KissMeData/011370/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	9	2	1.00	164232059	181563	494.80	901	914	896	1166	628	897	903.68	3.98	-6841	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	914	2.32	0.23	12	0.18	390.00	3928.00	1445	20221202	-37.30	876	20231030	3.42	1280	-29.22	20230531	876	3.42	20231030	1445	-37.30	20221202	876	3.42	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
3	20231031	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	900	3	2	0.33	92275173	102033	278.06	901	914	898	1166	628	897	904.37	3.98	-5534	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	908	2.31	0.23	12	0.10	390.00	3928.00	1445	20221202	-37.72	876	20231030	2.74	1280	-29.69	20230531	876	2.74	20231030	1445	-37.72	20221202	876	2.74	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
4	20231031	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	902	5	2	0.56	80690138	89143	242.94	901	914	898	1166	628	897	905.18	3.98	-4819	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	910	2.31	0.23	12	0.09	390.00	3928.00	1445	20221202	-37.58	876	20231030	2.97	1280	-29.53	20230531	876	2.97	20231030	1445	-37.58	20221202	876	2.97	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
5	20231031	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	902	5	2	0.56	66106691	72937	198.77	901	914	899	1166	628	897	906.35	3.98	-4190	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	910	2.31	0.23	12	0.07	390.00	3928.00	1445	20221202	-37.58	876	20231030	2.97	1280	-29.53	20230531	876	2.97	20231030	1445	-37.58	20221202	876	2.97	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
6	20231031	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	9	2	1.00	58360109	64343	175.35	901	914	899	1166	628	897	907.02	3.98	-4772	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	914	2.32	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.30	876	20231030	3.42	1280	-29.22	20230531	876	3.42	20231030	1445	-37.30	20221202	876	3.42	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
7	20231031	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	8	2	0.89	24863950	27501	74.95	901	914	899	1166	628	897	904.11	3.98	721	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	913	2.32	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.37	876	20231030	3.31	1280	-29.30	20230531	876	3.31	20231030	1445	-37.37	20221202	876	3.31	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
8	20231031	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	902	5	2	0.56	16452407	18209	49.62	901	914	899	1166	628	897	903.53	3.98	1502	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	910	2.31	0.23	12	0.02	390.00	3928.00	1445	20221202	-37.58	876	20231030	2.97	1280	-29.53	20230531	876	2.97	20231030	1445	-37.58	20221202	876	2.97	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
9	20231031	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	912	15	2	1.67	1552745	1718	4.68	901	914	901	1166	628	897	903.81	3.98	-3	915	906	891	882	867	910	886	504	269	500	660	1	1	100894865	920	2.34	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.89	876	20231030	4.11	1280	-28.75	20230531	876	4.11	20231030	1445	-36.89	20221202	876	4.11	20231030	1.57	N	011370	500	504 억	4011431	N	N	0	N	N
10	20231030	160257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	897	8	2	0.90	31369920	35220	29.02	876	900	876	1155	623	889	890.68	3.98	2873	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	905	2.30	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.92	876	20231030	2.40	1280	-29.92	20230531	876	2.40	20231030	1445	-37.92	20221202	876	2.40	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
11	20231030	150253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	900	11	2	1.24	29817372	33489	27.60	876	900	876	1155	623	889	890.36	3.98	2881	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	908	2.31	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.72	876	20231030	2.74	1280	-29.69	20230531	876	2.74	20231030	1445	-37.72	20221202	876	2.74	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
12	20231030	140253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	899	10	2	1.12	26957149	30303	24.97	876	900	876	1155	623	889	889.59	3.98	2144	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	907	2.31	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.79	876	20231030	2.63	1280	-29.77	20230531	876	2.63	20231030	1445	-37.79	20221202	876	2.63	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
13	20231030	130253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	898	9	2	1.01	22059002	24854	20.48	876	899	876	1155	623	889	887.54	3.98	2158	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	906	2.30	0.23	12	0.02	390.00	3928.00	1445	20221202	-37.85	876	20231030	2.51	1280	-29.84	20230531	876	2.51	20231030	1445	-37.85	20221202	876	2.51	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
14	20231030	120250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	892	3	2	0.34	16156040	18247	15.04	876	895	876	1155	623	889	885.41	3.98	699	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	900	2.29	0.23	12	0.02	390.00	3928.00	1445	20221202	-38.27	876	20231030	1.83	1280	-30.31	20230531	876	1.83	20231030	1445	-38.27	20221202	876	1.83	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
15	20231030	110250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	893	4	2	0.45	14517065	16405	13.52	876	895	876	1155	623	889	884.92	3.98	699	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	901	2.29	0.23	12	0.02	390.00	3928.00	1445	20221202	-38.20	876	20231030	1.94	1280	-30.23	20230531	876	1.94	20231030	1445	-38.20	20221202	876	1.94	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
16	20231030	100250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	890	1	2	0.11	10817528	12247	10.09	876	890	876	1155	623	889	883.28	3.98	708	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	898	2.28	0.23	12	0.01	390.00	3928.00	1445	20221202	-38.41	876	20231030	1.60	1280	-30.47	20230531	876	1.60	20231030	1445	-38.41	20221202	876	1.60	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
17	20231030	090248	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	880	-9	5	-1.01	1471042	1679	1.38	876	889	876	1155	623	889	876.14	3.98	41	923	906	892	875	861	899	868	504	266	500	650	1	1	100894865	888	2.26	0.22	12	0.00	390.00	3928.00	1445	20221202	-39.10	876	20231030	0.46	1280	-31.25	20230531	876	0.46	20231030	1445	-39.10	20221202	876	0.46	20231030	1.60	N	011370	500	504 억	4013845	N	N	0	N	N
