KissMeData/053060/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20241231	160552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
3	20241231	150554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
4	20241231	140552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
5	20241231	130553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
6	20241231	120553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
7	20241231	110552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
8	20241231	100548	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
9	20241231	090554	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15720329	15887	35.11	989	995	986	1285	693	989	989.39	0.54	3259	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	96136	N	N	N	N
10	20241230	160550	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	992	3	2	0.30	15611120	15778	34.87	989	995	986	1285	693	989	989.39	0.53	0	3289	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
11	20241230	150553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	989	0	3	0.00	14538512	14696	32.48	989	995	986	1285	693	989	989.28	0.53	0	3246	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.78	0.47	12	0.08	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1996	-50.45	20240220	865	14.34	20241209	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
12	20241230	140552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	987	-2	5	-0.20	13177138	13320	29.44	989	995	986	1285	693	989	989.27	0.53	0	2713	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	174	1.78	0.47	12	0.08	555.00	2120.00	1996	20240220	-50.55	865	20241209	14.10	1996	-50.55	20240220	865	14.10	20241209	1996	-50.55	20240220	865	14.10	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
13	20241230	130552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	986	-3	5	-0.30	12410516	12544	27.73	989	995	986	1285	693	989	989.36	0.53	0	2296	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	174	1.78	0.47	12	0.07	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
14	20241230	120549	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	990	1	2	0.10	9455823	9555	21.12	989	995	988	1285	693	989	989.62	0.53	0	1758	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.78	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.40	865	20241209	14.45	1996	-50.40	20240220	865	14.45	20241209	1996	-50.40	20240220	865	14.45	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
15	20241230	110551	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	990	1	2	0.10	8833115	8926	19.73	989	995	988	1285	693	989	989.59	0.53	0	1547	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.78	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.40	865	20241209	14.45	1996	-50.40	20240220	865	14.45	20241209	1996	-50.40	20240220	865	14.45	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
16	20241230	100552	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	991	2	2	0.20	7711870	7795	17.23	989	995	988	1285	693	989	989.34	0.53	0	1268	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
17	20241230	090553	57	100.00	KOSDAQ		운송장비·부품	N	N	N	N	N	989	0	3	0.00	1846497	1866	4.12	989	995	989	1285	693	989	989.55	0.53	0	224	1002	995	983	976	964	999	980	88	296	500	690	1	1	17657419	175	1.78	0.47	12	0.01	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1996	-50.45	20240220	865	14.34	20241209	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	92877	N	N	N	N
18	20241227	160549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	3	2	0.30	44194901	45057	95.97	986	990	971	1281	691	986	980.87	0.53	0	-1036	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	175	1.78	0.47	12	0.26	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1996	-50.45	20240220	865	14.34	20241209	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
19	20241227	150549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-11	5	-1.12	39850398	40641	86.57	986	990	971	1281	691	986	980.55	0.53	0	1197	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	172	1.76	0.46	12	0.23	555.00	2120.00	1996	20240220	-51.15	865	20241209	12.72	1996	-51.15	20240220	865	12.72	20241209	1996	-51.15	20240220	865	12.72	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
20	20241227	140551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	-12	5	-1.22	37597384	38328	81.64	986	990	971	1281	691	986	980.94	0.53	0	-715	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	172	1.75	0.46	12	0.22	555.00	2120.00	1996	20240220	-51.20	865	20241209	12.60	1996	-51.20	20240220	865	12.60	20241209	1996	-51.20	20240220	865	12.60	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
