KissMeData/084110/price/prices-20240101.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

51 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	50	2	0.22	115236950	5147	40.25	22450	22600	22150	29150	15750	22450	22389.15	8.18	0	1544	23016	22732	22516	22232	22016	22875	22375	63	6700	500	16160	50	1	12621492	2840	-4.71	0.59	12	0.04	-4774.00	37966.00	27250	20230814	-17.43	17970	20230726	25.21	24350	-7.60	20240103	22150	1.58	20240123	27250	-17.43	20230814	17970	25.21	20230726	0.98	N	084110	500	63 억	1032365	N	N	0	N	N
3	20240123	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	150	2	0.67	112847250	5041	39.43	22450	22600	22150	29150	15750	22450	22385.89	8.18	0	1544	23016	22732	22516	22232	22016	22875	22375	63	6700	500	16160	50	1	12621492	2852	-4.73	0.60	12	0.04	-4774.00	37966.00	27250	20230814	-17.06	17970	20230726	25.77	24350	-7.19	20240103	22150	2.03	20240123	27250	-17.06	20230814	17970	25.77	20230726	0.98	N	084110	500	63 억	1032365	N	N	0	N	N
4	20240123	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	0	3	0.00	62562350	2804	21.93	22450	22450	22150	29150	15750	22450	22311.82	8.18	0	484	23016	22732	22516	22232	22016	22875	22375	63	6700	500	16160	50	1	12621492	2834	-4.70	0.59	12	0.02	-4774.00	37966.00	27250	20230814	-17.61	17970	20230726	24.93	24350	-7.80	20240103	22150	1.35	20240123	27250	-17.61	20230814	17970	24.93	20230726	0.98	N	084110	500	63 억	1032365	N	N	0	N	N
5	20240123	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	0	3	0.00	14656700	659	5.15	22450	22450	22200	29150	15750	22450	22240.82	8.18	0	22	23016	22732	22516	22232	22016	22875	22375	63	6700	500	16160	50	1	12621492	2834	-4.70	0.59	12	0.01	-4774.00	37966.00	27250	20230814	-17.61	17970	20230726	24.93	24350	-7.80	20240103	22200	1.13	20240123	27250	-17.61	20230814	17970	24.93	20230726	0.98	N	084110	500	63 억	1032365	N	N	0	N	N
6	20240119	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-400	5	-1.75	180460900	8000	99.23	22850	22950	22350	29600	16000	22800	22557.63	8.21	0	-2899	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2827	-4.69	0.59	12	0.06	-4774.00	37966.00	27250	20230814	-17.80	17970	20230726	24.65	24350	-8.01	20240103	22200	0.90	20240117	27250	-17.80	20230814	17970	24.65	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
7	20240119	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-450	5	-1.97	173179900	7675	95.20	22850	22950	22350	29600	16000	22800	22564.16	8.21	0	-2793	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2821	-4.68	0.59	12	0.06	-4774.00	37966.00	27250	20230814	-17.98	17970	20230726	24.37	24350	-8.21	20240103	22200	0.68	20240117	27250	-17.98	20230814	17970	24.37	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
8	20240119	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	-300	5	-1.32	140725300	6228	77.25	22850	22950	22450	29600	16000	22800	22595.58	8.21	0	-2240	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2840	-4.71	0.59	12	0.05	-4774.00	37966.00	27250	20230814	-17.43	17970	20230726	25.21	24350	-7.60	20240103	22200	1.35	20240117	27250	-17.43	20230814	17970	25.21	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
9	20240119	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-250	5	-1.10	70925500	3130	38.82	22850	22950	22450	29600	16000	22800	22659.90	8.21	0	-1293	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2846	-4.72	0.59	12	0.02	-4774.00	37966.00	27250	20230814	-17.25	17970	20230726	25.49	24350	-7.39	20240103	22200	1.58	20240117	27250	-17.25	20230814	17970	25.49	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
10	20240119	120700	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-50	5	-0.22	47270100	2081	25.81	22850	22950	22600	29600	16000	22800	22715.09	8.21	0	-693	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2871	-4.77	0.60	12	0.02	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22200	2.48	20240117	27250	-16.51	20230814	17970	26.60	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
11	20240119	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-150	5	-0.66	33949750	1494	18.53	22850	22950	22600	29600	16000	22800	22724.06	8.21	0	-356	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2859	-4.74	0.60	12	0.01	-4774.00	37966.00	27250	20230814	-16.88	17970	20230726	26.04	24350	-6.98	20240103	22200	2.03	20240117	27250	-16.88	20230814	17970	26.04	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
12	20240119	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	100	2	0.44	14515650	636	7.89	22850	22950	22700	29600	16000	22800	22823.35	8.21	0	-261	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2890	-4.80	0.60	12	0.01	-4774.00	37966.00	27250	20230814	-15.96	17970	20230726	27.43	24350	-5.95	20240103	22200	3.15	20240117	27250	-15.96	20230814	17970	27.43	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
13	20240119	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	100	2	0.44	4935500	216	2.68	22850	22900	22800	29600	16000	22800	22849.54	8.21	0	-197	23133	22966	22633	22466	22133	23050	22550	63	6800	500	16410	50	1	12621492	2890	-4.80	0.60	12	0.00	-4774.00	37966.00	27250	20230814	-15.96	17970	20230726	27.43	24350	-5.95	20240103	22200	3.15	20240117	27250	-15.96	20230814	17970	27.43	20230726	0.98	N	084110	500	63 억	1035813	N	N	0	N	N
14	20240118	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	500	2	2.24	182180150	8060	52.36	22400	22800	22300	28950	15650	22300	22603.00	8.20	0	493	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2878	-4.78	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-16.33	17970	20230726	26.88	24350	-6.37	20240103	22200	2.70	20240117	27250	-16.33	20230814	17970	26.88	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
15	20240118	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	350	2	1.57	153314750	6791	44.12	22400	22800	22300	28950	15650	22300	22576.17	8.20	0	409	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2859	-4.74	0.60	12	0.05	-4774.00	37966.00	27250	20230814	-16.88	17970	20230726	26.04	24350	-6.98	20240103	22200	2.03	20240117	27250	-16.88	20230814	17970	26.04	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