18	20231027	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	889	-2	5	-0.22	106489781	120066	56.32	891	909	878	1158	624	891	886.90	3.97	8287	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	897	2.28	0.23	12	0.12	390.00	3928.00	1445	20221202	-38.48	877	20231026	1.37	1280	-30.55	20230531	877	1.37	20231026	1445	-38.48	20221202	877	1.37	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
19	20231027	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	894	3	2	0.34	97293129	109748	51.48	891	909	878	1158	624	891	886.51	3.97	10127	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	902	2.29	0.23	12	0.11	390.00	3928.00	1445	20221202	-38.13	877	20231026	1.94	1280	-30.16	20230531	877	1.94	20231026	1445	-38.13	20221202	877	1.94	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
20	20231027	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	893	2	2	0.22	88343075	99769	46.80	891	909	878	1158	624	891	885.47	3.97	10151	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	901	2.29	0.23	12	0.10	390.00	3928.00	1445	20221202	-38.20	877	20231026	1.82	1280	-30.23	20230531	877	1.82	20231026	1445	-38.20	20221202	877	1.82	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
21	20231027	130249	57	100.00	KOSDAQ		건설	N	N	N	N		N	894	3	2	0.34	82707546	93466	43.84	891	909	878	1158	624	891	884.89	3.97	14404	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	902	2.29	0.23	12	0.09	390.00	3928.00	1445	20221202	-38.13	877	20231026	1.94	1280	-30.16	20230531	877	1.94	20231026	1445	-38.13	20221202	877	1.94	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
22	20231027	120251	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	7	2	0.79	73517275	83181	39.02	891	909	878	1158	624	891	883.82	3.97	14404	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	906	2.30	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.85	877	20231026	2.39	1280	-29.84	20230531	877	2.39	20231026	1445	-37.85	20221202	877	2.39	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
23	20231027	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	896	5	2	0.56	70233692	79522	37.30	891	909	878	1158	624	891	883.19	3.97	16291	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	904	2.30	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.99	877	20231026	2.17	1280	-30.00	20230531	877	2.17	20231026	1445	-37.99	20221202	877	2.17	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
24	20231027	100251	57	100.00	KOSDAQ		건설	N	N	N	N		N	883	-8	5	-0.90	64737411	73325	34.39	891	909	878	1158	624	891	882.87	3.97	17065	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	891	2.26	0.22	12	0.07	390.00	3928.00	1445	20221202	-38.89	877	20231026	0.68	1280	-31.02	20230531	877	0.68	20231026	1445	-38.89	20221202	877	0.68	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
25	20231027	090249	57	100.00	KOSDAQ		건설	N	N	N	N		N	903	12	2	1.35	2566122	2866	1.34	891	909	891	1158	624	891	895.49	3.97	1485	931	911	894	874	857	902	865	504	267	500	650	1	1	100894865	911	2.32	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.51	877	20231026	2.96	1280	-29.45	20230531	877	2.96	20231026	1445	-37.51	20221202	877	2.96	20231026	1.60	N	011370	500	504 억	4003386	N	N	0	N	N
26	20231026	160246	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	891	-27	5	-2.94	189718716	212797	209.42	914	914	877	1193	643	918	891.55	4.03	-64637	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	899	2.28	0.23	12	0.21	390.00	3928.00	1445	20221202	-38.34	877	20231026	1.60	1280	-30.39	20230531	877	1.60	20231026	1445	-38.34	20221202	877	1.60	20231026	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
27	20231026	150247	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	889	-29	5	-3.16	179568712	201396	198.20	914	914	877	1193	643	918	891.62	4.03	-58010	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	897	2.28	0.23	12	0.20	390.00	3928.00	1445	20221202	-38.48	877	20231026	1.37	1280	-30.55	20230531	877	1.37	20231026	1445	-38.48	20221202	877	1.37	20231026	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
28	20231026	140247	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	887	-31	5	-3.38	177389967	198944	195.79	914	914	877	1193	643	918	891.66	4.03	-57223	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	895	2.27	0.23	12	0.20	390.00	3928.00	1445	20221202	-38.62	877	20231026	1.14	1280	-30.70	20230531	877	1.14	20231026	1445	-38.62	20221202	877	1.14	20231026	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
29	20231026	130248	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	887	-31	5	-3.38	150323856	168618	165.94	914	914	877	1193	643	918	891.51	4.03	-47519	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	895	2.27	0.23	12	0.17	390.00	3928.00	1445	20221202	-38.62	877	20231026	1.14	1280	-30.70	20230531	877	1.14	20231026	1445	-38.62	20221202	877	1.14	20231026	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
30	20231026	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	893	-25	5	-2.72	103217057	115253	113.42	914	914	887	1193	643	918	895.57	4.03	-40801	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	901	2.29	0.23	12	0.11	390.00	3928.00	1445	20221202	-38.20	879	20231020	1.59	1280	-30.23	20230531	879	1.59	20231020	1445	-38.20	20221202	879	1.59	20231020	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
31	20231026	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	894	-24	5	-2.61	79778642	88942	87.53	914	914	894	1193	643	918	896.97	4.03	-19338	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	902	2.29	0.23	12	0.09	390.00	3928.00	1445	20221202	-38.13	879	20231020	1.71	1280	-30.16	20230531	879	1.71	20231020	1445	-38.13	20221202	879	1.71	20231020	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
32	20231026	100249	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	-20	5	-2.18	36444841	40547	39.90	914	914	895	1193	643	918	898.83	4.03	-9557	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	906	2.30	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.85	879	20231020	2.16	1280	-29.84	20230531	879	2.16	20231020	1445	-37.85	20221202	879	2.16	20231020	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
33	20231026	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	-20	5	-2.18	8488339	9423	9.27	914	914	895	1193	643	918	900.81	4.03	-408	928	923	913	908	898	925	910	504	275	500	670	1	1	100894865	906	2.30	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.85	879	20231020	2.16	1280	-29.84	20230531	879	2.16	20231020	1445	-37.85	20221202	879	2.16	20231020	1.61	N	011370	500	504 억	4067971	N	N	0	N	N