21	20241227	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	976	-10	5	-1.01	35360899	36030	76.74	986	990	971	1281	691	986	981.43	0.53	0	-431	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	172	1.76	0.46	12	0.20	555.00	2120.00	1996	20240220	-51.10	865	20241209	12.83	1996	-51.10	20240220	865	12.83	20241209	1996	-51.10	20240220	865	12.83	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
22	20241227	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	976	-10	5	-1.01	30564512	31111	66.27	986	990	971	1281	691	986	982.43	0.53	0	-1733	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	172	1.76	0.46	12	0.18	555.00	2120.00	1996	20240220	-51.10	865	20241209	12.83	1996	-51.10	20240220	865	12.83	20241209	1996	-51.10	20240220	865	12.83	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
23	20241227	110549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	0	3	0.00	27662459	28162	59.99	986	990	971	1281	691	986	982.26	0.53	0	-1429	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	174	1.78	0.47	12	0.16	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
24	20241227	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	1	2	0.10	23797026	24236	51.62	986	990	971	1281	691	986	981.89	0.53	0	-248	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	174	1.78	0.47	12	0.14	555.00	2120.00	1996	20240220	-50.55	865	20241209	14.10	1996	-50.55	20240220	865	14.10	20241209	1996	-50.55	20240220	865	14.10	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
25	20241227	090551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	-11	5	-1.12	10045240	10222	21.77	986	986	971	1281	691	986	982.71	0.53	0	-877	994	989	981	976	968	992	979	88	295	500	690	1	1	17657419	172	1.76	0.46	12	0.06	555.00	2120.00	1996	20240220	-51.15	865	20241209	12.72	1996	-51.15	20240220	865	12.72	20241209	1996	-51.15	20240220	865	12.72	20241209	0.01	N	053060	500	88 억	93913	N	N	N	N
26	20241226	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	6	2	0.61	45925002	46935	158.65	980	986	973	1274	686	980	978.48	0.53	0	863	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	174	1.78	0.47	12	0.27	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
27	20241226	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	-6	5	-0.61	39474267	40354	136.40	980	985	973	1274	686	980	978.20	0.53	0	967	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	172	1.75	0.46	12	0.23	555.00	2120.00	1996	20240220	-51.20	865	20241209	12.60	1996	-51.20	20240220	865	12.60	20241209	1996	-51.20	20240220	865	12.60	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
28	20241226	140544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	-2	5	-0.20	30522813	31182	105.40	980	985	974	1274	686	980	978.86	0.53	0	906	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	173	1.76	0.46	12	0.18	555.00	2120.00	1996	20240220	-51.00	865	20241209	13.06	1996	-51.00	20240220	865	13.06	20241209	1996	-51.00	20240220	865	13.06	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
29	20241226	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	0	3	0.00	21172462	21612	73.05	980	985	977	1274	686	980	979.66	0.53	0	931	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	173	1.77	0.46	12	0.12	555.00	2120.00	1996	20240220	-50.90	865	20241209	13.29	1996	-50.90	20240220	865	13.29	20241209	1996	-50.90	20240220	865	13.29	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
30	20241226	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	-1	5	-0.10	21091192	21529	72.77	980	985	977	1274	686	980	979.66	0.53	0	934	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	173	1.76	0.46	12	0.12	555.00	2120.00	1996	20240220	-50.95	865	20241209	13.18	1996	-50.95	20240220	865	13.18	20241209	1996	-50.95	20240220	865	13.18	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
31	20241226	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	1	2	0.10	16083291	16419	55.50	980	985	977	1274	686	980	979.55	0.53	0	808	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	173	1.77	0.46	12	0.09	555.00	2120.00	1996	20240220	-50.85	865	20241209	13.41	1996	-50.85	20240220	865	13.41	20241209	1996	-50.85	20240220	865	13.41	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
32	20241226	100545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	5	2	0.51	15946804	16280	55.03	980	985	977	1274	686	980	979.53	0.53	0	734	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	174	1.77	0.46	12	0.09	555.00	2120.00	1996	20240220	-50.65	865	20241209	13.87	1996	-50.65	20240220	865	13.87	20241209	1996	-50.65	20240220	865	13.87	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
33	20241226	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	977	-3	5	-0.31	6150367	6293	21.27	980	980	977	1274	686	980	977.33	0.53	0	216	1006	993	982	969	958	999	975	88	294	500	680	1	1	17657419	173	1.76	0.46	12	0.04	555.00	2120.00	1996	20240220	-51.05	865	20241209	12.95	1996	-51.05	20240220	865	12.95	20241209	1996	-51.05	20240220	865	12.95	20241209	0.01	N	053060	500	88 억	93050	N	N	N	N