16	20240118	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	300	2	1.35	130810300	5795	37.65	22400	22800	22300	28950	15650	22300	22572.96	8.20	0	295	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2852	-4.73	0.60	12	0.05	-4774.00	37966.00	27250	20230814	-17.06	17970	20230726	25.77	24350	-7.19	20240103	22200	1.80	20240117	27250	-17.06	20230814	17970	25.77	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
17	20240118	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	450	2	2.02	102641500	4547	29.54	22400	22800	22300	28950	15650	22300	22573.46	8.20	0	407	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2871	-4.77	0.60	12	0.04	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22200	2.48	20240117	27250	-16.51	20230814	17970	26.60	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
18	20240118	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	400	2	1.79	79083450	3509	22.80	22400	22700	22300	28950	15650	22300	22537.32	8.20	0	181	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2865	-4.75	0.60	12	0.03	-4774.00	37966.00	27250	20230814	-16.70	17970	20230726	26.32	24350	-6.78	20240103	22200	2.25	20240117	27250	-16.70	20230814	17970	26.32	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
19	20240118	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	400	2	1.79	62498850	2777	18.04	22400	22700	22300	28950	15650	22300	22505.89	8.20	0	351	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2865	-4.75	0.60	12	0.02	-4774.00	37966.00	27250	20230814	-16.70	17970	20230726	26.32	24350	-6.78	20240103	22200	2.25	20240117	27250	-16.70	20230814	17970	26.32	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
20	20240118	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	350	2	1.57	45663700	2034	13.21	22400	22650	22300	28950	15650	22300	22450.20	8.20	0	474	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2859	-4.74	0.60	12	0.02	-4774.00	37966.00	27250	20230814	-16.88	17970	20230726	26.04	24350	-6.98	20240103	22200	2.03	20240117	27250	-16.88	20230814	17970	26.04	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
21	20240118	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	0	3	0.00	14831450	664	4.31	22400	22550	22300	28950	15650	22300	22336.52	8.20	0	-189	23433	22866	22533	21966	21633	22700	21800	63	6650	500	16050	50	1	12621492	2815	-4.67	0.59	12	0.01	-4774.00	37966.00	27250	20230814	-18.17	17970	20230726	24.10	24350	-8.42	20240103	22200	0.45	20240117	27250	-18.17	20230814	17970	24.10	20230726	0.96	N	084110	500	63 억	1035412	N	N	0	N	N
22	20240117	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-700	5	-3.04	345583450	15390	129.70	23000	23100	22200	29900	16100	23000	22457.48	8.23	0	-3668	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2815	-4.67	0.59	12	0.12	-4774.00	37966.00	27250	20230814	-18.17	17970	20230726	24.10	24350	-8.42	20240103	22200	0.45	20240117	27250	-18.17	20230814	17970	24.10	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
23	20240117	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-550	5	-2.39	306189150	13624	114.82	23000	23100	22200	29900	16100	23000	22474.25	8.23	0	-2855	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2834	-4.70	0.59	12	0.11	-4774.00	37966.00	27250	20230814	-17.61	17970	20230726	24.93	24350	-7.80	20240103	22200	1.13	20240117	27250	-17.61	20230814	17970	24.93	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
24	20240117	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-550	5	-2.39	274886900	12221	102.99	23000	23100	22200	29900	16100	23000	22493.00	8.23	0	-2266	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2834	-4.70	0.59	12	0.10	-4774.00	37966.00	27250	20230814	-17.61	17970	20230726	24.93	24350	-7.80	20240103	22200	1.13	20240117	27250	-17.61	20230814	17970	24.93	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
25	20240117	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	-500	5	-2.17	235397000	10453	88.09	23000	23100	22200	29900	16100	23000	22519.56	8.23	0	-2582	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2840	-4.71	0.59	12	0.08	-4774.00	37966.00	27250	20230814	-17.43	17970	20230726	25.21	24350	-7.60	20240103	22200	1.35	20240117	27250	-17.43	20230814	17970	25.21	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
26	20240117	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-650	5	-2.83	210807950	9354	78.83	23000	23100	22200	29900	16100	23000	22536.66	8.23	0	-1970	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2821	-4.68	0.59	12	0.07	-4774.00	37966.00	27250	20230814	-17.98	17970	20230726	24.37	24350	-8.21	20240103	22200	0.68	20240117	27250	-17.98	20230814	17970	24.37	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
27	20240117	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-450	5	-1.96	109530550	4846	40.84	23000	23100	22500	29900	16100	23000	22602.26	8.23	0	-786	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2846	-4.72	0.59	12	0.04	-4774.00	37966.00	27250	20230814	-17.25	17970	20230726	25.49	24350	-7.39	20240103	22500	0.22	20240117	27250	-17.25	20230814	17970	25.49	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
28	20240117	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-350	5	-1.52	59225450	2615	22.04	23000	23100	22550	29900	16100	23000	22648.36	8.23	0	-656	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2859	-4.74	0.60	12	0.02	-4774.00	37966.00	27250	20230814	-16.88	17970	20230726	26.04	24350	-6.98	20240103	22550	0.44	20240117	27250	-16.88	20230814	17970	26.04	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
29	20240117	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-150	5	-0.65	4395800	192	1.62	23000	23100	22800	29900	16100	23000	22894.79	8.23	0	-154	23400	23200	22950	22750	22500	23300	22850	63	6900	500	16560	50	1	12621492	2884	-4.79	0.60	12	0.00	-4774.00	37966.00	27250	20230814	-16.15	17970	20230726	27.16	24350	-6.16	20240103	22700	0.66	20240115	27250	-16.15	20230814	17970	27.16	20230726	0.97	N	084110	500	63 억	1039174	N	N	0	N	N