34	20231025	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	918	11	2	1.21	91775502	101080	77.70	910	918	903	1179	635	907	907.95	4.03	-2687	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	926	2.35	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.47	879	20231020	4.44	1280	-28.28	20230531	879	4.44	20231020	1445	-36.47	20221202	879	4.44	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
35	20231025	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	911	4	2	0.44	70873436	78178	60.09	910	911	903	1179	635	907	906.56	4.03	-2159	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	919	2.34	0.23	12	0.08	390.00	3928.00	1445	20221202	-36.96	879	20231020	3.64	1280	-28.83	20230531	879	3.64	20231020	1445	-36.96	20221202	879	3.64	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
36	20231025	140246	57	100.00	KOSDAQ		건설	N	N	N	N		N	908	1	2	0.11	52288237	57716	44.37	910	911	903	1179	635	907	905.96	4.03	1525	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	916	2.33	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.16	879	20231020	3.30	1280	-29.06	20230531	879	3.30	20231020	1445	-37.16	20221202	879	3.30	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
37	20231025	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	-1	5	-0.11	40428371	44614	34.29	910	911	904	1179	635	907	906.18	4.03	7009	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	914	2.32	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.30	879	20231020	3.07	1280	-29.22	20230531	879	3.07	20231020	1445	-37.30	20221202	879	3.07	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
38	20231025	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	910	3	2	0.33	23630361	26064	20.04	910	911	905	1179	635	907	906.63	4.03	7160	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	918	2.33	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.02	879	20231020	3.53	1280	-28.91	20230531	879	3.53	20231020	1445	-37.02	20221202	879	3.53	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
39	20231025	110246	57	100.00	KOSDAQ		건설	N	N	N	N		N	907	0	3	0.00	18711939	20642	15.87	910	911	905	1179	635	907	906.50	4.03	3358	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	915	2.33	0.23	12	0.02	390.00	3928.00	1445	20221202	-37.23	879	20231020	3.19	1280	-29.14	20230531	879	3.19	20231020	1445	-37.23	20221202	879	3.19	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
40	20231025	100247	57	100.00	KOSDAQ		건설	N	N	N	N		N	907	0	3	0.00	12872983	14198	10.91	910	911	905	1179	635	907	906.68	4.03	2471	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	915	2.33	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.23	879	20231020	3.19	1280	-29.14	20230531	879	3.19	20231020	1445	-37.23	20221202	879	3.19	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
41	20231025	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	909	2	2	0.22	142900	157	0.12	910	911	908	1179	635	907	910.19	4.03	67	915	910	902	897	889	913	900	504	272	500	670	1	1	100894865	917	2.33	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.09	879	20231020	3.41	1280	-28.98	20230531	879	3.41	20231020	1445	-37.09	20221202	879	3.41	20231020	1.61	N	011370	500	504 억	4067993	N	N	0	N	N
42	20231024	160243	57	100.00	KOSDAQ		건설	N	N	N	N		N	907	9	2	1.00	117167613	129957	133.26	894	907	894	1167	629	898	901.58	4.01	19491	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	915	2.33	0.23	12	0.13	390.00	3928.00	1445	20221202	-37.23	879	20231020	3.19	1280	-29.14	20230531	879	3.19	20231020	1445	-37.23	20221202	879	3.19	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
43	20231024	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	7	2	0.78	109982108	122032	125.14	894	907	894	1167	629	898	901.26	4.01	19439	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	913	2.32	0.23	12	0.12	390.00	3928.00	1445	20221202	-37.37	879	20231020	2.96	1280	-29.30	20230531	879	2.96	20231020	1445	-37.37	20221202	879	2.96	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
44	20231024	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	7	2	0.78	98901727	109787	112.58	894	906	894	1167	629	898	900.85	4.01	15145	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	913	2.32	0.23	12	0.11	390.00	3928.00	1445	20221202	-37.37	879	20231020	2.96	1280	-29.30	20230531	879	2.96	20231020	1445	-37.37	20221202	879	2.96	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
45	20231024	130246	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	0	3	0.00	85736810	95229	97.65	894	906	894	1167	629	898	900.32	4.01	7463	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	906	2.30	0.23	12	0.09	390.00	3928.00	1445	20221202	-37.85	879	20231020	2.16	1280	-29.84	20230531	879	2.16	20231020	1445	-37.85	20221202	879	2.16	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
46	20231024	120244	57	100.00	KOSDAQ		건설	N	N	N	N		N	903	5	2	0.56	76021137	84405	86.55	894	906	894	1167	629	898	900.67	4.01	4706	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	911	2.32	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.51	879	20231020	2.73	1280	-29.45	20230531	879	2.73	20231020	1445	-37.51	20221202	879	2.73	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
47	20231024	110245	57	100.00	KOSDAQ		건설	N	N	N	N		N	900	2	2	0.22	64178300	71249	73.06	894	906	894	1167	629	898	900.76	4.01	2897	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	908	2.31	0.23	12	0.07	390.00	3928.00	1445	20221202	-37.72	879	20231020	2.39	1280	-29.69	20230531	879	2.39	20231020	1445	-37.72	20221202	879	2.39	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
48	20231024	100244	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	7	2	0.78	36789025	40832	41.87	894	906	894	1167	629	898	900.99	4.01	-296	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	913	2.32	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.37	879	20231020	2.96	1280	-29.30	20230531	879	2.96	20231020	1445	-37.37	20221202	879	2.96	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
49	20231024	090244	57	100.00	KOSDAQ		건설	N	N	N	N		N	896	-2	5	-0.22	4879804	5457	5.60	894	898	894	1167	629	898	894.23	4.01	621	920	909	894	883	868	914	888	504	269	500	660	1	1	100894865	904	2.30	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.99	879	20231020	1.93	1280	-30.00	20230531	879	1.93	20231020	1445	-37.99	20221202	879	1.93	20231020	1.65	N	011370	500	504 억	4047009	N	N	1	N	N
