KissMeData/047920/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	0	3	0.00	1316733830	95527	87.53	13770	14030	13580	17690	9530	13610	13783.89	1.11	298	14063	13836	13663	13436	13263	13950	13550	154	4080	500	10340	10	1	30867678	4201	-32.17	4.41	12	0.31	-423.00	3083.00	18330	20230517	-25.75	11300	20230119	20.44	15600	-12.76	20240102	12880	5.67	20240116	18330	-25.75	20230517	11680	16.52	20230131	3.95	N	047920	500	154 억	341138	N	N	3	N	N
3	20240123	110517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	70	2	0.51	1167710310	84591	77.51	13770	14030	13610	17690	9530	13610	13804.19	1.11	2313	14063	13836	13663	13436	13263	13950	13550	154	4080	500	10340	10	1	30867678	4223	-32.34	4.44	12	0.27	-423.00	3083.00	18330	20230517	-25.37	11300	20230119	21.06	15600	-12.31	20240102	12880	6.21	20240116	18330	-25.37	20230517	11680	17.12	20230131	3.95	N	047920	500	154 억	341138	N	N	3	N	N
4	20240123	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	100	2	0.73	923160010	66784	61.19	13770	14030	13610	17690	9530	13610	13823.07	1.11	7063	14063	13836	13663	13436	13263	13950	13550	154	4080	500	10340	10	1	30867678	4232	-32.41	4.45	12	0.22	-423.00	3083.00	18330	20230517	-25.20	11300	20230119	21.33	15600	-12.12	20240102	12880	6.44	20240116	18330	-25.20	20230517	11680	17.38	20230131	3.95	N	047920	500	154 억	341138	N	N	3	N	N
5	20240123	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	50	2	0.37	148779090	10835	9.93	13770	13790	13610	17690	9530	13610	13731.34	1.11	-1339	14063	13836	13663	13436	13263	13950	13550	154	4080	500	10340	10	1	30867678	4217	-32.29	4.43	12	0.04	-423.00	3083.00	18330	20230517	-25.48	11300	20230119	20.88	15600	-12.44	20240102	12880	6.06	20240116	18330	-25.48	20230517	11680	16.95	20230131	3.95	N	047920	500	154 억	341138	N	N	3	N	N
6	20240119	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13490	-300	5	-2.18	2479704980	179836	54.62	13960	14130	13480	17920	9660	13790	13788.78	1.25	-31235	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4155	-31.89	4.38	12	0.58	-423.00	3083.00	18330	20230517	-26.40	11300	20230119	19.38	15600	-13.53	20240102	12880	4.74	20240116	18330	-26.40	20230517	11300	19.38	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
7	20240119	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-240	5	-1.74	2430476710	176192	53.51	13960	14130	13480	17920	9660	13790	13794.48	1.25	-29394	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4174	-32.03	4.40	12	0.57	-423.00	3083.00	18330	20230517	-26.08	11300	20230119	19.91	15600	-13.14	20240102	12880	5.20	20240116	18330	-26.08	20230517	11300	19.91	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
8	20240119	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-250	5	-1.81	2220549970	160651	48.79	13960	14130	13530	17920	9660	13790	13822.24	1.25	-25438	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4171	-32.01	4.39	12	0.52	-423.00	3083.00	18330	20230517	-26.13	11300	20230119	19.82	15600	-13.21	20240102	12880	5.12	20240116	18330	-26.13	20230517	11300	19.82	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
9	20240119	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-90	5	-0.65	2060837720	148883	45.22	13960	14130	13580	17920	9660	13790	13842.07	1.25	-17083	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4220	-32.39	4.44	12	0.48	-423.00	3083.00	18330	20230517	-25.26	11300	20230119	21.24	15600	-12.18	20240102	12880	6.37	20240116	18330	-25.26	20230517	11300	21.24	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
10	20240119	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	-130	5	-0.94	1807772980	130311	39.58	13960	14130	13640	17920	9660	13790	13872.89	1.25	-5302	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4208	-32.29	4.43	12	0.42	-423.00	3083.00	18330	20230517	-25.48	11300	20230119	20.88	15600	-12.44	20240102	12880	6.06	20240116	18330	-25.48	20230517	11300	20.88	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
11	20240119	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-40	5	-0.29	1687278130	121507	36.90	13960	14130	13640	17920	9660	13790	13886.43	1.25	719	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4236	-32.51	4.46	12	0.39	-423.00	3083.00	18330	20230517	-24.99	11300	20230119	21.68	15600	-11.86	20240102	12880	6.75	20240116	18330	-24.99	20230517	11300	21.68	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
12	20240119	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	100	2	0.73	1183082650	84785	25.75	13960	14130	13660	17920	9660	13790	13954.33	1.25	1272	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4279	-32.84	4.51	12	0.28	-423.00	3083.00	18330	20230517	-24.22	11300	20230119	22.92	15600	-10.96	20240102	12880	7.84	20240116	18330	-24.22	20230517	11300	22.92	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
13	20240119	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-20	5	-0.15	200085050	14427	4.38	13960	14000	13660	17920	9660	13790	13869.98	1.25	-2844	14663	14226	13743	13306	12823	14445	13525	154	4130	500	10480	10	1	30803699	4242	-32.55	4.47	12	0.05	-423.00	3083.00	18330	20230517	-24.88	11300	20230119	21.86	15600	-11.73	20240102	12880	6.91	20240116	18330	-24.88	20230517	11300	21.86	20230119	4.00	N	047920	500	154 억	384066	N	N	21	N	N
14	20240118	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	420	2	3.14	4507465460	326716	141.84	13350	14180	13260	17380	9360	13370	13796.37	1.25	45	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4248	-32.60	4.47	12	1.06	-423.00	3083.00	18330	20230517	-24.77	11300	20230119	22.04	15600	-11.60	20240102	12880	7.07	20240116	18330	-24.77	20230517	11300	22.04	20230119	4.03	N	047920	500	154 억	383551	N	N	21	N	N
15	20240118	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	380	2	2.84	4376478740	317202	137.71	13350	14180	13260	17380	9360	13370	13797.21	1.25	1644	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4236	-32.51	4.46	12	1.03	-423.00	3083.00	18330	20230517	-24.99	11300	20230119	21.68	15600	-11.86	20240102	12880	6.75	20240116	18330	-24.99	20230517	11300	21.68	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