30	20240116	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	250	2	1.10	265656750	11620	101.01	22750	23150	22700	29550	15950	22750	22862.03	8.24	0	-870	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2903	-4.82	0.61	12	0.09	-4774.00	37966.00	27250	20230814	-15.60	17970	20230726	27.99	24350	-5.54	20240103	22700	1.32	20240116	27250	-15.60	20230814	17970	27.99	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
31	20240116	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	200	2	0.88	264737200	11580	100.66	22750	23150	22700	29550	15950	22750	22861.59	8.24	0	-859	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2897	-4.81	0.60	12	0.09	-4774.00	37966.00	27250	20230814	-15.78	17970	20230726	27.71	24350	-5.75	20240103	22700	1.10	20240116	27250	-15.78	20230814	17970	27.71	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
32	20240116	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	200	2	0.88	257455500	11263	97.91	22750	23150	22700	29550	15950	22750	22858.52	8.24	0	-804	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2897	-4.81	0.60	12	0.09	-4774.00	37966.00	27250	20230814	-15.78	17970	20230726	27.71	24350	-5.75	20240103	22700	1.10	20240116	27250	-15.78	20230814	17970	27.71	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
33	20240116	130654	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	50	2	0.22	180247500	7881	68.51	22750	23150	22700	29550	15950	22750	22871.15	8.24	0	-1277	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2878	-4.78	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-16.33	17970	20230726	26.88	24350	-6.37	20240103	22700	0.44	20240116	27250	-16.33	20230814	17970	26.88	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
34	20240116	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-50	5	-0.22	177111900	7743	67.31	22750	23150	22700	29550	15950	22750	22873.81	8.24	0	-1277	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2865	-4.75	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-16.70	17970	20230726	26.32	24350	-6.78	20240103	22700	0.00	20240116	27250	-16.70	20230814	17970	26.32	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
35	20240116	110650	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	100	2	0.44	164963150	7209	62.67	22750	23150	22700	29550	15950	22750	22882.94	8.24	0	-1253	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2884	-4.79	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-16.15	17970	20230726	27.16	24350	-6.16	20240103	22700	0.66	20240116	27250	-16.15	20230814	17970	27.16	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
36	20240116	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	0	3	0.00	80556250	3512	30.53	22750	23150	22700	29550	15950	22750	22937.43	8.24	0	-1872	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2871	-4.77	0.60	12	0.03	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22700	0.22	20240116	27250	-16.51	20230814	17970	26.60	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
37	20240116	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	0	3	0.00	272900	12	0.10	22750	22750	22700	29550	15950	22750	22741.67	8.24	0	-2	23250	23000	22850	22600	22450	22925	22525	63	6800	500	16380	50	1	12621492	2871	-4.77	0.60	12	0.00	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22700	0.22	20240116	27250	-16.51	20230814	17970	26.60	20230726	0.96	N	084110	500	63 억	1040044	N	N	0	N	N
38	20240115	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-400	5	-1.73	260490800	11401	48.63	22950	23100	22700	30050	16250	23150	22848.46	8.24	0	164	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2871	-4.77	0.60	12	0.09	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22700	0.22	20240115	27250	-16.51	20230814	17970	26.60	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
39	20240115	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-300	5	-1.30	251732800	11017	47.00	22950	23100	22700	30050	16250	23150	22849.49	8.24	0	341	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2884	-4.79	0.60	12	0.09	-4774.00	37966.00	27250	20230814	-16.15	17970	20230726	27.16	24350	-6.16	20240103	22700	0.66	20240115	27250	-16.15	20230814	17970	27.16	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
40	20240115	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-300	5	-1.30	220104100	9629	41.08	22950	23100	22750	30050	16250	23150	22858.46	8.24	0	621	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2884	-4.79	0.60	12	0.08	-4774.00	37966.00	27250	20230814	-16.15	17970	20230726	27.16	24350	-6.16	20240103	22750	0.44	20240115	27250	-16.15	20230814	17970	27.16	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
41	20240115	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-250	5	-1.08	188649300	8254	35.21	22950	23100	22750	30050	16250	23150	22855.50	8.24	0	1803	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2890	-4.80	0.60	12	0.07	-4774.00	37966.00	27250	20230814	-15.96	17970	20230726	27.43	24350	-5.95	20240103	22750	0.66	20240115	27250	-15.96	20230814	17970	27.43	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
42	20240115	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-250	5	-1.08	174712400	7646	32.62	22950	23100	22750	30050	16250	23150	22850.17	8.24	0	1924	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2890	-4.80	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-15.96	17970	20230726	27.43	24350	-5.95	20240103	22750	0.66	20240115	27250	-15.96	20230814	17970	27.43	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
43	20240115	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-300	5	-1.30	159217750	6967	29.72	22950	23100	22750	30050	16250	23150	22853.13	8.24	0	1705	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2884	-4.79	0.60	12	0.06	-4774.00	37966.00	27250	20230814	-16.15	17970	20230726	27.16	24350	-6.16	20240103	22750	0.44	20240115	27250	-16.15	20230814	17970	27.16	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
44	20240115	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-50	5	-0.22	103544500	4532	19.33	22950	23100	22750	30050	16250	23150	22847.42	8.24	0	1443	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2916	-4.84	0.61	12	0.04	-4774.00	37966.00	27250	20230814	-15.23	17970	20230726	28.55	24350	-5.13	20240103	22750	1.54	20240115	27250	-15.23	20230814	17970	28.55	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