50	20231023	160242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	898	7	2	0.79	86920784	97209	48.82	880	905	879	1158	624	891	894.16	4.02	-12199	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	906	2.30	0.23	12	0.10	390.00	3928.00	1445	20221202	-37.85	879	20231023	2.16	1280	-29.84	20230531	879	2.16	20231023	1445	-37.85	20221202	879	2.16	20231023	1.66	N	011370	500	504 억	4058852	N	N	1	N	N
51	20231023	150240	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	899	8	2	0.90	77316903	86514	43.45	880	905	879	1158	624	891	893.69	4.02	-11905	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	907	2.31	0.23	12	0.09	390.00	3928.00	1445	20221202	-37.79	879	20231023	2.28	1280	-29.77	20230531	879	2.28	20231023	1445	-37.79	20221202	879	2.28	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
52	20231023	140242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	903	12	2	1.35	70877534	79354	39.86	880	905	879	1158	624	891	893.18	4.02	-11794	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	911	2.32	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.51	879	20231023	2.73	1280	-29.45	20230531	879	2.73	20231023	1445	-37.51	20221202	879	2.73	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
53	20231023	130242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	899	8	2	0.90	52345656	58771	29.52	880	905	879	1158	624	891	890.67	4.02	-1074	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	907	2.31	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.79	879	20231023	2.28	1280	-29.77	20230531	879	2.28	20231023	1445	-37.79	20221202	879	2.28	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
54	20231023	120241	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	902	11	2	1.23	46624334	52424	26.33	880	905	879	1158	624	891	889.37	4.02	24	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	910	2.31	0.23	12	0.05	390.00	3928.00	1445	20221202	-37.58	879	20231023	2.62	1280	-29.53	20230531	879	2.62	20231023	1445	-37.58	20221202	879	2.62	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
55	20231023	110242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	903	12	2	1.35	39821701	44891	22.55	880	903	879	1158	624	891	887.08	4.02	2824	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	911	2.32	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.51	879	20231023	2.73	1280	-29.45	20230531	879	2.73	20231023	1445	-37.51	20221202	879	2.73	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
56	20231023	100239	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	898	7	2	0.79	34551351	39036	19.61	880	899	879	1158	624	891	885.12	4.02	2921	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	906	2.30	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.85	879	20231023	2.16	1280	-29.84	20230531	879	2.16	20231023	1445	-37.85	20221202	879	2.16	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
57	20231023	090244	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	880	-11	5	-1.23	5632290	6399	3.21	880	890	879	1158	624	891	880.18	4.02	-18	917	903	891	877	865	911	885	504	267	500	650	1	1	100894865	888	2.26	0.22	12	0.01	390.00	3928.00	1445	20221202	-39.10	879	20231023	0.11	1280	-31.25	20230531	879	0.11	20231023	1445	-39.10	20221202	879	0.11	20231023	1.66	N	011370	500	504 억	4058852	N	N	431	N	N
58	20231020	160242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	891	-5	5	-0.56	175156167	196256	174.33	880	905	879	1164	628	896	892.49	4.01	10418	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	899	2.28	0.23	12	0.19	390.00	3928.00	1445	20221202	-38.34	879	20231020	1.37	1280	-30.39	20230531	879	1.37	20231020	1445	-38.34	20221202	879	1.37	20231020	1.66	N	011370	500	504 억	4048434	N	N	431	N	N
59	20231020	150241	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	895	-1	5	-0.11	164282654	184029	163.47	880	905	879	1164	628	896	892.70	4.01	9034	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	903	2.29	0.23	12	0.18	390.00	3928.00	1445	20221202	-38.06	879	20231020	1.82	1280	-30.08	20230531	879	1.82	20231020	1445	-38.06	20221202	879	1.82	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
60	20231020	140242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	897	1	2	0.11	159153716	178313	158.39	880	905	879	1164	628	896	892.55	4.01	6508	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	905	2.30	0.23	12	0.18	390.00	3928.00	1445	20221202	-37.92	879	20231020	2.05	1280	-29.92	20230531	879	2.05	20231020	1445	-37.92	20221202	879	2.05	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
61	20231020	130235	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	896	0	3	0.00	144782762	162239	144.12	880	905	879	1164	628	896	892.40	4.01	552	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	904	2.30	0.23	12	0.16	390.00	3928.00	1445	20221202	-37.99	879	20231020	1.93	1280	-30.00	20230531	879	1.93	20231020	1445	-37.99	20221202	879	1.93	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
62	20231020	120239	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	901	5	2	0.56	132634423	148712	132.10	880	905	879	1164	628	896	891.89	4.01	552	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	909	2.31	0.23	12	0.15	390.00	3928.00	1445	20221202	-37.65	879	20231020	2.50	1280	-29.61	20230531	879	2.50	20231020	1445	-37.65	20221202	879	2.50	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
63	20231020	110242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	905	9	2	1.00	120311503	135046	119.96	880	905	879	1164	628	896	890.89	4.01	575	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	913	2.32	0.23	12	0.13	390.00	3928.00	1445	20221202	-37.37	879	20231020	2.96	1280	-29.30	20230531	879	2.96	20231020	1445	-37.37	20221202	879	2.96	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
64	20231020	100240	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	888	-8	5	-0.89	57611952	65255	57.97	880	892	879	1164	628	896	882.87	4.01	-289	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	896	2.28	0.23	12	0.06	390.00	3928.00	1445	20221202	-38.55	879	20231020	1.02	1280	-30.62	20230531	879	1.02	20231020	1445	-38.55	20221202	879	1.02	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
65	20231020	090241	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	883	-13	5	-1.45	18208873	20685	18.37	880	884	880	1164	628	896	880.29	4.01	3973	921	908	898	885	875	907	884	504	268	500	660	1	1	100894865	891	2.26	0.22	12	0.02	390.00	3928.00	1445	20221202	-38.89	880	20231020	0.34	1280	-31.02	20230531	880	0.34	20231020	1445	-38.89	20221202	880	0.34	20231020	1.66	N	011370	500	504 억	4048434	N	N	0	N	N
