0.10	7118.00	98932.00	38350	20230222	-22.69	29550	20240115	0.34	30250	-1.98	20240102	29550	0.34	20240115	38350	-22.69	20230222	29550	0.34	20240115	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
42	20240115	120435	57	100.00	KOSPI		유통업	N	N	N	N		N	29800	100	2	0.34	39993600	1343	31.47	29950	29950	29700	38600	20800	29700	29779.30	11.94	823	-95	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2371	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.29	29550	20240112	0.85	30250	-1.49	20240102	29550	0.85	20240112	38350	-22.29	20230222	29550	0.85	20240112	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
43	20240115	110435	57	100.00	KOSPI		유통업	N	N	N	N		N	29800	100	2	0.34	33584250	1128	26.43	29950	29950	29700	38600	20800	29700	29773.27	11.94	823	-77	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2371	4.19	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.29	29550	20240112	0.85	30250	-1.49	20240102	29550	0.85	20240112	38350	-22.29	20230222	29550	0.85	20240112	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
44	20240115	100434	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	0	3	0.00	19834200	667	15.63	29950	29950	29700	38600	20800	29700	29736.43	11.94	823	-15	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
45	20240115	090435	57	100.00	KOSPI		유통업	N	N	N	N		N	29700	0	3	0.00	8423550	283	6.63	29950	29950	29700	38600	20800	29700	29765.19	11.94	823	0	30200	29950	29750	29500	29300	29850	29400	80	8900	1000	21970	50	1	7957190	2363	4.17	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.39	N	037710	1000	79 억	950048	N	N	9	N	N
46	20240112	160433	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	50	2	0.17	126635850	4268	92.70	30000	30000	29550	38500	20800	29650	29671.01	11.94	358	382	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2363	4.17	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.56	29550	20240112	0.51	30250	-1.82	20240102	29550	0.51	20240112	38350	-22.56	20230222	29550	0.51	20240112	0.39	N	037710	1000	79 억	949767	N	N	9	N	N
47	20240112	150434	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	0	3	0.00	121380400	4091	88.86	30000	30000	29550	38500	20800	29650	29670.11	11.94	358	400	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2359	4.17	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.69	29550	20240112	0.34	30250	-1.98	20240102	29550	0.34	20240112	38350	-22.69	20230222	29550	0.34	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
48	20240112	140434	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	0	3	0.00	66103900	2225	48.33	30000	30000	29600	38500	20800	29650	29709.62	11.94	358	212	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2359	4.17	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.69	29600	20240112	0.17	30250	-1.98	20240102	29600	0.17	20240112	38350	-22.69	20230222	29600	0.17	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
49	20240112	130432	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	50	2	0.17	55246950	1859	40.38	30000	30000	29600	38500	20800	29650	29718.64	11.94	358	397	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2363	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.56	29600	20240112	0.34	30250	-1.82	20240102	29600	0.34	20240112	38350	-22.56	20230222	29600	0.34	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
50	20240112	120433	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	50	2	0.17	42668000	1436	31.19	30000	30000	29600	38500	20800	29650	29713.09	11.94	358	98	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2363	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.56	29600	20240112	0.34	30250	-1.82	20240102	29600	0.34	20240112	38350	-22.56	20230222	29600	0.34	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
51	20240112	110432	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	50	2	0.17	39875300	1342	29.15	30000	30000	29600	38500	20800	29650	29713.34	11.94	358	85	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2363	4.17	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.56	29600	20240112	0.34	30250	-1.82	20240102	29600	0.34	20240112	38350	-22.56	20230222	29600	0.34	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
52	20240112	100433	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29700	50	2	0.17	31291500	1053	22.87	30000	30000	29600	38500	20800	29650	29716.52	11.94	358	80	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2363	4.17	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.56	29600	20240112	0.34	30250	-1.82	20240102	29600	0.34	20240112	38350	-22.56	20230222	29600	0.34	20240112	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
53	20240112	090432	57	100.00	KOSPI		유통업	N	N	N	N		N	30000	350	2	1.18	1709050	57	1.24	30000	30000	29700	38500	20800	29650	29983.33	11.94	358	-4	30183	29916	29783	29516	29383	29850	29450	80	8850	1000	21940	50	1	7957190	2387	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.77	29650	20240104	1.18	30250	-0.83	20240102	29650	1.18	20240104	38350	-21.77	20230222	29650	1.18	20240104	0.39	N	037710	1000	79 억	949767	N	N	14	N	N