34	20241224	160545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	9	2	0.93	28873609	29483	104.31	971	995	971	1262	680	971	979.33	0.52	0	867	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	173	1.77	0.46	12	0.17	555.00	2120.00	1996	20240220	-50.90	865	20241209	13.29	1996	-50.90	20240220	865	13.29	20241209	1996	-50.90	20240220	865	13.29	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
35	20241224	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	976	5	2	0.51	25137716	25658	90.78	971	995	971	1262	680	971	979.72	0.52	0	773	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	172	1.76	0.46	12	0.15	555.00	2120.00	1996	20240220	-51.10	865	20241209	12.83	1996	-51.10	20240220	865	12.83	20241209	1996	-51.10	20240220	865	12.83	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
36	20241224	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	15	2	1.54	24282720	24783	87.68	971	995	971	1262	680	971	979.81	0.52	0	336	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	174	1.78	0.47	12	0.14	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
37	20241224	130544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	8	2	0.82	23553340	24038	85.05	971	995	971	1262	680	971	979.84	0.52	0	139	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	173	1.76	0.46	12	0.14	555.00	2120.00	1996	20240220	-50.95	865	20241209	13.18	1996	-50.95	20240220	865	13.18	20241209	1996	-50.95	20240220	865	13.18	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
38	20241224	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	979	8	2	0.82	13785756	14059	49.74	971	995	971	1262	680	971	980.56	0.52	0	204	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	173	1.76	0.46	12	0.08	555.00	2120.00	1996	20240220	-50.95	865	20241209	13.18	1996	-50.95	20240220	865	13.18	20241209	1996	-50.95	20240220	865	13.18	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
39	20241224	110544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	7	2	0.72	8423379	8583	30.37	971	995	971	1262	680	971	981.40	0.52	0	131	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	173	1.76	0.46	12	0.05	555.00	2120.00	1996	20240220	-51.00	865	20241209	13.06	1996	-51.00	20240220	865	13.06	20241209	1996	-51.00	20240220	865	13.06	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
40	20241224	100544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	10	2	1.03	6671033	6795	24.04	971	995	971	1262	680	971	981.76	0.52	0	-270	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	173	1.77	0.46	12	0.04	555.00	2120.00	1996	20240220	-50.85	865	20241209	13.41	1996	-50.85	20240220	865	13.41	20241209	1996	-50.85	20240220	865	13.41	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
41	20241224	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	14	2	1.44	5925677	6044	21.38	971	995	971	1262	680	971	980.42	0.52	0	-250	999	985	962	948	925	992	955	88	291	500	670	1	1	17657419	174	1.77	0.46	12	0.03	555.00	2120.00	1996	20240220	-50.65	865	20241209	13.87	1996	-50.65	20240220	865	13.87	20241209	1996	-50.65	20240220	865	13.87	20241209	0.01	N	053060	500	88 억	92156	N	N	N	N
42	20241223	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	3	2	0.31	27316216	28264	71.80	968	976	939	1258	678	968	966.47	0.51	0	2636	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	171	1.75	0.46	12	0.16	555.00	2120.00	1996	20240220	-51.35	865	20241209	12.25	1996	-51.35	20240220	865	12.25	20241209	1996	-51.35	20240220	865	12.25	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
43	20241223	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	6	2	0.62	26768172	27700	70.37	968	976	939	1258	678	968	966.36	0.51	0	2721	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	172	1.75	0.46	12	0.16	555.00	2120.00	1996	20240220	-51.20	865	20241209	12.60	1996	-51.20	20240220	865	12.60	20241209	1996	-51.20	20240220	865	12.60	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
44	20241223	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	966	-2	5	-0.21	24963248	25838	65.64	968	976	939	1258	678	968	966.14	0.51	0	2526	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	171	1.74	0.46	12	0.15	555.00	2120.00	1996	20240220	-51.60	865	20241209	11.68	1996	-51.60	20240220	865	11.68	20241209	1996	-51.60	20240220	865	11.68	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
45	20241223	130540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	965	-3	5	-0.31	23999027	24845	63.12	968	976	939	1258	678	968	965.95	0.51	0	2036	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	170	1.74	0.46	12	0.14	555.00	2120.00	1996	20240220	-51.65	865	20241209	11.56	1996	-51.65	20240220	865	11.56	20241209	1996	-51.65	20240220	865	11.56	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