45	20240115	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-400	5	-1.73	74445950	3265	13.93	22950	22950	22750	30050	16250	23150	22801.21	8.24	0	1679	23683	23416	23183	22916	22683	23300	22800	63	6900	500	16660	50	1	12621492	2871	-4.77	0.60	12	0.03	-4774.00	37966.00	27250	20230814	-16.51	17970	20230726	26.60	24350	-6.57	20240103	22750	0.00	20240115	27250	-16.51	20230814	17970	26.60	20230726	0.95	N	084110	500	63 억	1039881	N	N	0	N	N
46	20240112	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	-300	5	-1.28	541895200	23441	362.58	23250	23450	22950	30450	16450	23450	23117.41	8.24	0	-479	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2922	-4.85	0.61	12	0.19	-4774.00	37966.00	27250	20230814	-15.05	17970	20230726	28.83	24350	-4.93	20240103	22850	1.31	20240103	27250	-15.05	20230814	17970	28.83	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
47	20240112	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	-400	5	-1.71	511162700	22110	342.00	23250	23450	22950	30450	16450	23450	23119.07	8.24	0	-929	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2909	-4.83	0.61	12	0.18	-4774.00	37966.00	27250	20230814	-15.41	17970	20230726	28.27	24350	-5.34	20240103	22850	0.88	20240103	27250	-15.41	20230814	17970	28.27	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
48	20240112	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-450	5	-1.92	468440750	20254	313.29	23250	23450	22950	30450	16450	23450	23128.31	8.24	0	-1236	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2903	-4.82	0.61	12	0.16	-4774.00	37966.00	27250	20230814	-15.60	17970	20230726	27.99	24350	-5.54	20240103	22850	0.66	20240103	27250	-15.60	20230814	17970	27.99	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
49	20240112	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-250	5	-1.07	394739550	17055	263.81	23250	23450	22950	30450	16450	23450	23145.09	8.24	0	-1227	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2928	-4.86	0.61	12	0.14	-4774.00	37966.00	27250	20230814	-14.86	17970	20230726	29.10	24350	-4.72	20240103	22850	1.53	20240103	27250	-14.86	20230814	17970	29.10	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
50	20240112	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-250	5	-1.07	359356550	15529	240.20	23250	23450	22950	30450	16450	23450	23141.00	8.24	0	-438	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2928	-4.86	0.61	12	0.12	-4774.00	37966.00	27250	20230814	-14.86	17970	20230726	29.10	24350	-4.72	20240103	22850	1.53	20240103	27250	-14.86	20230814	17970	29.10	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
51	20240112	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-350	5	-1.49	288229800	12471	192.90	23250	23450	22950	30450	16450	23450	23112.00	8.24	0	464	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2916	-4.84	0.61	12	0.10	-4774.00	37966.00	27250	20230814	-15.23	17970	20230726	28.55	24350	-5.13	20240103	22850	1.09	20240103	27250	-15.23	20230814	17970	28.55	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
52	20240112	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	-300	5	-1.28	188042450	8117	125.55	23250	23450	23000	30450	16450	23450	23166.50	8.24	0	-617	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2922	-4.85	0.61	12	0.06	-4774.00	37966.00	27250	20230814	-15.05	17970	20230726	28.83	24350	-4.93	20240103	22850	1.31	20240103	27250	-15.05	20230814	17970	28.83	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
53	20240112	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-50	5	-0.21	44766300	1923	29.74	23250	23450	23250	30450	16450	23450	23279.41	8.24	0	505	23983	23716	23533	23266	23083	23625	23175	63	7000	500	16880	50	1	12621492	2953	-4.90	0.62	12	0.02	-4774.00	37966.00	27250	20230814	-14.13	17970	20230726	30.22	24350	-3.90	20240103	22850	2.41	20240103	27250	-14.13	20230814	17970	30.22	20230726	0.95	N	084110	500	63 억	1040361	N	N	0	N	N
54	20240111	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-250	5	-1.05	151071350	6448	41.46	23750	23800	23350	30800	16600	23700	23429.18	8.26	0	-1753	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2960	-4.91	0.62	12	0.05	-4774.00	37966.00	27250	20230814	-13.94	17970	20230726	30.50	24350	-3.70	20240103	22850	2.63	20240103	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
55	20240111	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-250	5	-1.05	145422850	6207	39.91	23750	23800	23350	30800	16600	23700	23428.85	8.26	0	-1803	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2960	-4.91	0.62	12	0.05	-4774.00	37966.00	27250	20230814	-13.94	17970	20230726	30.50	24350	-3.70	20240103	22850	2.63	20240103	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
56	20240111	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-250	5	-1.05	125773400	5367	34.51	23750	23800	23350	30800	16600	23700	23434.58	8.26	0	-1418	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2960	-4.91	0.62	12	0.04	-4774.00	37966.00	27250	20230814	-13.94	17970	20230726	30.50	24350	-3.70	20240103	22850	2.63	20240103	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
57	20240111	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-300	5	-1.27	114639300	4891	31.45	23750	23800	23350	30800	16600	23700	23438.83	8.26	0	-1313	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2953	-4.90	0.62	12	0.04	-4774.00	37966.00	27250	20230814	-14.13	17970	20230726	30.22	24350	-3.90	20240103	22850	2.41	20240103	27250	-14.13	20230814	17970	30.22	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
58	20240111	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	-200	5	-0.84	95128100	4057	26.08	23750	23800	23350	30800	16600	23700	23447.89	8.26	0	-1069	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2966	-4.92	0.62	12	0.03	-4774.00	37966.00	27250	20230814	-13.76	17970	20230726	30.77	24350	-3.49	20240103	22850	2.84	20240103	27250	-13.76	20230814	17970	30.77	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