16	20240118	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	500	2	3.74	3774216210	273448	118.72	13350	14180	13260	17380	9360	13370	13802.41	1.25	-10331	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4272	-32.79	4.50	12	0.89	-423.00	3083.00	18330	20230517	-24.33	11300	20230119	22.74	15600	-11.09	20240102	12880	7.69	20240116	18330	-24.33	20230517	11300	22.74	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
17	20240118	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	640	2	4.79	3238250670	235164	102.09	13350	14180	13260	17380	9360	13370	13770.28	1.25	-3273	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4316	-33.12	4.54	12	0.76	-423.00	3083.00	18330	20230517	-23.57	11300	20230119	23.98	15600	-10.19	20240102	12880	8.77	20240116	18330	-23.57	20230517	11300	23.98	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
18	20240118	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	430	2	3.22	2403081600	175473	76.18	13350	13900	13260	17380	9360	13370	13694.99	1.25	-18330	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4251	-32.62	4.48	12	0.57	-423.00	3083.00	18330	20230517	-24.71	11300	20230119	22.12	15600	-11.54	20240102	12880	7.14	20240116	18330	-24.71	20230517	11300	22.12	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
19	20240118	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	330	2	2.47	2163353820	158002	68.60	13350	13900	13260	17380	9360	13370	13692.06	1.25	-13109	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4220	-32.39	4.44	12	0.51	-423.00	3083.00	18330	20230517	-25.26	11300	20230119	21.24	15600	-12.18	20240102	12880	6.37	20240116	18330	-25.26	20230517	11300	21.24	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
20	20240118	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	410	2	3.07	1613078720	118155	51.30	13350	13840	13260	17380	9360	13370	13652.36	1.25	257	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4245	-32.58	4.47	12	0.38	-423.00	3083.00	18330	20230517	-24.82	11300	20230119	21.95	15600	-11.67	20240102	12880	6.99	20240116	18330	-24.82	20230517	11300	21.95	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
21	20240118	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13510	140	2	1.05	191164290	14240	6.18	13350	13550	13260	17380	9360	13370	13424.68	1.25	416	14243	13806	13353	12916	12463	14025	13135	154	4010	500	10160	10	1	30803699	4162	-31.94	4.38	12	0.05	-423.00	3083.00	18330	20230517	-26.30	11300	20230119	19.56	15600	-13.40	20240102	12880	4.89	20240116	18330	-26.30	20230517	11300	19.56	20230119	4.03	N	047920	500	154 억	383551	N	N	65	N	N
22	20240117	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	220	2	1.67	2966285190	225893	161.88	13150	13790	12900	17090	9210	13150	13129.00	1.42	-51751	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	4101	-31.61	4.34	12	0.74	-423.00	3083.00	18330	20230517	-27.06	11300	20230119	18.32	15600	-14.29	20240102	12880	3.80	20240116	18330	-27.06	20230517	11300	18.32	20230119	4.09	N	047920	500	153 억	435722	N	N	65	N	N
23	20240117	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	250	2	1.90	2496404210	190658	136.63	13150	13790	12900	17090	9210	13150	13093.62	1.42	-38828	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	4110	-31.68	4.35	12	0.62	-423.00	3083.00	18330	20230517	-26.90	11300	20230119	18.58	15600	-14.10	20240102	12880	4.04	20240116	18330	-26.90	20230517	11300	18.58	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
24	20240117	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-150	5	-1.14	1447337040	111376	79.82	13150	13270	12900	17090	9210	13150	12995.05	1.42	-34842	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	3987	-30.73	4.22	12	0.36	-423.00	3083.00	18330	20230517	-29.08	11300	20230119	15.04	15600	-16.67	20240102	12880	0.93	20240116	18330	-29.08	20230517	11300	15.04	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
25	20240117	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-240	5	-1.83	1307939600	100629	72.11	13150	13270	12900	17090	9210	13150	12997.64	1.42	-35586	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	3960	-30.52	4.19	12	0.33	-423.00	3083.00	18330	20230517	-29.57	11300	20230119	14.25	15600	-17.24	20240102	12880	0.23	20240116	18330	-29.57	20230517	11300	14.25	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
26	20240117	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-250	5	-1.90	1150339200	88430	63.37	13150	13270	12900	17090	9210	13150	13008.47	1.42	-33739	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	3957	-30.50	4.18	12	0.29	-423.00	3083.00	18330	20230517	-29.62	11300	20230119	14.16	15600	-17.31	20240102	12880	0.16	20240116	18330	-29.62	20230517	11300	14.16	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
27	20240117	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-120	5	-0.91	792993850	60837	43.60	13150	13270	12900	17090	9210	13150	13034.73	1.42	-15946	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	3996	-30.80	4.23	12	0.20	-423.00	3083.00	18330	20230517	-28.91	11300	20230119	15.31	15600	-16.47	20240102	12880	1.16	20240116	18330	-28.91	20230517	11300	15.31	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
28	20240117	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-180	5	-1.37	670546320	51431	36.86	13150	13270	12900	17090	9210	13150	13037.78	1.42	-17256	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	3978	-30.66	4.21	12	0.17	-423.00	3083.00	18330	20230517	-29.24	11300	20230119	14.78	15600	-16.86	20240102	12880	0.70	20240116	18330	-29.24	20230517	11300	14.78	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
29	20240117	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	-40	5	-0.30	35795640	2726	1.95	13150	13150	13100	17090	9210	13150	13131.20	1.42	-1500	13650	13400	13140	12890	12630	13525	13015	153	3940	500	9990	10	1	30671038	4021	-30.99	4.25	12	0.01	-423.00	3083.00	18330	20230517	-28.48	11300	20230119	16.02	15600	-15.96	20240102	12880	1.79	20240116	18330	-28.48	20230517	11300	16.02	20230119	4.09	N	047920	500	153 억	435722	N	N	195	N	N
30	20240116	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	50	2	0.38	1821187780	139008	100.67	13050	13390	12880	17030	9170	13100	13101.27	1.41	3030	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4033	-31.09	4.27	12	0.45	-423.00	3083.00	18330	20230517	-28.26	11300	20230119	16.37	15600	-15.71	20240102	12880	2.10	20240116	18330	-28.26	20230517	11300	16.37	20230119	4.13	N	047920	500	153 억	433014	N	N	195	N	N