46	20241223	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	2	2	0.21	17612731	18227	46.30	968	976	939	1258	678	968	966.30	0.51	0	1591	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	171	1.75	0.46	12	0.10	555.00	2120.00	1996	20240220	-51.40	865	20241209	12.14	1996	-51.40	20240220	865	12.14	20241209	1996	-51.40	20240220	865	12.14	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
47	20241223	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	975	7	2	0.72	16641694	17227	43.76	968	976	939	1258	678	968	966.02	0.51	0	1304	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	172	1.76	0.46	12	0.10	555.00	2120.00	1996	20240220	-51.15	865	20241209	12.72	1996	-51.15	20240220	865	12.72	20241209	1996	-51.15	20240220	865	12.72	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
48	20241223	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	969	1	2	0.10	15340751	15891	40.37	968	976	939	1258	678	968	965.37	0.51	0	1974	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	171	1.75	0.46	12	0.09	555.00	2120.00	1996	20240220	-51.45	865	20241209	12.02	1996	-51.45	20240220	865	12.02	20241209	1996	-51.45	20240220	865	12.02	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
49	20241223	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	968	0	3	0.00	6039072	6278	15.95	968	976	939	1258	678	968	961.94	0.51	0	912	1008	987	974	953	940	981	947	88	290	500	670	1	1	17657419	171	1.74	0.46	12	0.04	555.00	2120.00	1996	20240220	-51.50	865	20241209	11.91	1996	-51.50	20240220	865	11.91	20241209	1996	-51.50	20240220	865	11.91	20241209	0.01	N	053060	500	88 억	89983	N	N	N	N
50	20241220	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	968	-28	5	-2.81	38200569	39263	190.28	995	995	961	1294	698	996	972.94	0.51	0	725	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	171	1.74	0.46	12	0.22	555.00	2120.00	1996	20240220	-51.50	865	20241209	11.91	1996	-51.50	20240220	865	11.91	20241209	1996	-51.50	20240220	865	11.91	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
51	20241220	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	-25	5	-2.51	37571369	38613	187.13	995	995	961	1294	698	996	973.02	0.51	0	1175	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	171	1.75	0.46	12	0.22	555.00	2120.00	1996	20240220	-51.35	865	20241209	12.25	1996	-51.35	20240220	865	12.25	20241209	1996	-51.35	20240220	865	12.25	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
52	20241220	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	-33	5	-3.31	35796160	36778	178.24	995	995	961	1294	698	996	973.30	0.51	0	1169	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	170	1.74	0.45	12	0.21	555.00	2120.00	1996	20240220	-51.75	865	20241209	11.33	1996	-51.75	20240220	865	11.33	20241209	1996	-51.75	20240220	865	11.33	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
53	20241220	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	-12	5	-1.20	19772751	20200	97.90	995	995	970	1294	698	996	978.85	0.51	0	-559	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	174	1.77	0.46	12	0.11	555.00	2120.00	1996	20240220	-50.70	865	20241209	13.76	1996	-50.70	20240220	865	13.76	20241209	1996	-50.70	20240220	865	13.76	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
54	20241220	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	974	-22	5	-2.21	14298016	14571	70.62	995	995	974	1294	698	996	981.27	0.51	0	-234	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	172	1.75	0.46	12	0.08	555.00	2120.00	1996	20240220	-51.20	865	20241209	12.60	1996	-51.20	20240220	865	12.60	20241209	1996	-51.20	20240220	865	12.60	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
55	20241220	110537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	-15	5	-1.51	5297115	5363	25.99	995	995	981	1294	698	996	987.71	0.51	0	166	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	173	1.77	0.46	12	0.03	555.00	2120.00	1996	20240220	-50.85	865	20241209	13.41	1996	-50.85	20240220	865	13.41	20241209	1996	-50.85	20240220	865	13.41	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
56	20241220	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-4	5	-0.40	857136	864	4.19	995	995	990	1294	698	996	992.06	0.51	0	34	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	175	1.79	0.47	12	0.00	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
57	20241220	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-1	5	-0.10	222880	224	1.09	995	995	995	1294	698	996	995.00	0.51	0	-33	1009	1002	991	984	973	1006	988	88	298	500	690	1	1	17657419	176	1.79	0.47	12	0.00	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1996	-50.15	20240220	865	15.03	20241209	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	89258	N	N	N	N