54	20240111	160431	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29650	-150	5	-0.50	137013300	4604	251.17	30050	30050	29650	38700	20900	29800	29759.62	11.96	-711	-1239	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2359	4.17	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.69	29650	20240111	0.00	30250	-1.98	20240102	29650	0.00	20240111	38350	-22.69	20230222	29650	0.00	20240111	0.38	N	037710	1000	79 억	951557	N	N	14	N	N
55	20240111	150434	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29750	-50	5	-0.17	130840750	4396	239.83	30050	30050	29650	38700	20900	29800	29763.59	11.96	-711	-1105	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2367	4.18	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.43	29650	20240111	0.34	30250	-1.65	20240102	29650	0.34	20240111	38350	-22.43	20230222	29650	0.34	20240111	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
56	20240111	140433	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	29750	-50	5	-0.17	103568400	3477	189.69	30050	30050	29650	38700	20900	29800	29786.71	11.96	-711	-866	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2367	4.18	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.43	29650	20240111	0.34	30250	-1.65	20240102	29650	0.34	20240111	38350	-22.43	20230222	29650	0.34	20240111	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
57	20240111	130430	57	100.00	KOSPI		유통업	N	N	N	N		N	29800	0	3	0.00	59096400	1981	108.07	30050	30050	29800	38700	20900	29800	29831.60	11.96	-711	-204	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2371	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
58	20240111	120431	57	100.00	KOSPI		유통업	N	N	N	N		N	29850	50	2	0.17	24902350	834	45.50	30050	30050	29800	38700	20900	29800	29858.93	11.96	-711	-63	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2375	4.19	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
59	20240111	110434	57	100.00	KOSPI		유통업	N	N	N	N		N	29900	100	2	0.34	12433350	416	22.70	30050	30050	29850	38700	20900	29800	29887.86	11.96	-711	-10	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
60	20240111	100432	57	100.00	KOSPI		유통업	N	N	N	N		N	29900	100	2	0.34	1614550	54	2.95	30050	30050	29850	38700	20900	29800	29899.07	11.96	-711	6	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2379	4.20	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
61	20240111	090431	57	100.00	KOSPI		유통업	N	N	N	N		N	30000	200	2	0.67	60050	2	0.11	30050	30050	30000	38700	20900	29800	30025.00	11.96	-711	-1	30333	30066	29933	29666	29533	30000	29600	80	8900	1000	22050	50	1	7957190	2387	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.77	29650	20240104	1.18	30250	-0.83	20240102	29650	1.18	20240104	38350	-21.77	20230222	29650	1.18	20240104	0.38	N	037710	1000	79 억	951557	N	N	8	N	N
62	20240110	160430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-100	5	-0.33	54770600	1833	54.70	30200	30200	29800	38850	20950	29900	29880.31	11.97	32	127	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2371	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.38	N	037710	1000	79 억	952550	N	N	8	N	N
63	20240110	150431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	0	3	0.00	38886950	1300	38.79	30200	30200	29850	38850	20950	29900	29913.04	11.97	32	34	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2379	4.20	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
64	20240110	140432	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	0	3	0.00	32038650	1071	31.96	30200	30200	29850	38850	20950	29900	29914.71	11.97	32	7	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
65	20240110	130431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	0	3	0.00	20865150	697	20.80	30200	30200	29850	38850	20950	29900	29935.65	11.97	32	-67	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
66	20240110	120431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	50	2	0.17	19878200	664	19.81	30200	30200	29850	38850	20950	29900	29937.05	11.97	32	-71	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
67	20240110	110431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	50	2	0.17	14409250	481	14.35	30200	30200	29850	38850	20950	29900	29956.86	11.97	32	-52	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
68	20240110	100430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-50	5	-0.17	10552150	352	10.50	30200	30200	29850	38850	20950	29900	29977.70	11.97	32	-21	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2375	4.19	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
69	20240110	090430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30200	300	2	1.00	1177800	39	1.16	30200	30200	30200	38850	20950	29900	30200.00	11.97	32	3	30166	30032	29916	29782	29666	29975	29725	80	8950	1000	22120	50	1	7957190	2403	4.24	0.31	12	0.00	7118.00	98932.00	38350	20230222	-21.25	29650	20240104	1.85	30250	-0.17	20240102	29650	1.85	20240104	38350	-21.25	20230222	29650	1.85	20240104	0.38	N	037710	1000	79 억	952550	N	N	5	N	N
70	20240109	160429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	50	2	0.17	100070950	3351	93.45	29950	30050	29800	38800	20900	29850	29863.00	11.98	-1964	-1602	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.20	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.37	N	037710	1000	79 억	953261	N	N	5	N	N
71	20240109	150430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-50	5	-0.17	83093500	2782	77.58	29950	30050	29800	38800	20900	29850	29868.26	11.98	-1964	-1078	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2371	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