66	20231019	160239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	896	-8	5	-0.88	100515879	111874	73.92	896	911	888	1175	633	904	898.51	4.01	110	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	904	2.30	0.23	12	0.11	390.00	3928.00	1445	20221202	-37.99	886	20231006	1.13	1280	-30.00	20230531	886	1.13	20231006	1445	-37.99	20221202	886	1.13	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
67	20231019	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	902	-2	5	-0.22	97014086	107969	71.34	896	911	888	1175	633	904	898.54	4.01	-755	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	910	2.31	0.23	12	0.11	390.00	3928.00	1445	20221202	-37.58	886	20231006	1.81	1280	-29.53	20230531	886	1.81	20231006	1445	-37.58	20221202	886	1.81	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
68	20231019	140239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	900	-4	5	-0.44	86988024	96844	63.99	896	911	888	1175	633	904	898.23	4.01	-3024	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	908	2.31	0.23	12	0.10	390.00	3928.00	1445	20221202	-37.72	886	20231006	1.58	1280	-29.69	20230531	886	1.58	20231006	1445	-37.72	20221202	886	1.58	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
69	20231019	130238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	902	-2	5	-0.22	73305700	81511	53.86	896	911	888	1175	633	904	899.34	4.01	-5249	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	910	2.31	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.58	886	20231006	1.81	1280	-29.53	20230531	886	1.81	20231006	1445	-37.58	20221202	886	1.81	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
70	20231019	120239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	895	-9	5	-1.00	54416093	60531	40.00	896	911	888	1175	633	904	898.98	4.01	-6321	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	903	2.29	0.23	12	0.06	390.00	3928.00	1445	20221202	-38.06	886	20231006	1.02	1280	-30.08	20230531	886	1.02	20231006	1445	-38.06	20221202	886	1.02	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
71	20231019	110239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	902	-2	5	-0.22	40694201	45306	29.94	896	911	888	1175	633	904	898.21	4.01	-8173	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	910	2.31	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.58	886	20231006	1.81	1280	-29.53	20230531	886	1.81	20231006	1445	-37.58	20221202	886	1.81	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
72	20231019	100238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	907	3	2	0.33	30506990	34057	22.50	896	911	888	1175	633	904	895.76	4.01	-10561	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	915	2.33	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.23	886	20231006	2.37	1280	-29.14	20230531	886	2.37	20231006	1445	-37.23	20221202	886	2.37	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
73	20231019	090240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	894	-10	5	-1.11	4749871	5299	3.50	896	901	894	1175	633	904	896.37	4.01	120	938	920	912	894	886	917	891	504	271	500	660	1	1	100894865	902	2.29	0.23	12	0.01	390.00	3928.00	1445	20221202	-38.13	886	20231006	0.90	1280	-30.16	20230531	886	0.90	20231006	1445	-38.13	20221202	886	0.90	20231006	1.67	N	011370	500	504 억	4047942	N	N	0	N	N
74	20231018	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	-29	5	-3.11	137138202	150047	271.29	930	930	904	1212	654	933	913.97	4.00	13091	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	912	2.32	0.23	12	0.15	390.00	3928.00	1445	20221202	-37.44	886	20231006	2.03	1280	-29.37	20230531	886	2.03	20231006	1445	-37.44	20221202	886	2.03	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
75	20231018	150237	57	100.00	KOSDAQ		건설	N	N	N	N		N	913	-20	5	-2.14	131059001	143330	259.15	930	930	910	1212	654	933	914.39	4.00	13338	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	921	2.34	0.23	12	0.14	390.00	3928.00	1445	20221202	-36.82	886	20231006	3.05	1280	-28.67	20230531	886	3.05	20231006	1445	-36.82	20221202	886	3.05	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
76	20231018	140237	57	100.00	KOSDAQ		건설	N	N	N	N		N	915	-18	5	-1.93	75864885	82815	149.73	930	930	910	1212	654	933	916.08	4.00	17771	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	923	2.35	0.23	12	0.08	390.00	3928.00	1445	20221202	-36.68	886	20231006	3.27	1280	-28.52	20230531	886	3.27	20231006	1445	-36.68	20221202	886	3.27	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
77	20231018	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	918	-15	5	-1.61	64022222	69883	126.35	930	930	910	1212	654	933	916.13	4.00	17950	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	926	2.35	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.47	886	20231006	3.61	1280	-28.28	20230531	886	3.61	20231006	1445	-36.47	20221202	886	3.61	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
78	20231018	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	918	-15	5	-1.61	56898122	62107	112.29	930	930	910	1212	654	933	916.13	4.00	18348	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	926	2.35	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.47	886	20231006	3.61	1280	-28.28	20230531	886	3.61	20231006	1445	-36.47	20221202	886	3.61	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
79	20231018	110238	57	100.00	KOSDAQ		건설	N	N	N	N		N	918	-15	5	-1.61	51347074	56037	101.32	930	930	910	1212	654	933	916.31	4.00	18303	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	926	2.35	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.47	886	20231006	3.61	1280	-28.28	20230531	886	3.61	20231006	1445	-36.47	20221202	886	3.61	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
80	20231018	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	917	-16	5	-1.71	40437348	44143	79.81	930	930	910	1212	654	933	916.05	4.00	18709	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	925	2.35	0.23	12	0.04	390.00	3928.00	1445	20221202	-36.54	886	20231006	3.50	1280	-28.36	20230531	886	3.50	20231006	1445	-36.54	20221202	886	3.50	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
81	20231018	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	930	-3	5	-0.32	1986480	2136	3.86	930	930	930	1212	654	933	930.00	4.00	0	946	939	926	919	906	943	923	504	279	500	690	1	1	100894865	938	2.38	0.24	12	0.00	390.00	3928.00	1445	20221202	-35.64	886	20231006	4.97	1280	-27.34	20230531	886	4.97	20231006	1445	-35.64	20221202	886	4.97	20231006	1.67	N	011370	500	504 억	4034853	N	N	0	N	N