31	20240116	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	100	2	0.76	1712953370	130794	94.72	13050	13390	12880	17030	9170	13100	13096.57	1.41	2368	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4049	-31.21	4.28	12	0.43	-423.00	3083.00	18330	20230517	-27.99	11300	20230119	16.81	15600	-15.38	20240102	12880	2.48	20240116	18330	-27.99	20230517	11300	16.81	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
32	20240116	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	230	2	1.76	1561488570	119366	86.44	13050	13390	12880	17030	9170	13100	13081.52	1.41	6380	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4088	-31.51	4.32	12	0.39	-423.00	3083.00	18330	20230517	-27.28	11300	20230119	17.96	15600	-14.55	20240102	12880	3.49	20240116	18330	-27.28	20230517	11300	17.96	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
33	20240116	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13260	160	2	1.22	1377363240	105529	76.42	13050	13280	12880	17030	9170	13100	13051.99	1.41	10611	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4067	-31.35	4.30	12	0.34	-423.00	3083.00	18330	20230517	-27.66	11300	20230119	17.35	15600	-15.00	20240102	12880	2.95	20240116	18330	-27.66	20230517	11300	17.35	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
34	20240116	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	40	2	0.31	1226357610	94100	68.15	13050	13280	12880	17030	9170	13100	13032.49	1.41	9238	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4030	-31.06	4.26	12	0.31	-423.00	3083.00	18330	20230517	-28.31	11300	20230119	16.28	15600	-15.77	20240102	12880	2.02	20240116	18330	-28.31	20230517	11300	16.28	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
35	20240116	110510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-20	5	-0.15	1076659620	82691	59.88	13050	13280	12880	17030	9170	13100	13020.28	1.41	10633	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4012	-30.92	4.24	12	0.27	-423.00	3083.00	18330	20230517	-28.64	11300	20230119	15.75	15600	-16.15	20240102	12880	1.55	20240116	18330	-28.64	20230517	11300	15.75	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
36	20240116	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-150	5	-1.15	602597040	46058	33.35	13050	13280	12950	17030	9170	13100	13083.44	1.41	-1228	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	3972	-30.61	4.20	12	0.15	-423.00	3083.00	18330	20230517	-29.35	11300	20230119	14.60	15600	-16.99	20240102	12950	0.00	20240116	18330	-29.35	20230517	11300	14.60	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
37	20240116	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	120	2	0.92	66908010	5096	3.69	13050	13220	13050	17030	9170	13100	13129.52	1.41	1791	13560	13330	13180	12950	12800	13255	12875	153	3930	500	9950	10	1	30671038	4055	-31.25	4.29	12	0.02	-423.00	3083.00	18330	20230517	-27.88	11300	20230119	16.99	15600	-15.26	20240102	13030	1.46	20240115	18330	-27.88	20230517	11300	16.99	20230119	4.13	N	047920	500	153 억	433014	N	N	525	N	N
38	20240115	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-250	5	-1.87	1797605280	136746	115.79	13400	13410	13030	17350	9350	13350	13145.68	1.36	15084	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4018	-30.97	4.25	12	0.45	-423.00	3083.00	18330	20230517	-28.53	11300	20230119	15.93	15600	-16.03	20240102	13030	0.54	20240115	18330	-28.53	20230517	11300	15.93	20230119	4.19	N	047920	500	153 억	418066	N	N	525	N	N
39	20240115	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-290	5	-2.17	1654315110	125810	106.53	13400	13410	13030	17350	9350	13350	13149.31	1.36	12793	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4006	-30.87	4.24	12	0.41	-423.00	3083.00	18330	20230517	-28.75	11300	20230119	15.58	15600	-16.28	20240102	13030	0.23	20240115	18330	-28.75	20230517	11300	15.58	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
40	20240115	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-210	5	-1.57	1254208890	95185	80.60	13400	13410	13090	17350	9350	13350	13176.54	1.36	3491	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4030	-31.06	4.26	12	0.31	-423.00	3083.00	18330	20230517	-28.31	11300	20230119	16.28	15600	-15.77	20240102	13090	0.38	20240115	18330	-28.31	20230517	11300	16.28	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
41	20240115	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-200	5	-1.50	1005457360	76222	64.54	13400	13410	13090	17350	9350	13350	13191.17	1.36	1709	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4033	-31.09	4.27	12	0.25	-423.00	3083.00	18330	20230517	-28.26	11300	20230119	16.37	15600	-15.71	20240102	13090	0.46	20240115	18330	-28.26	20230517	11300	16.37	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
42	20240115	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-150	5	-1.12	951992090	72164	61.10	13400	13410	13090	17350	9350	13350	13192.06	1.36	1231	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4049	-31.21	4.28	12	0.24	-423.00	3083.00	18330	20230517	-27.99	11300	20230119	16.81	15600	-15.38	20240102	13090	0.84	20240115	18330	-27.99	20230517	11300	16.81	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
43	20240115	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-200	5	-1.50	719377640	54460	46.11	13400	13410	13090	17350	9350	13350	13209.28	1.36	884	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4033	-31.09	4.27	12	0.18	-423.00	3083.00	18330	20230517	-28.26	11300	20230119	16.37	15600	-15.71	20240102	13090	0.46	20240115	18330	-28.26	20230517	11300	16.37	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
44	20240115	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	-130	5	-0.97	400779640	30231	25.60	13400	13410	13090	17350	9350	13350	13257.24	1.36	-248	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4055	-31.25	4.29	12	0.10	-423.00	3083.00	18330	20230517	-27.88	11300	20230119	16.99	15600	-15.26	20240102	13090	0.99	20240115	18330	-27.88	20230517	11300	16.99	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
45	20240115	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13240	-110	5	-0.82	87415260	6573	5.57	13400	13410	13240	17350	9350	13350	13299.14	1.36	-2010	13756	13552	13346	13142	12936	13450	13040	153	4000	500	10140	10	1	30671038	4061	-31.30	4.29	12	0.02	-423.00	3083.00	18330	20230517	-27.77	11300	20230119	17.17	15600	-15.13	20240102	13140	0.76	20240112	18330	-27.77	20230517	11300	17.17	20230119	4.19	N	047920	500	153 억	418066	N	N	75	N	N