58	20241219	160536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-1	5	-0.10	20412387	20632	96.40	990	998	980	1296	698	997	989.36	0.51	0	-311	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	176	1.79	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1996	-50.10	20240220	865	15.14	20241209	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
59	20241219	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	-2	5	-0.20	20387487	20607	96.28	990	998	980	1296	698	997	989.35	0.51	0	-310	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	176	1.79	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1996	-50.15	20240220	865	15.03	20241209	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
60	20241219	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	-1	5	-0.10	19414104	19629	91.71	990	998	980	1296	698	997	989.05	0.51	0	-207	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	176	1.79	0.47	12	0.11	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1996	-50.10	20240220	865	15.14	20241209	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
61	20241219	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	1	2	0.10	16711248	16916	79.04	990	998	980	1296	698	997	987.90	0.51	0	-110	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	176	1.80	0.47	12	0.10	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1996	-50.00	20240220	865	15.38	20241209	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
62	20241219	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	0	3	0.00	14494171	14692	68.64	990	998	980	1296	698	997	986.53	0.51	0	160	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	176	1.80	0.47	12	0.08	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1996	-50.05	20240220	865	15.26	20241209	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
63	20241219	110535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	981	-16	5	-1.60	11104499	11271	52.66	990	997	980	1296	698	997	985.23	0.51	0	468	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	173	1.77	0.46	12	0.06	555.00	2120.00	1996	20240220	-50.85	865	20241209	13.41	1996	-50.85	20240220	865	13.41	20241209	1996	-50.85	20240220	865	13.41	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
64	20241219	100527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-6	5	-0.60	6581753	6663	31.13	990	997	984	1296	698	997	987.81	0.51	0	451	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	175	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
65	20241219	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	-12	5	-1.20	4200498	4248	19.85	990	997	985	1296	698	997	988.82	0.51	0	148	1011	1004	992	985	973	1007	988	88	299	500	690	1	1	17657419	174	1.77	0.46	12	0.02	555.00	2120.00	1996	20240220	-50.65	865	20241209	13.87	1996	-50.65	20240220	865	13.87	20241209	1996	-50.65	20240220	865	13.87	20241209	0.01	N	053060	500	88 억	89829	N	N	N	N
66	20241218	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	7	2	0.71	21072229	21303	71.28	988	999	980	1287	693	990	989.17	0.50	0	1171	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	176	1.80	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1996	-50.05	20240220	865	15.26	20241209	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
67	20241218	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	6	2	0.61	21008454	21239	71.06	988	999	980	1287	693	990	989.15	0.50	0	1204	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1996	-50.10	20240220	865	15.14	20241209	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
68	20241218	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	1	2	0.10	18990960	19212	64.28	988	999	980	1287	693	990	988.49	0.50	0	1176	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.11	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
69	20241218	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	982	-8	5	-0.81	9995507	10143	33.94	988	989	980	1287	693	990	985.46	0.50	0	1641	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	173	1.77	0.46	12	0.06	555.00	2120.00	1996	20240220	-50.80	865	20241209	13.53	1996	-50.80	20240220	865	13.53	20241209	1996	-50.80	20240220	865	13.53	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
70	20241218	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	-4	5	-0.40	5617464	5690	19.04	988	989	985	1287	693	990	987.25	0.50	0	641	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	174	1.78	0.47	12	0.03	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
71	20241218	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-2	5	-0.20	4704430	4765	15.94	988	989	985	1287	693	990	987.29	0.50	0	418	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	174	1.78	0.47	12	0.03	555.00	2120.00	1996	20240220	-50.50	865	20241209	14.22	1996	-50.50	20240220	865	14.22	20241209	1996	-50.50	20240220	865	14.22	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