59	20240111	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-250	5	-1.05	78020950	3327	21.39	23750	23800	23350	30800	16600	23700	23450.84	8.26	0	-1071	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2960	-4.91	0.62	12	0.03	-4774.00	37966.00	27250	20230814	-13.94	17970	20230726	30.50	24350	-3.70	20240103	22850	2.63	20240103	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
60	20240111	100643	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-300	5	-1.27	52547500	2239	14.40	23750	23800	23350	30800	16600	23700	23469.18	8.26	0	-621	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	2953	-4.90	0.62	12	0.02	-4774.00	37966.00	27250	20230814	-14.13	17970	20230726	30.22	24350	-3.90	20240103	22850	2.41	20240103	27250	-14.13	20230814	17970	30.22	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
61	20240111	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	100	2	0.42	3876300	163	1.05	23750	23800	23750	30800	16600	23700	23780.98	8.26	0	-159	24166	23932	23716	23482	23266	23825	23375	63	7100	500	17060	50	1	12621492	3004	-4.99	0.63	12	0.00	-4774.00	37966.00	27250	20230814	-12.66	17970	20230726	32.44	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.95	N	084110	500	63 억	1042114	N	N	0	N	N
62	20240110	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	-200	5	-0.84	367881250	15552	146.48	23850	23950	23500	31050	16750	23900	23654.92	8.23	0	3934	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	2991	-4.96	0.62	12	0.12	-4774.00	37966.00	27250	20230814	-13.03	17800	20230104	33.15	24350	-2.67	20240103	22850	3.72	20240103	27250	-13.03	20230814	17970	31.89	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
63	20240110	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	-150	5	-0.63	319162950	13493	127.09	23850	23950	23500	31050	16750	23900	23653.97	8.23	0	3796	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	2998	-4.97	0.63	12	0.11	-4774.00	37966.00	27250	20230814	-12.84	17800	20230104	33.43	24350	-2.46	20240103	22850	3.94	20240103	27250	-12.84	20230814	17970	32.16	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
64	20240110	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-100	5	-0.42	120379550	5071	47.76	23850	23950	23600	31050	16750	23900	23738.82	8.23	0	333	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	3004	-4.99	0.63	12	0.04	-4774.00	37966.00	27250	20230814	-12.66	17800	20230104	33.71	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
65	20240110	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	-50	5	-0.21	114021900	4802	45.23	23850	23950	23600	31050	16750	23900	23744.67	8.23	0	333	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	3010	-5.00	0.63	12	0.04	-4774.00	37966.00	27250	20230814	-12.48	17800	20230104	33.99	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17970	32.72	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
66	20240110	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	-50	5	-0.21	89386250	3765	35.46	23850	23950	23600	31050	16750	23900	23741.37	8.23	0	160	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	3010	-5.00	0.63	12	0.03	-4774.00	37966.00	27250	20230814	-12.48	17800	20230104	33.99	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17970	32.72	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
67	20240110	110642	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-100	5	-0.42	77824650	3279	30.88	23850	23950	23600	31050	16750	23900	23734.26	8.23	0	343	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	3004	-4.99	0.63	12	0.03	-4774.00	37966.00	27250	20230814	-12.66	17800	20230104	33.71	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
68	20240110	100641	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	50	2	0.21	50763000	2140	20.16	23850	23950	23600	31050	16750	23900	23721.03	8.23	0	-161	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	3023	-5.02	0.63	12	0.02	-4774.00	37966.00	27250	20230814	-12.11	17800	20230104	34.55	24350	-1.64	20240103	22850	4.81	20240103	27250	-12.11	20230814	17970	33.28	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
69	20240110	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	-150	5	-0.63	1645150	69	0.65	23850	23850	23750	31050	16750	23900	23842.75	8.23	0	-12	24266	24082	23816	23632	23366	24175	23725	63	7150	500	17200	50	1	12621492	2998	-4.97	0.63	12	0.00	-4774.00	37966.00	27250	20230814	-12.84	17800	20230104	33.43	24350	-2.46	20240103	22850	3.94	20240103	27250	-12.84	20230814	17970	32.16	20230726	0.95	N	084110	500	63 억	1038180	N	N	1	N	N
70	20240109	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	250	2	1.06	252001600	10604	77.04	23850	24000	23550	30700	16600	23650	23764.77	8.22	-1057	1151	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3017	-5.01	0.63	12	0.08	-4774.00	37966.00	27250	20230814	-12.29	17450	20230103	36.96	24350	-1.85	20240103	22850	4.60	20240103	27250	-12.29	20230814	17970	33.00	20230726	0.96	N	084110	500	63 억	1037029	N	N	1	N	N
71	20240109	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	150	2	0.63	224464350	9449	68.65	23850	24000	23550	30700	16600	23650	23755.36	8.22	-1057	1266	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3004	-4.99	0.63	12	0.07	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
72	20240109	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	150	2	0.63	206200350	8682	63.08	23850	24000	23550	30700	16600	23650	23750.33	8.22	-1057	1269	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3004	-4.99	0.63	12	0.07	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
73	20240109	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	150	2	0.63	202445400	8524	61.93	23850	24000	23550	30700	16600	23650	23750.05	8.22	-1057	1162	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3004	-4.99	0.63	12	0.07	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17970	32.44	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