46	20240112	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-250	5	-1.84	1565396210	117444	77.77	13450	13550	13140	17680	9520	13600	13328.74	1.42	-10938	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4047	-31.56	4.33	12	0.39	-423.00	3083.00	18330	20230517	-27.17	10000	20230106	33.50	15600	-14.42	20240102	13140	1.60	20240112	18330	-27.17	20230517	11300	18.14	20230119	4.17	N	047920	500	151 억	429214	N	N	75	N	N
47	20240112	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	-300	5	-2.21	1473431210	110544	73.20	13450	13550	13140	17680	9520	13600	13328.89	1.42	-12130	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4032	-31.44	4.31	12	0.36	-423.00	3083.00	18330	20230517	-27.44	10000	20230106	33.00	15600	-14.74	20240102	13140	1.22	20240112	18330	-27.44	20230517	11300	17.70	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
48	20240112	140508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	-380	5	-2.79	1348769770	101136	66.97	13450	13550	13140	17680	9520	13600	13336.17	1.42	-13989	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4007	-31.25	4.29	12	0.33	-423.00	3083.00	18330	20230517	-27.88	10000	20230106	32.20	15600	-15.26	20240102	13140	0.61	20240112	18330	-27.88	20230517	11300	16.99	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
49	20240112	130506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	-320	5	-2.35	1085074690	81182	53.75	13450	13550	13250	17680	9520	13600	13365.92	1.42	-11527	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4026	-31.39	4.31	12	0.27	-423.00	3083.00	18330	20230517	-27.55	10000	20230106	32.80	15600	-14.87	20240102	13250	0.23	20240112	18330	-27.55	20230517	11300	17.52	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
50	20240112	120508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	-250	5	-1.84	805643620	60169	39.84	13450	13550	13290	17680	9520	13600	13389.64	1.42	-9741	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4047	-31.56	4.33	12	0.20	-423.00	3083.00	18330	20230517	-27.17	10000	20230106	33.50	15600	-14.42	20240102	13250	0.75	20240111	18330	-27.17	20230517	11300	18.14	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
51	20240112	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-200	5	-1.47	701050460	52331	34.65	13450	13550	13290	17680	9520	13600	13396.43	1.42	-8100	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4062	-31.68	4.35	12	0.17	-423.00	3083.00	18330	20230517	-26.90	10000	20230106	34.00	15600	-14.10	20240102	13250	1.13	20240111	18330	-26.90	20230517	11300	18.58	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
52	20240112	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13460	-140	5	-1.03	555549570	41513	27.49	13450	13550	13290	17680	9520	13600	13382.49	1.42	-5161	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4080	-31.82	4.37	12	0.14	-423.00	3083.00	18330	20230517	-26.57	10000	20230106	34.60	15600	-13.72	20240102	13250	1.58	20240111	18330	-26.57	20230517	11300	19.12	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
53	20240112	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	-240	5	-1.76	154711230	11541	7.64	13450	13550	13350	17680	9520	13600	13405.19	1.42	54	14020	13810	13530	13320	13040	13670	13180	152	4080	500	10330	10	1	30312757	4050	-31.58	4.33	12	0.04	-423.00	3083.00	18330	20230517	-27.11	10000	20230106	33.60	15600	-14.36	20240102	13250	0.83	20240111	18330	-27.11	20230517	11300	18.23	20230119	4.17	N	047920	500	151 억	429214	N	N	16	N	N
54	20240111	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	40	2	0.29	2021603580	149633	117.04	13630	13740	13250	17620	9500	13560	13510.36	1.38	9507	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4123	-32.15	4.41	12	0.49	-423.00	3083.00	18330	20230517	-25.80	10000	20230106	36.00	15600	-12.82	20240102	13250	2.64	20240111	18330	-25.80	20230517	11300	20.35	20230119	4.18	N	047920	500	151 억	419651	N	N	16	N	N
55	20240111	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	90	2	0.66	1919714430	142156	111.19	13630	13740	13250	17620	9500	13560	13504.28	1.38	11547	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4138	-32.27	4.43	12	0.47	-423.00	3083.00	18330	20230517	-25.53	10000	20230106	36.50	15600	-12.50	20240102	13250	3.02	20240111	18330	-25.53	20230517	11300	20.80	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
56	20240111	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	70	2	0.52	1792150070	132813	103.89	13630	13740	13250	17620	9500	13560	13493.79	1.38	13642	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4132	-32.22	4.42	12	0.44	-423.00	3083.00	18330	20230517	-25.64	10000	20230106	36.30	15600	-12.63	20240102	13250	2.87	20240111	18330	-25.64	20230517	11300	20.62	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
57	20240111	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	100	2	0.74	1723441730	127781	99.95	13630	13740	13250	17620	9500	13560	13487.46	1.38	14428	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4141	-32.29	4.43	12	0.42	-423.00	3083.00	18330	20230517	-25.48	10000	20230106	36.60	15600	-12.44	20240102	13250	3.09	20240111	18330	-25.48	20230517	11300	20.88	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
58	20240111	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	120	2	0.88	1642273840	121849	95.31	13630	13740	13250	17620	9500	13560	13477.94	1.38	14594	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4147	-32.34	4.44	12	0.40	-423.00	3083.00	18330	20230517	-25.37	10000	20230106	36.80	15600	-12.31	20240102	13250	3.25	20240111	18330	-25.37	20230517	11300	21.06	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
59	20240111	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	140	2	1.03	1460543280	108582	84.93	13630	13720	13250	17620	9500	13560	13451.06	1.38	12888	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4153	-32.39	4.44	12	0.36	-423.00	3083.00	18330	20230517	-25.26	10000	20230106	37.00	15600	-12.18	20240102	13250	3.40	20240111	18330	-25.26	20230517	11300	21.24	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