72	20241218	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	985	-5	5	-0.51	4035060	4087	13.67	988	989	985	1287	693	990	987.29	0.50	0	230	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	174	1.77	0.46	12	0.02	555.00	2120.00	1996	20240220	-50.65	865	20241209	13.87	1996	-50.65	20240220	865	13.87	20241209	1996	-50.65	20240220	865	13.87	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
73	20241218	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-2	5	-0.20	1545193	1564	5.23	988	988	985	1287	693	990	987.98	0.50	0	-22	1006	997	991	982	976	995	980	88	297	500	690	1	1	17657419	174	1.78	0.47	12	0.01	555.00	2120.00	1996	20240220	-50.50	865	20241209	14.22	1996	-50.50	20240220	865	14.22	20241209	1996	-50.50	20240220	865	14.22	20241209	0.01	N	053060	500	88 억	88658	N	N	N	N
74	20241217	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	-7	5	-0.70	29704921	29869	73.75	997	1000	985	1296	698	997	994.51	0.50	0	711	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	175	1.78	0.47	12	0.17	555.00	2120.00	1996	20240220	-50.40	865	20241209	14.45	1996	-50.40	20240220	865	14.45	20241209	1996	-50.40	20240220	865	14.45	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
75	20241217	150533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	-4	5	-0.40	29391942	29553	72.97	997	1000	985	1296	698	997	994.55	0.50	0	1019	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	175	1.79	0.47	12	0.17	555.00	2120.00	1996	20240220	-50.25	865	20241209	14.80	1996	-50.25	20240220	865	14.80	20241209	1996	-50.25	20240220	865	14.80	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
76	20241217	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	1	2	0.10	28773215	28930	71.43	997	1000	985	1296	698	997	994.58	0.50	0	1130	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	176	1.80	0.47	12	0.16	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1996	-50.00	20240220	865	15.38	20241209	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
77	20241217	130522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	988	-9	5	-0.90	28627637	28783	71.07	997	1000	985	1296	698	997	994.60	0.50	0	1136	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	174	1.78	0.47	12	0.16	555.00	2120.00	1996	20240220	-50.50	865	20241209	14.22	1996	-50.50	20240220	865	14.22	20241209	1996	-50.50	20240220	865	14.22	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
78	20241217	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	-8	5	-0.80	28343610	28496	70.36	997	1000	985	1296	698	997	994.65	0.50	0	1050	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	175	1.78	0.47	12	0.16	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1996	-50.45	20240220	865	14.34	20241209	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
79	20241217	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	-6	5	-0.60	23865178	23978	59.20	997	1000	985	1296	698	997	995.29	0.50	0	1156	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	175	1.79	0.47	12	0.14	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
80	20241217	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-3	5	-0.30	19322846	19382	47.85	997	1000	987	1296	698	997	996.95	0.50	0	178	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	176	1.79	0.47	12	0.11	555.00	2120.00	1996	20240220	-50.20	865	20241209	14.91	1996	-50.20	20240220	865	14.91	20241209	1996	-50.20	20240220	865	14.91	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
81	20241217	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	3	2	0.30	3579186	3588	8.86	997	1000	997	1296	698	997	997.54	0.50	0	0	1012	1004	992	984	972	1008	988	88	299	500	690	1	1	17657419	177	1.80	0.47	12	0.02	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1996	-49.90	20240220	865	15.61	20241209	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	87947	N	N	N	N
82	20241216	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	2	2	0.20	40018205	40501	192.88	986	1000	980	1293	697	995	988.08	0.49	0	1387	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.80	0.47	12	0.23	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1996	-50.05	20240220	865	15.26	20241209	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
83	20241216	150532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	1	2	0.10	39207671	39687	189.00	986	1000	980	1293	697	995	987.92	0.49	0	1452	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.79	0.47	12	0.22	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1996	-50.10	20240220	865	15.14	20241209	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