74	20240109	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	250	2	1.06	182122750	7669	55.72	23850	24000	23550	30700	16600	23650	23747.91	8.22	-1057	1001	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3017	-5.01	0.63	12	0.06	-4774.00	37966.00	27250	20230814	-12.29	17450	20230103	36.96	24350	-1.85	20240103	22850	4.60	20240103	27250	-12.29	20230814	17970	33.00	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
75	20240109	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	300	2	1.27	136049300	5729	41.62	23850	24000	23550	30700	16600	23650	23747.48	8.22	-1057	773	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3023	-5.02	0.63	12	0.05	-4774.00	37966.00	27250	20230814	-12.11	17450	20230103	37.25	24350	-1.64	20240103	22850	4.81	20240103	27250	-12.11	20230814	17970	33.28	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
76	20240109	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	200	2	0.85	99135700	4182	30.38	23850	23850	23550	30700	16600	23650	23705.33	8.22	-1057	261	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	3010	-5.00	0.63	12	0.03	-4774.00	37966.00	27250	20230814	-12.48	17450	20230103	36.68	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17970	32.72	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
77	20240109	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-100	5	-0.42	1871250	79	0.57	23850	23850	23550	30700	16600	23650	23686.71	8.22	-1057	7	24083	23866	23533	23316	22983	23975	23425	63	7050	500	17020	50	1	12621492	2972	-4.93	0.62	12	0.00	-4774.00	37966.00	27250	20230814	-13.58	17450	20230103	34.96	24350	-3.29	20240103	22850	3.06	20240103	27250	-13.58	20230814	17970	31.05	20230726	0.96	N	084110	500	63 억	1037029	N	N	0	N	N
78	20240108	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	50	2	0.21	323397600	13741	75.19	23400	23750	23200	30650	16550	23600	23535.00	8.23	0	-417	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2985	-4.95	0.62	12	0.11	-4774.00	37966.00	27250	20230814	-13.21	17450	20230103	35.53	24350	-2.87	20240103	22850	3.50	20240103	27250	-13.21	20230814	17970	31.61	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
79	20240108	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	50	2	0.21	290197350	12337	67.50	23400	23750	23200	30650	16550	23600	23522.27	8.23	0	156	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2985	-4.95	0.62	12	0.10	-4774.00	37966.00	27250	20230814	-13.21	17450	20230103	35.53	24350	-2.87	20240103	22850	3.50	20240103	27250	-13.21	20230814	17970	31.61	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
80	20240108	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	0	3	0.00	237858650	10117	55.36	23400	23750	23200	30650	16550	23600	23510.43	8.23	0	914	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2979	-4.94	0.62	12	0.08	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17970	31.33	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
81	20240108	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-50	5	-0.21	227795550	9690	53.02	23400	23750	23200	30650	16550	23600	23507.93	8.23	0	1150	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2972	-4.93	0.62	12	0.08	-4774.00	37966.00	27250	20230814	-13.58	17450	20230103	34.96	24350	-3.29	20240103	22850	3.06	20240103	27250	-13.58	20230814	17970	31.05	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
82	20240108	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	0	3	0.00	207559400	8829	48.31	23400	23750	23200	30650	16550	23600	23508.41	8.23	0	938	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2979	-4.94	0.62	12	0.07	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17970	31.33	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
83	20240108	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	0	3	0.00	92256900	3945	21.59	23400	23600	23200	30650	16550	23600	23383.59	8.23	0	-16	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2979	-4.94	0.62	12	0.03	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17970	31.33	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
84	20240108	100641	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	0	3	0.00	85222950	3646	19.95	23400	23600	23200	30650	16550	23600	23371.87	8.23	0	-46	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2979	-4.94	0.62	12	0.03	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17970	31.33	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
85	20240108	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-150	5	-0.64	25200000	1072	5.87	23400	23600	23300	30650	16550	23600	23503.88	8.23	0	-821	24400	24000	23650	23250	22900	23975	23225	63	7050	500	16990	50	1	12621492	2960	-4.91	0.62	12	0.01	-4774.00	37966.00	27250	20230814	-13.94	17450	20230103	34.38	24350	-3.70	20240103	22850	2.63	20240103	27250	-13.94	20230814	17970	30.50	20230726	0.96	N	084110	500	63 억	1038502	N	N	0	N	N
86	20240105	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	-200	5	-0.84	429531050	18197	78.12	23600	24050	23300	30900	16700	23800	23604.50	8.27	-84	-5070	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	2979	-4.94	0.62	12	0.14	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17970	31.33	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
87	20240105	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-400	5	-1.68	387156900	16392	70.37	23600	24050	23300	30900	16700	23800	23618.65	8.27	-84	-4261	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	2953	-4.90	0.62	12	0.13	-4774.00	37966.00	27250	20230814	-14.13	17450	20230103	34.10	24350	-3.90	20240103	22850	2.41	20240103	27250	-14.13	20230814	17970	30.22	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
88	20240105	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-400	5	-1.68	345923100	14631	62.81	23600	24050	23300	30900	16700	23800	23643.16	8.27	-84	-3492	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	2953	-4.90	0.62	12	0.12	-4774.00	37966.00	27250	20230814	-14.13	17450	20230103	34.10	24350	-3.90	20240103	22850	2.41	20240103	27250	-14.13	20230814	17970	30.22	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