60	20240111	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-160	5	-1.18	1014437830	75690	59.20	13630	13690	13250	17620	9500	13560	13402.53	1.38	9810	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4062	-31.68	4.35	12	0.25	-423.00	3083.00	18330	20230517	-26.90	10000	20230106	34.00	15600	-14.10	20240102	13250	1.13	20240111	18330	-26.90	20230517	11300	18.58	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
61	20240111	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	130	2	0.96	64660120	4746	3.71	13630	13690	13560	17620	9500	13560	13624.13	1.38	2939	14153	13856	13683	13386	13213	13770	13300	152	4060	500	10300	10	1	30312757	4150	-32.36	4.44	12	0.02	-423.00	3083.00	18330	20230517	-25.31	10000	20230106	36.90	15600	-12.24	20240102	13510	1.33	20240110	18330	-25.31	20230517	11300	21.15	20230119	4.18	N	047920	500	151 억	419651	N	N	5	N	N
62	20240110	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-350	5	-2.52	1722887550	125846	107.67	13980	13980	13510	18080	9740	13910	13690.64	1.49	-30722	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4110	-32.06	4.40	12	0.42	-423.00	3083.00	18330	20230517	-26.02	10000	20230106	35.60	15600	-13.08	20240102	13510	0.37	20240110	18330	-26.02	20230517	11300	20.00	20230119	4.17	N	047920	500	151 억	450373	N	N	5	N	N
63	20240110	150504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	-310	5	-2.23	1592360310	116228	99.44	13980	13980	13510	18080	9740	13910	13700.32	1.49	-29900	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4123	-32.15	4.41	12	0.38	-423.00	3083.00	18330	20230517	-25.80	10000	20230106	36.00	15600	-12.82	20240102	13510	0.67	20240110	18330	-25.80	20230517	11300	20.35	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
64	20240110	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-240	5	-1.73	1191113060	86697	74.17	13980	13980	13650	18080	9740	13910	13738.80	1.49	-21708	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4144	-32.32	4.43	12	0.29	-423.00	3083.00	18330	20230517	-25.42	10000	20230106	36.70	15600	-12.37	20240102	13600	0.51	20240104	18330	-25.42	20230517	11300	20.97	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
65	20240110	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-210	5	-1.51	974786270	70884	60.64	13980	13980	13660	18080	9740	13910	13751.85	1.49	-18159	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4153	-32.39	4.44	12	0.23	-423.00	3083.00	18330	20230517	-25.26	10000	20230106	37.00	15600	-12.18	20240102	13600	0.74	20240104	18330	-25.26	20230517	11300	21.24	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
66	20240110	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13740	-170	5	-1.22	833396440	60572	51.82	13980	13980	13660	18080	9740	13910	13758.77	1.49	-17507	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4165	-32.48	4.46	12	0.20	-423.00	3083.00	18330	20230517	-25.04	10000	20230106	37.40	15600	-11.92	20240102	13600	1.03	20240104	18330	-25.04	20230517	11300	21.59	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
67	20240110	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-200	5	-1.44	700735310	50896	43.54	13980	13980	13660	18080	9740	13910	13767.98	1.49	-14896	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4156	-32.41	4.45	12	0.17	-423.00	3083.00	18330	20230517	-25.20	10000	20230106	37.10	15600	-12.12	20240102	13600	0.81	20240104	18330	-25.20	20230517	11300	21.33	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
68	20240110	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-80	5	-0.58	445740480	32359	27.68	13980	13980	13660	18080	9740	13910	13774.85	1.49	-11586	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4192	-32.70	4.49	12	0.11	-423.00	3083.00	18330	20230517	-24.55	10000	20230106	38.30	15600	-11.35	20240102	13600	1.69	20240104	18330	-24.55	20230517	11300	22.39	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
69	20240110	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-60	5	-0.43	48119670	3461	2.96	13980	13980	13840	18080	9740	13910	13903.40	1.49	-2683	14316	14112	13896	13692	13476	14215	13795	152	4170	500	10570	10	1	30312757	4198	-32.74	4.49	12	0.01	-423.00	3083.00	18330	20230517	-24.44	10000	20230106	38.50	15600	-11.22	20240102	13600	1.84	20240104	18330	-24.44	20230517	11300	22.57	20230119	4.17	N	047920	500	151 억	450373	N	N	97	N	N
70	20240109	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	240	2	1.76	1614070390	115823	55.97	13680	14100	13680	17770	9570	13670	13935.72	1.49	93	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4217	-32.88	4.51	12	0.38	-423.00	3083.00	18330	20230517	-24.11	10000	20230106	39.10	15600	-10.83	20240102	13600	2.28	20240104	18330	-24.11	20230517	11300	23.10	20230119	4.18	N	047920	500	151 억	450469	N	N	97	N	N
71	20240109	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	190	2	1.39	1537698990	110319	53.31	13680	14100	13680	17770	9570	13670	13938.66	1.49	800	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4201	-32.77	4.50	12	0.36	-423.00	3083.00	18330	20230517	-24.39	10000	20230106	38.60	15600	-11.15	20240102	13600	1.91	20240104	18330	-24.39	20230517	11300	22.65	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
72	20240109	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	240	2	1.76	1335525550	95693	46.24	13680	14100	13680	17770	9570	13670	13956.36	1.49	2820	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4217	-32.88	4.51	12	0.32	-423.00	3083.00	18330	20230517	-24.11	10000	20230106	39.10	15600	-10.83	20240102	13600	2.28	20240104	18330	-24.11	20230517	11300	23.10	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
73	20240109	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	230	2	1.68	1180955340	84553	40.86	13680	14100	13680	17770	9570	13670	13967.04	1.49	6673	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4213	-32.86	4.51	12	0.28	-423.00	3083.00	18330	20230517	-24.17	10000	20230106	39.00	15600	-10.90	20240102	13600	2.21	20240104	18330	-24.17	20230517	11300	23.01	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
74	20240109	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	330	2	2.41	1008921430	72240	34.91	13680	14100	13680	17770	9570	13670	13966.24	1.49	13549	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4244	-33.10	4.54	12	0.24	-423.00	3083.00	18330	20230517	-23.62	10000	20230106	40.00	15600	-10.26	20240102	13600	2.94	20240104	18330	-23.62	20230517	11300	23.89	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