82	20231017	160239	57	100.00	KOSDAQ		건설	N	N	N	N		N	933	20	2	2.19	51314450	55286	72.43	914	933	913	1186	640	913	928.16	4.00	-5020	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	941	2.39	0.24	12	0.05	390.00	3928.00	1445	20221202	-35.43	886	20231006	5.30	1280	-27.11	20230531	886	5.30	20231006	1445	-35.43	20221202	886	5.30	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
83	20231017	150237	57	100.00	KOSDAQ		건설	N	N	N	N		N	926	13	2	1.42	50076068	53958	70.69	914	933	913	1186	640	913	928.06	4.00	-4725	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	934	2.37	0.24	12	0.05	390.00	3928.00	1445	20221202	-35.92	886	20231006	4.51	1280	-27.66	20230531	886	4.51	20231006	1445	-35.92	20221202	886	4.51	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
84	20231017	140238	57	100.00	KOSDAQ		건설	N	N	N	N		N	927	14	2	1.53	44736036	48233	63.19	914	933	913	1186	640	913	927.50	4.00	-4696	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	935	2.38	0.24	12	0.05	390.00	3928.00	1445	20221202	-35.85	886	20231006	4.63	1280	-27.58	20230531	886	4.63	20231006	1445	-35.85	20221202	886	4.63	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
85	20231017	130237	57	100.00	KOSDAQ		건설	N	N	N	N		N	932	19	2	2.08	36240959	39093	51.22	914	933	913	1186	640	913	927.04	4.00	-2100	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	940	2.39	0.24	12	0.04	390.00	3928.00	1445	20221202	-35.50	886	20231006	5.19	1280	-27.19	20230531	886	5.19	20231006	1445	-35.50	20221202	886	5.19	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
86	20231017	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	931	18	2	1.97	32377950	34946	45.78	914	931	913	1186	640	913	926.51	4.00	-1151	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	939	2.39	0.24	12	0.03	390.00	3928.00	1445	20221202	-35.57	886	20231006	5.08	1280	-27.27	20230531	886	5.08	20231006	1445	-35.57	20221202	886	5.08	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
87	20231017	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	930	17	2	1.86	22116265	23914	31.33	914	931	913	1186	640	913	924.82	4.00	-1151	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	938	2.38	0.24	12	0.02	390.00	3928.00	1445	20221202	-35.64	886	20231006	4.97	1280	-27.34	20230531	886	4.97	20231006	1445	-35.64	20221202	886	4.97	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
88	20231017	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	924	11	2	1.20	11738393	12731	16.68	914	927	913	1186	640	913	922.03	4.00	-1151	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	932	2.37	0.24	12	0.01	390.00	3928.00	1445	20221202	-36.06	886	20231006	4.29	1280	-27.81	20230531	886	4.29	20231006	1445	-36.06	20221202	886	4.29	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
89	20231017	090236	57	100.00	KOSDAQ		건설	N	N	N	N		N	917	4	2	0.44	666366	729	0.96	914	917	914	1186	640	913	914.08	4.00	20	929	920	911	902	893	922	904	504	273	500	670	1	1	100894865	925	2.35	0.23	12	0.00	390.00	3928.00	1445	20221202	-36.54	886	20231006	3.50	1280	-28.36	20230531	886	3.50	20231006	1445	-36.54	20221202	886	3.50	20231006	1.69	N	011370	500	504 억	4039943	N	N	0	N	N
90	20231016	160235	57	100.00	KOSDAQ		건설	N	N	N	N		N	913	0	3	0.00	69457597	76313	139.82	913	920	902	1186	640	913	910.17	4.01	-7604	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	921	2.34	0.23	12	0.08	390.00	3928.00	1445	20221202	-36.82	886	20231006	3.05	1280	-28.67	20230531	886	3.05	20231006	1445	-36.82	20221202	886	3.05	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
91	20231016	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	916	3	2	0.33	65896331	72420	132.68	913	920	902	1186	640	913	909.92	4.01	-7548	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	924	2.35	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.61	886	20231006	3.39	1280	-28.44	20230531	886	3.39	20231006	1445	-36.61	20221202	886	3.39	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
92	20231016	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	914	1	2	0.11	56071006	61666	112.98	913	920	902	1186	640	913	909.27	4.01	-6640	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	922	2.34	0.23	12	0.06	390.00	3928.00	1445	20221202	-36.75	886	20231006	3.16	1280	-28.59	20230531	886	3.16	20231006	1445	-36.75	20221202	886	3.16	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
93	20231016	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	914	1	2	0.11	49670193	54668	100.16	913	920	902	1186	640	913	908.58	4.01	-6640	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	922	2.34	0.23	12	0.05	390.00	3928.00	1445	20221202	-36.75	886	20231006	3.16	1280	-28.59	20230531	886	3.16	20231006	1445	-36.75	20221202	886	3.16	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
94	20231016	120236	57	100.00	KOSDAQ		건설	N	N	N	N		N	908	-5	5	-0.55	32937973	36353	66.60	913	913	902	1186	640	913	906.06	4.01	-2378	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	916	2.33	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.16	886	20231006	2.48	1280	-29.06	20230531	886	2.48	20231006	1445	-37.16	20221202	886	2.48	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
95	20231016	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	910	-3	5	-0.33	26839177	29611	54.25	913	913	902	1186	640	913	906.39	4.01	-2021	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	918	2.33	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.02	886	20231006	2.71	1280	-28.91	20230531	886	2.71	20231006	1445	-37.02	20221202	886	2.71	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
96	20231016	100232	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	-8	5	-0.88	12477111	13767	25.22	913	913	902	1186	640	913	906.31	4.01	-1887	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	913	2.32	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.37	886	20231006	2.14	1280	-29.30	20230531	886	2.14	20231006	1445	-37.37	20221202	886	2.14	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
97	20231016	090234	57	100.00	KOSDAQ		건설	N	N	N	N		N	908	-5	5	-0.55	413681	454	0.83	913	913	908	1186	640	913	911.19	4.01	-250	933	922	914	903	895	919	900	504	273	500	670	1	1	100894865	916	2.33	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.16	886	20231006	2.48	1280	-29.06	20230531	886	2.48	20231006	1445	-37.16	20221202	886	2.48	20231006	1.69	N	011370	500	504 억	4047548	N	N	0	N	N