72	20240109	140429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	49533050	1658	46.24	29950	30050	29800	38800	20900	29850	29875.18	11.98	-1964	-478	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
73	20240109	130429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	44634150	1494	41.66	29950	30050	29800	38800	20900	29850	29875.60	11.98	-1964	-419	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
74	20240109	120433	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	32537750	1089	30.37	29950	30050	29800	38800	20900	29850	29878.56	11.98	-1964	-278	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
75	20240109	110430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	50	2	0.17	24712650	827	23.06	29950	30050	29800	38800	20900	29850	29882.29	11.98	-1964	-226	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
76	20240109	100430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	50	2	0.17	18613350	623	17.37	29950	30050	29800	38800	20900	29850	29876.97	11.98	-1964	-171	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
77	20240109	090429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	100	2	0.34	59900	2	0.06	29950	29950	29950	38800	20900	29850	29950.00	11.98	-1964	0	30150	30000	29900	29750	29650	29975	29725	80	8950	1000	22080	50	1	7957190	2383	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.37	N	037710	1000	79 억	953261	N	N	30	N	N
78	20240108	160429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	107193600	3585	66.01	29850	30050	29800	38800	20900	29850	29900.59	12.01	-44	592	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	955305	N	N	30	N	N
79	20240108	150430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	50	2	0.17	105311900	3522	64.85	29850	30050	29800	38800	20900	29850	29901.16	12.01	-44	582	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2379	4.20	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
80	20240108	140429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	100713000	3368	62.01	29850	30050	29800	38800	20900	29850	29902.91	12.01	-44	608	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
81	20240108	130428	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	71768100	2399	44.17	29850	30050	29800	38800	20900	29850	29915.84	12.01	-44	469	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
82	20240108	120430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	0	3	0.00	62401900	2086	38.41	29850	30050	29800	38800	20900	29850	29914.62	12.01	-44	464	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
83	20240108	110430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	100	2	0.34	31744300	1060	19.52	29850	30050	29850	38800	20900	29850	29947.45	12.01	-44	132	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
84	20240108	100431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	100	2	0.34	26656550	890	16.39	29850	30050	29850	38800	20900	29850	29951.18	12.01	-44	84	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
85	20240108	090429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	100	2	0.34	867950	29	0.53	29850	29950	29850	38800	20900	29850	29929.31	12.01	-44	5	30150	30000	29850	29700	29550	30075	29775	80	8950	1000	22080	50	1	7957190	2383	4.21	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.37	N	037710	1000	79 억	955305	N	N	32	N	N
86	20240105	160428	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	50	2	0.17	155547900	5206	142.20	29800	30000	29700	38700	20900	29800	29878.58	12.02	683	-873	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2375	4.19	0.30	12	0.07	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.36	N	037710	1000	79 억	956226	N	N	32	N	N
87	20240105	150430	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	100	2	0.34	147626900	4941	134.96	29800	30000	29700	38700	20900	29800	29877.94	12.02	683	-764	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2379	4.20	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
88	20240105	140427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	100	2	0.34	131449750	4399	120.16	29800	30000	29700	38700	20900	29800	29881.73	12.02	683	-762	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2379	4.20	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
89	20240105	130429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	50	2	0.17	122152700	4088	111.66	29800	30000	29700	38700	20900	29800	29880.80	12.02	683	-535	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2375	4.19	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
90	20240105	120429	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	150	2	0.50	87958050	2944	80.42	29800	30000	29700	38700	20900	29800	29877.06	12.02	683	-143	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2383	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.90	29650	20240104	1.01	30250	-0.99	20240102	29650	1.01	20240104	38350	-21.90	20230222	29650	1.01	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
91	20240105	110427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29900	100	2	0.34	52880250	1773	48.43	29800	29950	29700	38700	20900	29800	29825.30	12.02	683	-212	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2379	4.20	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