75	20240109	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	360	2	2.63	932327000	66774	32.27	13680	14100	13680	17770	9570	13670	13962.43	1.49	13468	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4253	-33.17	4.55	12	0.22	-423.00	3083.00	18330	20230517	-23.46	10000	20230106	40.30	15600	-10.06	20240102	13600	3.16	20240104	18330	-23.46	20230517	11300	24.16	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
76	20240109	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	300	2	2.19	721081190	51694	24.98	13680	14100	13680	17770	9570	13670	13949.03	1.49	7617	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4235	-33.03	4.53	12	0.17	-423.00	3083.00	18330	20230517	-23.79	10000	20230106	39.70	15600	-10.45	20240102	13600	2.72	20240104	18330	-23.79	20230517	11300	23.63	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
77	20240109	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13870	200	2	1.46	110454590	8026	3.88	13680	13890	13680	17770	9570	13670	13762.10	1.49	2251	14530	14100	13870	13440	13210	13985	13325	152	4100	500	10380	10	1	30312757	4204	-32.79	4.50	12	0.03	-423.00	3083.00	18330	20230517	-24.33	10000	20230106	38.70	15600	-11.09	20240102	13600	1.99	20240104	18330	-24.33	20230517	11300	22.74	20230119	4.18	N	047920	500	151 억	450469	N	N	20	N	N
78	20240108	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-120	5	-0.87	2863156890	204940	91.76	13790	14300	13640	17920	9660	13790	13971.29	1.50	-3130	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4144	-32.32	4.43	12	0.68	-423.00	3083.00	18330	20230517	-25.42	10000	20230106	36.70	15600	-12.37	20240102	13600	0.51	20240104	18330	-25.42	20230517	11300	20.97	20230119	4.29	N	047920	500	151 억	454396	N	N	20	N	N
79	20240108	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-20	5	-0.15	2650743640	189434	84.82	13790	14300	13700	17920	9660	13790	13992.97	1.50	-3971	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4174	-32.55	4.47	12	0.62	-423.00	3083.00	18330	20230517	-24.88	10000	20230106	37.70	15600	-11.73	20240102	13600	1.25	20240104	18330	-24.88	20230517	11300	21.86	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
80	20240108	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	-20	5	-0.15	2426799040	173139	77.52	13790	14300	13750	17920	9660	13790	14016.48	1.50	-2110	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4174	-32.55	4.47	12	0.57	-423.00	3083.00	18330	20230517	-24.88	10000	20230106	37.70	15600	-11.73	20240102	13600	1.25	20240104	18330	-24.88	20230517	11300	21.86	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
81	20240108	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	10	2	0.07	2155646770	153466	68.71	13790	14300	13750	17920	9660	13790	14046.41	1.50	1978	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4183	-32.62	4.48	12	0.51	-423.00	3083.00	18330	20230517	-24.71	10000	20230106	38.00	15600	-11.54	20240102	13600	1.47	20240104	18330	-24.71	20230517	11300	22.12	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
82	20240108	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	70	2	0.51	1884768710	133886	59.95	13790	14300	13790	17920	9660	13790	14077.41	1.50	9732	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4201	-32.77	4.50	12	0.44	-423.00	3083.00	18330	20230517	-24.39	10000	20230106	38.60	15600	-11.15	20240102	13600	1.91	20240104	18330	-24.39	20230517	11300	22.65	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
83	20240108	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	310	2	2.25	1657268530	117632	52.67	13790	14300	13790	17920	9660	13790	14088.59	1.50	12685	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4274	-33.33	4.57	12	0.39	-423.00	3083.00	18330	20230517	-23.08	10000	20230106	41.00	15600	-9.62	20240102	13600	3.68	20240104	18330	-23.08	20230517	11300	24.78	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
84	20240108	100504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	320	2	2.32	1486531620	105526	47.25	13790	14300	13790	17920	9660	13790	14086.88	1.50	14605	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4277	-33.36	4.58	12	0.35	-423.00	3083.00	18330	20230517	-23.02	10000	20230106	41.10	15600	-9.55	20240102	13600	3.75	20240104	18330	-23.02	20230517	11300	24.87	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
85	20240108	090501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	250	2	1.81	388127690	27786	12.44	13790	14110	13790	17920	9660	13790	13968.46	1.50	3699	14476	14132	13876	13532	13276	14005	13405	152	4130	500	10480	10	1	30312757	4256	-33.19	4.55	12	0.09	-423.00	3083.00	18330	20230517	-23.40	10000	20230106	40.40	15600	-10.00	20240102	13600	3.24	20240104	18330	-23.40	20230517	11300	24.25	20230119	4.29	N	047920	500	151 억	454396	N	N	3	N	N
86	20240105	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	-10	5	-0.07	3075342770	221899	31.74	13930	14220	13620	17940	9660	13800	13859.26	1.65	-47672	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4180	-32.60	4.47	12	0.73	-423.00	3083.00	18330	20230517	-24.77	10000	20230106	37.90	15600	-11.60	20240102	13600	1.40	20240104	18330	-24.77	20230517	10000	37.90	20230106	4.31	N	047920	500	151 억	500535	N	N	3	N	N
87	20240105	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-90	5	-0.65	2941243920	212137	30.35	13930	14220	13620	17940	9660	13800	13864.85	1.65	-49193	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4156	-32.41	4.45	12	0.70	-423.00	3083.00	18330	20230517	-25.20	10000	20230106	37.10	15600	-12.12	20240102	13600	0.81	20240104	18330	-25.20	20230517	10000	37.10	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
88	20240105	140459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	40	2	0.29	2446885920	176221	25.21	13930	14220	13620	17940	9660	13800	13885.35	1.65	-44146	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4195	-32.72	4.49	12	0.58	-423.00	3083.00	18330	20230517	-24.50	10000	20230106	38.40	15600	-11.28	20240102	13600	1.76	20240104	18330	-24.50	20230517	10000	38.40	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