89	20240105	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	-150	5	-0.63	252159800	10626	45.61	23600	24050	23500	30900	16700	23800	23730.45	8.27	-84	-2518	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	2985	-4.95	0.62	12	0.08	-4774.00	37966.00	27250	20230814	-13.21	17450	20230103	35.53	24350	-2.87	20240103	22850	3.50	20240103	27250	-13.21	20230814	17970	31.61	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
90	20240105	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-250	5	-1.05	200207750	8420	36.15	23600	24050	23500	30900	16700	23800	23777.64	8.27	-84	-1743	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	2972	-4.93	0.62	12	0.07	-4774.00	37966.00	27250	20230814	-13.58	17450	20230103	34.96	24350	-3.29	20240103	22850	3.06	20240103	27250	-13.58	20230814	17970	31.05	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
91	20240105	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	150	2	0.63	134063450	5621	24.13	23600	24050	23600	30900	16700	23800	23850.46	8.27	-84	-83	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	3023	-5.02	0.63	12	0.04	-4774.00	37966.00	27250	20230814	-12.11	17450	20230103	37.25	24350	-1.64	20240103	22850	4.81	20240103	27250	-12.11	20230814	17970	33.28	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
92	20240105	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	50	2	0.21	92000600	3858	16.56	23600	24050	23600	30900	16700	23800	23846.71	8.27	-84	-176	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	3010	-5.00	0.63	12	0.03	-4774.00	37966.00	27250	20230814	-12.48	17450	20230103	36.68	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17970	32.72	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
93	20240105	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	50	2	0.21	7544900	319	1.37	23600	23850	23600	30900	16700	23800	23651.72	8.27	-84	-67	24466	24132	23816	23482	23166	23975	23325	63	7100	500	17130	50	1	12621492	3010	-5.00	0.63	12	0.00	-4774.00	37966.00	27250	20230814	-12.48	17450	20230103	36.68	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17970	32.72	20230726	1.00	N	084110	500	63 억	1043572	N	N	0	N	N
94	20240104	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-250	5	-1.04	552892250	23263	53.36	24100	24150	23500	31250	16850	24050	23766.88	8.34	0	-8432	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3004	-4.99	0.63	12	0.18	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17800	33.71	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
95	20240104	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	-200	5	-0.83	523270300	22017	50.50	24100	24150	23500	31250	16850	24050	23766.49	8.34	0	-8570	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3010	-5.00	0.63	12	0.17	-4774.00	37966.00	27250	20230814	-12.48	17450	20230103	36.68	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17800	33.99	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
96	20240104	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	23850	-200	5	-0.83	476341600	20049	45.99	24100	24150	23500	31250	16850	24050	23758.70	8.34	0	-8395	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3010	-5.00	0.63	12	0.16	-4774.00	37966.00	27250	20230814	-12.48	17450	20230103	36.68	24350	-2.05	20240103	22850	4.38	20240103	27250	-12.48	20230814	17800	33.99	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
97	20240104	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-250	5	-1.04	456866250	19232	44.11	24100	24150	23500	31250	16850	24050	23755.34	8.34	0	-8801	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3004	-4.99	0.63	12	0.15	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17800	33.71	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
98	20240104	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-250	5	-1.04	396348450	16681	38.26	24100	24150	23500	31250	16850	24050	23760.26	8.34	0	-8179	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3004	-4.99	0.63	12	0.13	-4774.00	37966.00	27250	20230814	-12.66	17450	20230103	36.39	24350	-2.26	20240103	22850	4.16	20240103	27250	-12.66	20230814	17800	33.71	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
99	20240104	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	-450	5	-1.87	357285000	15028	34.47	24100	24150	23500	31250	16850	24050	23774.40	8.34	0	-8120	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	2979	-4.94	0.62	12	0.12	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	24350	-3.08	20240103	22850	3.28	20240103	27250	-13.39	20230814	17800	32.58	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
100	20240104	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-500	5	-2.08	304402850	12783	29.32	24100	24150	23500	31250	16850	24050	23812.88	8.34	0	-7994	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	2972	-4.93	0.62	12	0.10	-4774.00	37966.00	27250	20230814	-13.58	17450	20230103	34.96	24350	-3.29	20240103	22850	3.06	20240103	27250	-13.58	20230814	17800	32.30	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
101	20240104	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	24000	-50	5	-0.21	113257300	4717	10.82	24100	24150	23850	31250	16850	24050	24010.35	8.34	0	-3416	25250	24650	23750	23150	22250	24950	23450	63	7200	500	17310	50	1	12621492	3029	-5.03	0.63	12	0.04	-4774.00	37966.00	27250	20230814	-11.93	17450	20230103	37.54	24350	-1.44	20240103	22850	5.03	20240103	27250	-11.93	20230814	17800	34.83	20230104	0.99	N	084110	500	63 억	1052080	N	N	0	N	N
102	20240103	160634	57	100.00	KOSDAQ	제약	N	N	N	N	N	24050	1050	2	4.57	1034222150	43376	206.42	23200	24350	22850	29900	16100	23000	23843.07	8.22	-598	14370	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3035	-5.04	0.63	12	0.34	-4774.00	37966.00	27250	20230814	-11.74	17450	20230103	37.82	24350	-1.23	20240103	22850	5.25	20240103	27250	-11.74	20230814	17450	37.82	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
103	20240103	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	24000	1000	2	4.35	998650900	41893	199.37	23200	24350	22850	29900	16100	23000	23838.13	8.22	-598	14308	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3029	-5.03	0.63	12	0.33	-4774.00	37966.00	27250	20230814	-11.93	17450	20230103	37.54	24350	-1.44	20240103	22850	5.03	20240103	27250	-11.93	20230814	17450	37.54	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