98	20231012	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	921	17	2	1.88	93078004	101817	124.53	900	921	900	1175	633	904	914.16	4.01	8178	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	929	2.36	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.26	886	20231006	3.95	1280	-28.05	20230531	886	3.95	20231006	1445	-36.26	20221202	886	3.95	20231006	1.72	N	011370	500	504 억	4046800	N	N	2	N	N
99	20231012	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	920	16	2	1.77	89374388	97793	119.60	900	920	900	1175	633	904	913.91	4.01	8681	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	928	2.36	0.23	12	0.10	390.00	3928.00	1445	20221202	-36.33	886	20231006	3.84	1280	-28.12	20230531	886	3.84	20231006	1445	-36.33	20221202	886	3.84	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
100	20231012	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	920	16	2	1.77	87197666	95426	116.71	900	920	900	1175	633	904	913.77	4.01	8841	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	928	2.36	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.33	886	20231006	3.84	1280	-28.12	20230531	886	3.84	20231006	1445	-36.33	20221202	886	3.84	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
101	20231012	130235	57	100.00	KOSDAQ		건설	N	N	N	N		N	917	13	2	1.44	81375486	89093	108.96	900	920	900	1175	633	904	913.38	4.01	6212	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	925	2.35	0.23	12	0.09	390.00	3928.00	1445	20221202	-36.54	886	20231006	3.50	1280	-28.36	20230531	886	3.50	20231006	1445	-36.54	20221202	886	3.50	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
102	20231012	120239	57	100.00	KOSDAQ		건설	N	N	N	N		N	919	15	2	1.66	67441211	73917	90.40	900	919	900	1175	633	904	912.39	4.01	1522	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	927	2.36	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.40	886	20231006	3.72	1280	-28.20	20230531	886	3.72	20231006	1445	-36.40	20221202	886	3.72	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
103	20231012	110238	57	100.00	KOSDAQ		건설	N	N	N	N		N	918	14	2	1.55	60842727	66725	81.61	900	919	900	1175	633	904	911.84	4.01	100	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	926	2.35	0.23	12	0.07	390.00	3928.00	1445	20221202	-36.47	886	20231006	3.61	1280	-28.28	20230531	886	3.61	20231006	1445	-36.47	20221202	886	3.61	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
104	20231012	100237	57	100.00	KOSDAQ		건설	N	N	N	N		N	909	5	2	0.55	23273220	25632	31.35	900	913	900	1175	633	904	907.98	4.01	-1891	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	917	2.33	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.09	886	20231006	2.60	1280	-28.98	20230531	886	2.60	20231006	1445	-37.09	20221202	886	2.60	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
105	20231012	090239	57	100.00	KOSDAQ		건설	N	N	N	N		N	902	-2	5	-0.22	318660	354	0.43	900	903	900	1175	633	904	900.17	4.01	0	914	908	899	893	884	912	897	504	271	500	660	1	1	100894865	910	2.31	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.58	886	20231006	1.81	1280	-29.53	20230531	886	1.81	20231006	1445	-37.58	20221202	886	1.81	20231006	1.72	N	011370	500	504 억	4046800	N	N	5	N	N
106	20231011	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	9	2	1.01	72446173	80498	52.43	891	905	890	1163	627	895	899.92	4.01	105	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	912	2.32	0.23	12	0.08	390.00	3928.00	1445	20221202	-37.44	886	20231006	2.03	1280	-29.37	20230531	886	2.03	20231006	1445	-37.44	20221202	886	2.03	20231006	1.69	N	011370	500	504 억	4046695	N	N	5	N	N
107	20231011	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	9	2	1.01	59612841	66255	43.15	891	905	890	1163	627	895	899.75	4.01	150	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	912	2.32	0.23	12	0.07	390.00	3928.00	1445	20221202	-37.44	886	20231006	2.03	1280	-29.37	20230531	886	2.03	20231006	1445	-37.44	20221202	886	2.03	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
108	20231011	140237	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	10	2	1.12	52579763	58466	38.08	891	905	890	1163	627	895	899.32	4.01	1195	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	913	2.32	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.37	886	20231006	2.14	1280	-29.30	20230531	886	2.14	20231006	1445	-37.37	20221202	886	2.14	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
109	20231011	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	10	2	1.12	43786047	48715	31.73	891	905	890	1163	627	895	898.82	4.01	1434	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	913	2.32	0.23	12	0.05	390.00	3928.00	1445	20221202	-37.37	886	20231006	2.14	1280	-29.30	20230531	886	2.14	20231006	1445	-37.37	20221202	886	2.14	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
110	20231011	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	9	2	1.01	32101769	35764	23.29	891	904	890	1163	627	895	897.60	4.01	1448	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	912	2.32	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.44	886	20231006	2.03	1280	-29.37	20230531	886	2.03	20231006	1445	-37.44	20221202	886	2.03	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
111	20231011	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	902	7	2	0.78	27186368	30304	19.74	891	902	890	1163	627	895	897.12	4.01	2151	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	910	2.31	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.58	886	20231006	1.81	1280	-29.53	20230531	886	1.81	20231006	1445	-37.58	20221202	886	1.81	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
112	20231011	100236	57	100.00	KOSDAQ		건설	N	N	N	N		N	901	6	2	0.67	19793899	22089	14.39	891	902	890	1163	627	895	896.10	4.01	2665	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	909	2.31	0.23	12	0.02	390.00	3928.00	1445	20221202	-37.65	886	20231006	1.69	1280	-29.61	20230531	886	1.69	20231006	1445	-37.65	20221202	886	1.69	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
113	20231011	090235	57	100.00	KOSDAQ		건설	N	N	N	N		N	895	0	3	0.00	1882045	2112	1.38	891	895	891	1163	627	895	891.12	4.01	0	921	908	899	886	877	903	881	504	268	500	660	1	1	100894865	903	2.29	0.23	12	0.00	390.00	3928.00	1445	20221202	-38.06	886	20231006	1.02	1280	-30.08	20230531	886	1.02	20231006	1445	-38.06	20221202	886	1.02	20231006	1.69	N	011370	500	504 억	4046695	N	N	8	N	N