89	20240105	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	30	2	0.22	2134204030	153639	21.98	13930	14220	13620	17940	9660	13800	13891.06	1.65	-37029	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4192	-32.70	4.49	12	0.51	-423.00	3083.00	18330	20230517	-24.55	10000	20230106	38.30	15600	-11.35	20240102	13600	1.69	20240104	18330	-24.55	20230517	10000	38.30	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
90	20240105	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	0	3	0.00	1888836440	135868	19.44	13930	14220	13620	17940	9660	13800	13902.03	1.65	-24531	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4183	-32.62	4.48	12	0.45	-423.00	3083.00	18330	20230517	-24.71	10000	20230106	38.00	15600	-11.54	20240102	13600	1.47	20240104	18330	-24.71	20230517	10000	38.00	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
91	20240105	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-50	5	-0.36	1613826480	115826	16.57	13930	14220	13680	17940	9660	13800	13933.25	1.65	-22208	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4168	-32.51	4.46	12	0.38	-423.00	3083.00	18330	20230517	-24.99	10000	20230106	37.50	15600	-11.86	20240102	13600	1.10	20240104	18330	-24.99	20230517	10000	37.50	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
92	20240105	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	40	2	0.29	1037471500	74057	10.59	13930	14220	13800	17940	9660	13800	14009.23	1.65	-18426	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4195	-32.72	4.49	12	0.24	-423.00	3083.00	18330	20230517	-24.50	10000	20230106	38.40	15600	-11.28	20240102	13600	1.76	20240104	18330	-24.50	20230517	10000	38.40	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
93	20240105	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	200	2	1.45	234086140	16726	2.39	13930	14120	13860	17940	9660	13800	13995.90	1.65	-3734	15466	14632	14116	13282	12766	14375	13025	152	4140	500	10480	10	1	30312757	4244	-33.10	4.54	12	0.06	-423.00	3083.00	18330	20230517	-23.62	10000	20230106	40.00	15600	-10.26	20240102	13600	2.94	20240104	18330	-23.62	20230517	10000	40.00	20230106	4.31	N	047920	500	151 억	500535	N	N	70	N	N
94	20240104	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	-1350	5	-8.91	9784341140	691353	400.99	14950	14950	13600	19690	10610	15150	14152.81	1.83	-56517	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4179	-32.62	4.48	12	2.28	-423.00	3083.00	18330	20230517	-24.71	10000	20230106	38.00	15600	-11.54	20240102	13600	1.47	20240104	18330	-24.71	20230517	10000	38.00	20230106	4.28	N	047920	500	151 억	554612	N	N	70	N	N
95	20240104	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-1510	5	-9.97	9125603320	643637	373.31	14950	14950	13630	19690	10610	15150	14178.01	1.83	-56313	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4130	-32.25	4.42	12	2.13	-423.00	3083.00	18330	20230517	-25.59	10000	20230106	36.40	15600	-12.56	20240102	13630	0.07	20240104	18330	-25.59	20230517	10000	36.40	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
96	20240104	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-1150	5	-7.59	7049573000	492885	285.87	14950	14950	13800	19690	10610	15150	14302.48	1.83	-54215	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4239	-33.10	4.54	12	1.63	-423.00	3083.00	18330	20230517	-23.62	10000	20230106	40.00	15600	-10.26	20240102	13800	1.45	20240104	18330	-23.62	20230517	10000	40.00	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
97	20240104	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-1140	5	-7.52	6534123990	456253	264.63	14950	14950	13800	19690	10610	15150	14321.07	1.83	-48899	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4242	-33.12	4.54	12	1.51	-423.00	3083.00	18330	20230517	-23.57	10000	20230106	40.10	15600	-10.19	20240102	13800	1.52	20240104	18330	-23.57	20230517	10000	40.10	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
98	20240104	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-880	5	-5.81	5415480160	376607	218.43	14950	14950	14050	19690	10610	15150	14379.43	1.83	-40080	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4321	-33.74	4.63	12	1.24	-423.00	3083.00	18330	20230517	-22.15	10000	20230106	42.70	15600	-8.53	20240102	14050	1.57	20240104	18330	-22.15	20230517	10000	42.70	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
99	20240104	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-1030	5	-6.80	3722363480	257083	149.11	14950	14950	14120	19690	10610	15150	14478.93	1.83	-43124	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4276	-33.38	4.58	12	0.85	-423.00	3083.00	18330	20230517	-22.97	10000	20230106	41.20	15600	-9.49	20240102	14120	0.00	20240104	18330	-22.97	20230517	10000	41.20	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
100	20240104	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14450	-700	5	-4.62	2466733500	169196	98.13	14950	14950	14360	19690	10610	15150	14578.76	1.83	-16927	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4376	-34.16	4.69	12	0.56	-423.00	3083.00	18330	20230517	-21.17	10000	20230106	44.50	15600	-7.37	20240102	14360	0.63	20240104	18330	-21.17	20230517	10000	44.50	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
101	20240104	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-210	5	-1.39	205871030	13829	8.02	14950	14950	14860	19690	10610	15150	14884.72	1.83	216	15536	15342	15166	14972	14796	15255	14885	151	4540	500	11510	10	1	30280770	4524	-35.32	4.85	12	0.05	-423.00	3083.00	18330	20230517	-18.49	10000	20230106	49.40	15600	-4.23	20240102	14820	0.81	20240102	18330	-18.49	20230517	10000	49.40	20230106	4.28	N	047920	500	151 억	554612	N	N	1918	N	N
102	20240103	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-210	5	-1.37	2559886290	168970	46.91	15340	15360	14990	19960	10760	15360	15149.95	1.88	-9570	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4588	-35.82	4.91	12	0.56	-423.00	3083.00	18330	20230517	-17.35	10000	20230106	51.50	15600	-2.88	20240102	14820	2.23	20240102	18330	-17.35	20230517	10000	51.50	20230106	4.29	N	047920	500	151 억	568391	N	N	1918	N	N
103	20240103	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-240	5	-1.56	2414899820	159390	44.25	15340	15360	14990	19960	10760	15360	15150.89	1.88	-11971	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4578	-35.74	4.90	12	0.53	-423.00	3083.00	18330	20230517	-17.51	10000	20230106	51.20	15600	-3.08	20240102	14820	2.02	20240102	18330	-17.51	20230517	10000	51.20	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