104	20240103	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	900	2	3.91	934369950	39207	186.58	23200	24350	22850	29900	16100	23000	23831.71	8.22	-598	13584	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3017	-5.01	0.63	12	0.31	-4774.00	37966.00	27250	20230814	-12.29	17450	20230103	36.96	24350	-1.85	20240103	22850	4.60	20240103	27250	-12.29	20230814	17450	36.96	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
105	20240103	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	900	2	3.91	900547650	37795	179.86	23200	24350	22850	29900	16100	23000	23827.16	8.22	-598	12909	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3017	-5.01	0.63	12	0.30	-4774.00	37966.00	27250	20230814	-12.29	17450	20230103	36.96	24350	-1.85	20240103	22850	4.60	20240103	27250	-12.29	20230814	17450	36.96	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
106	20240103	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	24200	1200	2	5.22	786125000	33031	157.19	23200	24350	22850	29900	16100	23000	23799.61	8.22	-598	12453	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3054	-5.07	0.64	12	0.26	-4774.00	37966.00	27250	20230814	-11.19	17450	20230103	38.68	24350	-0.62	20240103	22850	5.91	20240103	27250	-11.19	20230814	17450	38.68	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
107	20240103	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	24200	1200	2	5.22	630753450	26616	126.66	23200	24200	22850	29900	16100	23000	23698.28	8.22	-598	10684	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	3054	-5.07	0.64	12	0.21	-4774.00	37966.00	27250	20230814	-11.19	17450	20230103	38.68	24200	0.00	20240103	22850	5.91	20240103	27250	-11.19	20230814	17450	38.68	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
108	20240103	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	600	2	2.61	251627800	10736	51.09	23200	23750	22850	29900	16100	23000	23437.76	8.22	-598	3694	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	2979	-4.94	0.62	12	0.09	-4774.00	37966.00	27250	20230814	-13.39	17450	20230103	35.24	23750	0.00	20240102	22850	3.28	20240103	27250	-13.39	20230814	17450	35.24	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
109	20240103	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	300	2	1.30	28481250	1232	5.86	23200	23350	22850	29900	16100	23000	23117.90	8.22	-598	235	24000	23500	23250	22750	22500	23375	22625	63	6900	500	16560	50	1	12621492	2941	-4.88	0.61	12	0.01	-4774.00	37966.00	27250	20230814	-14.50	17450	20230103	33.52	23750	-1.89	20240102	22850	1.97	20240103	27250	-14.50	20230814	17450	33.52	20230103	1.00	N	084110	500	63 억	1037651	N	N	0	N	N
110	20240102	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-650	5	-2.75	484083850	20858	161.28	23600	23750	23000	30700	16600	23650	23208.74	8.23	0	-1004	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2903	-4.82	0.61	12	0.17	-4774.00	37966.00	27250	20230814	-15.60	17450	20230103	31.81	23750	-3.16	20240102	23000	0.00	20240102	27250	-15.60	20230814	17450	31.81	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
111	20240102	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-550	5	-2.33	423218700	18214	140.83	23600	23750	23000	30700	16600	23650	23235.90	8.23	0	-1072	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2916	-4.84	0.61	12	0.14	-4774.00	37966.00	27250	20230814	-15.23	17450	20230103	32.38	23750	-2.74	20240102	23000	0.43	20240102	27250	-15.23	20230814	17450	32.38	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
112	20240102	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-400	5	-1.69	303290350	13020	100.67	23600	23750	23100	30700	16600	23650	23294.19	8.23	0	-986	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2934	-4.87	0.61	12	0.10	-4774.00	37966.00	27250	20230814	-14.68	17450	20230103	33.24	23750	-2.11	20240102	23100	0.65	20240102	27250	-14.68	20230814	17450	33.24	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
113	20240102	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	-500	5	-2.11	253386050	10866	84.02	23600	23750	23100	30700	16600	23650	23319.17	8.23	0	-1172	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2922	-4.85	0.61	12	0.09	-4774.00	37966.00	27250	20230814	-15.05	17450	20230103	32.66	23750	-2.53	20240102	23100	0.22	20240102	27250	-15.05	20230814	17450	32.66	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
114	20240102	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-550	5	-2.33	222699600	9542	73.78	23600	23750	23100	30700	16600	23650	23338.88	8.23	0	-870	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2916	-4.84	0.61	12	0.08	-4774.00	37966.00	27250	20230814	-15.23	17450	20230103	32.38	23750	-2.74	20240102	23100	0.00	20240102	27250	-15.23	20230814	17450	32.38	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
115	20240102	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-400	5	-1.69	197817750	8469	65.48	23600	23750	23100	30700	16600	23650	23357.86	8.23	0	-838	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2934	-4.87	0.61	12	0.07	-4774.00	37966.00	27250	20230814	-14.68	17450	20230103	33.24	23750	-2.11	20240102	23100	0.65	20240102	27250	-14.68	20230814	17450	33.24	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
116	20240102	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	0	3	0.00	14123200	601	4.65	23600	23650	23450	30700	16600	23650	23499.50	8.23	0	2	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2985	-4.95	0.62	12	0.00	-4774.00	37966.00	27250	20230814	-13.21	17450	20230103	35.53	23650	0.00	20240102	23450	0.85	20240102	27250	-13.21	20230814	17450	35.53	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N
117	20240102	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	0	3	0.00	0	0	0.00	0	0	0	30700	16600	23650	0.00	8.23	0	0	23950	23800	23500	23350	23050	23875	23425	63	7050	500	17020	50	1	12621492	2985	-4.95	0.62	12	0.00	-4774.00	37966.00	27250	20230814	-13.21	17450	20230103	35.53	0	0.00	0	0	0.00	0	27250	-13.21	20230814	17450	35.53	20230103	1.00	N	084110	500	63 억	1038978	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History