114	20231010	160233	57	100.00	KOSDAQ		건설	N	N	N	N		N	895	-3	5	-0.33	137624563	152862	100.48	900	912	890	1167	629	898	900.32	4.00	12163	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	903	2.29	0.23	12	0.15	390.00	3928.00	1445	20221202	-38.06	886	20231006	1.02	1280	-30.08	20230531	886	1.02	20231006	1445	-38.06	20221202	886	1.02	20231006	1.73	N	011370	500	504 억	4034356	N	N	8	N	N
115	20231010	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	0	3	0.00	135220779	150179	98.71	900	912	890	1167	629	898	900.40	4.00	11423	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	906	2.30	0.23	12	0.15	390.00	3928.00	1445	20221202	-37.85	886	20231006	1.35	1280	-29.84	20230531	886	1.35	20231006	1445	-37.85	20221202	886	1.35	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
116	20231010	140233	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	0	3	0.00	124614302	138311	90.91	900	912	890	1167	629	898	900.97	4.00	14486	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	906	2.30	0.23	12	0.14	390.00	3928.00	1445	20221202	-37.85	886	20231006	1.35	1280	-29.84	20230531	886	1.35	20231006	1445	-37.85	20221202	886	1.35	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
117	20231010	130232	57	100.00	KOSDAQ		건설	N	N	N	N		N	898	0	3	0.00	112359256	124613	81.91	900	912	890	1167	629	898	901.67	4.00	18412	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	906	2.30	0.23	12	0.12	390.00	3928.00	1445	20221202	-37.85	886	20231006	1.35	1280	-29.84	20230531	886	1.35	20231006	1445	-37.85	20221202	886	1.35	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
118	20231010	120233	57	100.00	KOSDAQ		건설	N	N	N	N		N	904	6	2	0.67	109450300	121382	79.79	900	912	890	1167	629	898	901.70	4.00	18689	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	912	2.32	0.23	12	0.12	390.00	3928.00	1445	20221202	-37.44	886	20231006	2.03	1280	-29.37	20230531	886	2.03	20231006	1445	-37.44	20221202	886	2.03	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
119	20231010	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	906	8	2	0.89	81813508	90844	59.71	900	906	890	1167	629	898	900.59	4.00	21740	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	914	2.32	0.23	12	0.09	390.00	3928.00	1445	20221202	-37.30	886	20231006	2.26	1280	-29.22	20230531	886	2.26	20231006	1445	-37.30	20221202	886	2.26	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
120	20231010	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	900	2	2	0.22	53520533	59521	39.12	900	906	890	1167	629	898	899.19	4.00	4292	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	908	2.31	0.23	12	0.06	390.00	3928.00	1445	20221202	-37.72	886	20231006	1.58	1280	-29.69	20230531	886	1.58	20231006	1445	-37.72	20221202	886	1.58	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
121	20231010	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	905	7	2	0.78	111693	124	0.08	900	905	900	1167	629	898	900.75	4.00	0	927	912	899	884	871	920	892	504	269	500	660	1	1	100894865	913	2.32	0.23	12	0.00	390.00	3928.00	1445	20221202	-37.37	886	20231006	2.14	1280	-29.30	20230531	886	2.14	20231006	1445	-37.37	20221202	886	2.14	20231006	1.73	N	011370	500	504 억	4034356	N	N	0	N	N
122	20231006	160233	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	898	-4	5	-0.44	136031467	151338	76.84	887	914	886	1172	632	902	898.86	3.98	19367	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	906	2.30	0.23	12	0.15	390.00	3928.00	1445	20221202	-37.85	886	20231006	1.35	1280	-29.84	20230531	886	1.35	20231006	1445	-37.85	20221202	886	1.35	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
123	20231006	150229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	898	-4	5	-0.44	130287744	144954	73.60	887	914	886	1172	632	902	898.82	3.98	18659	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	906	2.30	0.23	12	0.14	390.00	3928.00	1445	20221202	-37.85	886	20231006	1.35	1280	-29.84	20230531	886	1.35	20231006	1445	-37.85	20221202	886	1.35	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
124	20231006	140230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	905	3	2	0.33	46708345	51664	26.23	887	914	887	1172	632	902	904.08	3.98	4857	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	913	2.32	0.23	12	0.05	390.00	3928.00	1445	20221202	-37.37	887	20231006	2.03	1280	-29.30	20230531	887	2.03	20231006	1445	-37.37	20221202	887	2.03	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
125	20231006	130228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	907	5	2	0.55	37726813	41720	21.18	887	914	887	1172	632	902	904.29	3.98	3792	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	915	2.33	0.23	12	0.04	390.00	3928.00	1445	20221202	-37.23	887	20231006	2.25	1280	-29.14	20230531	887	2.25	20231006	1445	-37.23	20221202	887	2.25	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
126	20231006	120228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	908	6	2	0.67	28946265	32031	16.26	887	914	887	1172	632	902	903.70	3.98	2875	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	916	2.33	0.23	12	0.03	390.00	3928.00	1445	20221202	-37.16	887	20231006	2.37	1280	-29.06	20230531	887	2.37	20231006	1445	-37.16	20221202	887	2.37	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
127	20231006	110227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	912	10	2	1.11	27795433	30765	15.62	887	914	887	1172	632	902	903.48	3.98	2478	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	920	2.34	0.23	12	0.03	390.00	3928.00	1445	20221202	-36.89	887	20231006	2.82	1280	-28.75	20230531	887	2.82	20231006	1445	-36.89	20221202	887	2.82	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
128	20231006	100228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	907	5	2	0.55	12874661	14347	7.28	887	914	887	1172	632	902	897.38	3.98	1216	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	915	2.33	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.23	887	20231006	2.25	1280	-29.14	20230531	887	2.25	20231006	1445	-37.23	20221202	887	2.25	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N
129	20231006	090225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	897	-5	5	-0.55	5842993	6567	3.33	887	914	887	1172	632	902	889.75	3.98	1198	964	932	917	885	870	925	878	504	270	500	660	1	1	100894865	905	2.30	0.23	12	0.01	390.00	3928.00	1445	20221202	-37.92	887	20231006	1.13	1280	-29.92	20230531	887	1.13	20231006	1445	-37.92	20221202	887	1.13	20231006	1.77	N	011370	500	504 억	4015803	N	N	4	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History