92	20240105	100431	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	0	3	0.00	21291400	715	19.53	29800	29900	29700	38700	20900	29800	29778.18	12.02	683	-110	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2371	4.19	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
93	20240105	090428	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	0	3	0.00	2177450	73	1.99	29800	29900	29800	38700	20900	29800	29828.08	12.02	683	-32	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2371	4.19	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.36	N	037710	1000	79 억	956226	N	N	42	N	N
94	20240104	160426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29800	-50	5	-0.17	109128050	3660	42.70	29900	29900	29650	38800	20900	29850	29816.41	12.02	-230	-1404	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2371	4.19	0.30	12	0.05	7118.00	98932.00	38350	20230222	-22.29	29650	20240104	0.51	30250	-1.49	20240102	29650	0.51	20240104	38350	-22.29	20230222	29650	0.51	20240104	0.37	N	037710	1000	79 억	956418	N	N	42	N	N
95	20240104	150427	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29850	0	3	0.00	99399500	3334	38.89	29900	29900	29650	38800	20900	29850	29813.89	12.02	-230	-1225	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
96	20240104	140428	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29850	0	3	0.00	92596300	3106	36.23	29900	29900	29650	38800	20900	29850	29812.07	12.02	-230	-1182	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
97	20240104	130428	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29750	-100	5	-0.34	75326100	2527	29.48	29900	29900	29650	38800	20900	29850	29808.51	12.02	-230	-1108	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2367	4.18	0.30	12	0.03	7118.00	98932.00	38350	20230222	-22.43	29650	20240104	0.34	30250	-1.65	20240102	29650	0.34	20240104	38350	-22.43	20230222	29650	0.34	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
98	20240104	120426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29850	0	3	0.00	53439900	1793	20.92	29900	29900	29650	38800	20900	29850	29804.74	12.02	-230	-758	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
99	20240104	110426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29850	0	3	0.00	47056200	1579	18.42	29900	29900	29650	38800	20900	29850	29801.27	12.02	-230	-686	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2375	4.19	0.30	12	0.02	7118.00	98932.00	38350	20230222	-22.16	29650	20240104	0.67	30250	-1.32	20240102	29650	0.67	20240104	38350	-22.16	20230222	29650	0.67	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
100	20240104	100426	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29900	50	2	0.17	34846250	1170	13.65	29900	29900	29650	38800	20900	29850	29783.12	12.02	-230	-449	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2379	4.20	0.30	12	0.01	7118.00	98932.00	38350	20230222	-22.03	29650	20240104	0.84	30250	-1.16	20240102	29650	0.84	20240104	38350	-22.03	20230222	29650	0.84	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
101	20240104	090428	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	29750	-100	5	-0.34	6067000	204	2.38	29900	29900	29650	38800	20900	29850	29740.20	12.02	-230	-156	30383	30116	29933	29666	29483	30075	29625	80	8950	1000	22080	50	1	7957190	2367	4.18	0.30	12	0.00	7118.00	98932.00	38350	20230222	-22.43	29650	20240104	0.34	30250	-1.65	20240102	29650	0.34	20240104	38350	-22.43	20230222	29650	0.34	20240104	0.37	N	037710	1000	79 억	956418	N	N	112	N	N
102	20240103	160425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	255702150	8572	102.60	29850	30200	29750	38900	21000	29950	29829.93	12.03	197	728	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2375	4.19	0.30	12	0.11	7118.00	98932.00	38350	20230222	-22.16	29700	20231113	0.51	30250	-1.32	20240102	29750	0.34	20240103	38350	-22.16	20230222	29700	0.51	20231113	0.37	N	037710	1000	79 억	957360	N	N	112	N	N
103	20240103	150425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-150	5	-0.50	234727850	7869	94.18	29850	30200	29750	38900	21000	29950	29829.44	12.03	197	710	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2371	4.19	0.30	12	0.10	7118.00	98932.00	38350	20230222	-22.29	29700	20231113	0.34	30250	-1.49	20240102	29750	0.17	20240103	38350	-22.29	20230222	29700	0.34	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
104	20240103	140423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	204952000	6871	82.24	29850	30200	29750	38900	21000	29950	29828.55	12.03	197	863	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2375	4.19	0.30	12	0.09	7118.00	98932.00	38350	20230222	-22.16	29700	20231113	0.51	30250	-1.32	20240102	29750	0.34	20240103	38350	-22.16	20230222	29700	0.51	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
105	20240103	130425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-150	5	-0.50	191773500	6429	76.95	29850	30200	29750	38900	21000	29950	29829.44	12.03	197	925	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2371	4.19	0.30	12	0.08	7118.00	98932.00	38350	20230222	-22.29	29700	20231113	0.34	30250	-1.49	20240102	29750	0.17	20240103	38350	-22.29	20230222	29700	0.34	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