104	20240103	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	-190	5	-1.24	2106792420	139025	38.60	15340	15360	14990	19960	10760	15360	15154.05	1.88	-12398	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4594	-35.86	4.92	12	0.46	-423.00	3083.00	18330	20230517	-17.24	10000	20230106	51.70	15600	-2.76	20240102	14820	2.36	20240102	18330	-17.24	20230517	10000	51.70	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
105	20240103	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-140	5	-0.91	1920276570	126739	35.18	15340	15360	14990	19960	10760	15360	15151.43	1.88	-12286	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4609	-35.98	4.94	12	0.42	-423.00	3083.00	18330	20230517	-16.97	10000	20230106	52.20	15600	-2.44	20240102	14820	2.70	20240102	18330	-16.97	20230517	10000	52.20	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
106	20240103	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-250	5	-1.63	1755690690	115863	32.17	15340	15360	14990	19960	10760	15360	15153.16	1.88	-13105	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4575	-35.72	4.90	12	0.38	-423.00	3083.00	18330	20230517	-17.57	10000	20230106	51.10	15600	-3.14	20240102	14820	1.96	20240102	18330	-17.57	20230517	10000	51.10	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
107	20240103	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	-210	5	-1.37	1528721340	100854	28.00	15340	15360	14990	19960	10760	15360	15157.77	1.88	-14120	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4588	-35.82	4.91	12	0.33	-423.00	3083.00	18330	20230517	-17.35	10000	20230106	51.50	15600	-2.88	20240102	14820	2.23	20240102	18330	-17.35	20230517	10000	51.50	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
108	20240103	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-250	5	-1.63	1082759280	71261	19.78	15340	15360	15090	19960	10760	15360	15194.28	1.88	-12140	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4575	-35.72	4.90	12	0.24	-423.00	3083.00	18330	20230517	-17.57	10000	20230106	51.10	15600	-3.14	20240102	14820	1.96	20240102	18330	-17.57	20230517	10000	51.10	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
109	20240103	090456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	-140	5	-0.91	123256950	8084	2.24	15340	15340	15170	19960	10760	15360	15247.02	1.88	-1249	16040	15700	15260	14920	14480	15870	15090	151	4600	500	11670	10	1	30280770	4609	-35.98	4.94	12	0.03	-423.00	3083.00	18330	20230517	-16.97	10000	20230106	52.20	15600	-2.44	20240102	14820	2.70	20240102	18330	-16.97	20230517	10000	52.20	20230106	4.29	N	047920	500	151 억	568391	N	N	557	N	N
110	20240102	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	150	2	0.99	5464461380	357255	226.36	15210	15600	14820	19770	10650	15210	15295.69	1.75	37355	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4650	-36.31	4.98	12	1.18	-423.00	3083.00	18330	20230517	-16.20	10000	20230106	53.60	15600	-1.54	20240102	14820	3.64	20240102	18330	-16.20	20230517	10000	53.60	20230106	4.29	N	047920	500	151 억	530485	N	N	557	N	N
111	20240102	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15330	120	2	0.79	5136240810	335809	212.77	15210	15600	14820	19770	10650	15210	15295.15	1.75	37432	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4641	-36.24	4.97	12	1.11	-423.00	3083.00	18330	20230517	-16.37	10000	20230106	53.30	15600	-1.73	20240102	14820	3.44	20240102	18330	-16.37	20230517	10000	53.30	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
112	20240102	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15410	200	2	1.31	4524375470	295829	187.44	15210	15600	14820	19770	10650	15210	15293.91	1.75	43027	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4665	-36.43	5.00	12	0.98	-423.00	3083.00	18330	20230517	-15.93	10000	20230106	54.10	15600	-1.22	20240102	14820	3.98	20240102	18330	-15.93	20230517	10000	54.10	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
113	20240102	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	70	2	0.46	2437307150	160648	101.79	15210	15490	14820	19770	10650	15210	15171.70	1.75	17788	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4625	-36.12	4.96	12	0.53	-423.00	3083.00	18330	20230517	-16.64	10000	20230106	52.80	15490	-1.36	20240102	14820	3.10	20240102	18330	-16.64	20230517	10000	52.80	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
114	20240102	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-120	5	-0.79	2055313820	135526	85.87	15210	15490	14820	19770	10650	15210	15165.43	1.75	3999	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4568	-35.67	4.89	12	0.45	-423.00	3083.00	18330	20230517	-17.68	10000	20230106	50.90	15490	-2.58	20240102	14820	1.82	20240102	18330	-17.68	20230517	10000	50.90	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
115	20240102	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	-130	5	-0.85	1711643050	112703	71.41	15210	15490	14820	19770	10650	15210	15187.18	1.75	-700	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4565	-35.65	4.89	12	0.37	-423.00	3083.00	18330	20230517	-17.73	10000	20230106	50.80	15490	-2.65	20240102	14820	1.75	20240102	18330	-17.73	20230517	10000	50.80	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
116	20240102	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	180	2	1.18	190388590	12423	7.87	15210	15420	15200	19770	10650	15210	15326.29	1.75	1526	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4659	-36.38	4.99	12	0.04	-423.00	3083.00	18330	20230517	-16.04	10000	20230106	53.90	15420	-0.19	20240102	15200	1.25	20240102	18330	-16.04	20230517	10000	53.90	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N
117	20240102	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15210	0	3	0.00	0	0	0.00	0	0	0	19770	10650	15210	0.00	1.75	0	15570	15390	15240	15060	14910	15315	14985	151	4560	500	11550	10	1	30271174	4604	-35.96	4.93	12	0.00	-423.00	3083.00	18330	20230517	-17.02	10000	20230106	52.10	0	0.00	0	0	0.00	0	18330	-17.02	20230517	10000	52.10	20230106	4.29	N	047920	500	151 억	530485	N	N	3506	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History