106	20240103	120427	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	177761650	5959	71.32	29850	30200	29750	38900	21000	29950	29830.79	12.03	197	846	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2375	4.19	0.30	12	0.07	7118.00	98932.00	38350	20230222	-22.16	29700	20231113	0.51	30250	-1.32	20240102	29750	0.34	20240103	38350	-22.16	20230222	29700	0.51	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
107	20240103	110425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29800	-150	5	-0.50	151401200	5075	60.74	29850	30200	29750	38900	21000	29950	29832.75	12.03	197	1115	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2371	4.19	0.30	12	0.06	7118.00	98932.00	38350	20230222	-22.29	29700	20231113	0.34	30250	-1.49	20240102	29750	0.17	20240103	38350	-22.29	20230222	29700	0.34	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
108	20240103	100424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29750	-200	5	-0.67	101929450	3414	40.86	29850	30200	29750	38900	21000	29950	29856.31	12.03	197	1060	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2367	4.18	0.30	12	0.04	7118.00	98932.00	38350	20230222	-22.43	29700	20231113	0.17	30250	-1.65	20240102	29750	0.00	20240103	38350	-22.43	20230222	29700	0.17	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
109	20240103	090424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	0	3	0.00	34234950	1145	13.70	29850	30200	29800	38900	21000	29950	29899.52	12.03	197	716	30416	30182	30016	29782	29616	30100	29700	80	8950	1000	22160	50	1	7957190	2383	4.21	0.30	12	0.01	7118.00	98932.00	38350	20230222	-21.90	29700	20231113	0.84	30250	-0.99	20240102	29800	0.50	20240103	38350	-21.90	20230222	29700	0.84	20231113	0.37	N	037710	1000	79 억	957360	N	N	3	N	N
110	20240102	160424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	250192800	8346	35.96	30250	30250	29850	39050	21050	30050	29977.91	12.02	2371	260	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.10	7118.00	98932.00	38350	20230222	-21.90	29700	20231113	0.84	30250	-0.99	20240102	29850	0.34	20240102	38350	-21.90	20230222	29700	0.84	20231113	0.37	N	037710	1000	79 억	956825	N	N	3	N	N
111	20240102	150424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	-50	5	-0.17	237789150	7932	34.17	30250	30250	29850	39050	21050	30050	29978.46	12.02	2371	206	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2387	4.21	0.30	12	0.10	7118.00	98932.00	38350	20230222	-21.77	29700	20231113	1.01	30250	-0.83	20240102	29850	0.50	20240102	38350	-21.77	20230222	29700	1.01	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
112	20240102	140425	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	208098250	6941	29.90	30250	30250	29850	39050	21050	30050	29981.02	12.02	2371	306	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.09	7118.00	98932.00	38350	20230222	-21.90	29700	20231113	0.84	30250	-0.99	20240102	29850	0.34	20240102	38350	-21.90	20230222	29700	0.84	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
113	20240102	130422	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	29950	-100	5	-0.33	149034350	4967	21.40	30250	30250	29900	39050	21050	30050	30004.90	12.02	2371	163	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2383	4.21	0.30	12	0.06	7118.00	98932.00	38350	20230222	-21.90	29700	20231113	0.84	30250	-0.99	20240102	29900	0.17	20240102	38350	-21.90	20230222	29700	0.84	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
114	20240102	120423	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	0	3	0.00	114144050	3802	16.38	30250	30250	29900	39050	21050	30050	30022.11	12.02	2371	-26	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2391	4.22	0.30	12	0.05	7118.00	98932.00	38350	20230222	-21.64	29700	20231113	1.18	30250	-0.66	20240102	29900	0.50	20240102	38350	-21.64	20230222	29700	1.18	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
115	20240102	110421	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30000	-50	5	-0.17	89025700	2964	12.77	30250	30250	29900	39050	21050	30050	30035.66	12.02	2371	-206	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2387	4.21	0.30	12	0.04	7118.00	98932.00	38350	20230222	-21.77	29700	20231113	1.01	30250	-0.83	20240102	29900	0.33	20240102	38350	-21.77	20230222	29700	1.01	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
116	20240102	100417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30150	100	2	0.33	7153300	237	1.02	30250	30250	30050	39050	21050	30050	30182.70	12.02	2371	-33	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2399	4.24	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.38	29700	20231113	1.52	30250	-0.33	20240102	30050	0.33	20240102	38350	-21.38	20230222	29700	1.52	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N
117	20240102	090413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	30050	0	3	0.00	0	0	0.00	0	0	0	39050	21050	30050	0.00	12.02	2371	0	30816	30432	30066	29682	29316	30250	29500	80	9000	1000	22230	50	1	7957190	2391	4.22	0.30	12	0.00	7118.00	98932.00	38350	20230222	-21.64	29700	20231113	1.18	0	0.00	0	0	0.00	0	38350	-21.64	20230222	29700	1.18	20231113	0.37	N	037710	1000	79 억	956825	N	N	7	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History