84	20241216	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-1	5	-0.10	38041338	38511	183.40	986	1000	980	1293	697	995	987.80	0.49	0	1452	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.79	0.47	12	0.22	555.00	2120.00	1996	20240220	-50.20	865	20241209	14.91	1996	-50.20	20240220	865	14.91	20241209	1996	-50.20	20240220	865	14.91	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
85	20241216	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	5	2	0.50	35495039	35952	171.22	986	1000	980	1293	697	995	987.29	0.49	0	884	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	177	1.80	0.47	12	0.20	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1996	-49.90	20240220	865	15.61	20241209	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
86	20241216	120533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	4	2	0.40	33539220	33995	161.90	986	999	980	1293	697	995	986.59	0.49	0	757	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.80	0.47	12	0.19	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1996	-49.95	20240220	865	15.49	20241209	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
87	20241216	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	4	2	0.40	32739633	33194	158.08	986	999	980	1293	697	995	986.31	0.49	0	730	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.80	0.47	12	0.19	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1996	-49.95	20240220	865	15.49	20241209	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
88	20241216	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	994	-1	5	-0.10	30442865	30892	147.12	986	994	980	1293	697	995	985.46	0.49	0	779	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	176	1.79	0.47	12	0.17	555.00	2120.00	1996	20240220	-50.20	865	20241209	14.91	1996	-50.20	20240220	865	14.91	20241209	1996	-50.20	20240220	865	14.91	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
89	20241216	090533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-12	5	-1.21	1838789	1871	8.91	986	986	980	1293	697	995	982.78	0.49	0	12	1007	1001	994	988	981	1004	991	88	298	500	690	1	1	17657419	174	1.77	0.46	12	0.01	555.00	2120.00	1996	20240220	-50.75	865	20241209	13.64	1996	-50.75	20240220	865	13.64	20241209	1996	-50.75	20240220	865	13.64	20241209	0.01	N	053060	500	88 억	86560	N	N	N	N
90	20241213	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	4	2	0.40	20870352	20998	50.46	990	1000	987	1288	694	991	993.92	0.47	0	3075	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.12	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1996	-50.15	20240220	865	15.03	20241209	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
91	20241213	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	993	2	2	0.20	19725256	19847	47.69	990	1000	987	1288	694	991	993.87	0.47	0	3251	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.11	555.00	2120.00	1996	20240220	-50.25	865	20241209	14.80	1996	-50.25	20240220	865	14.80	20241209	1996	-50.25	20240220	865	14.80	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
92	20241213	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	1	2	0.10	15107330	15190	36.50	990	1000	987	1288	694	991	994.56	0.47	0	1371	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.09	555.00	2120.00	1996	20240220	-50.30	865	20241209	14.68	1996	-50.30	20240220	865	14.68	20241209	1996	-50.30	20240220	865	14.68	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
93	20241213	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	6	2	0.61	9150249	9198	22.10	990	1000	987	1288	694	991	994.81	0.47	0	1215	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	176	1.80	0.47	12	0.05	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1996	-50.05	20240220	865	15.26	20241209	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
94	20241213	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	4	2	0.40	7309328	7351	17.66	990	1000	987	1288	694	991	994.33	0.47	0	775	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	176	1.79	0.47	12	0.04	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1996	-50.15	20240220	865	15.03	20241209	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
95	20241213	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1000	9	2	0.91	5654775	5688	13.67	990	1000	987	1288	694	991	994.16	0.47	0	50	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	177	1.80	0.47	12	0.03	555.00	2120.00	1996	20240220	-49.90	865	20241209	15.61	1996	-49.90	20240220	865	15.61	20241209	1996	-49.90	20240220	865	15.61	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
96	20241213	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	997	6	2	0.61	4330945	4361	10.48	990	1000	987	1288	694	991	993.11	0.47	0	-35	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	176	1.80	0.47	12	0.02	555.00	2120.00	1996	20240220	-50.05	865	20241209	15.26	1996	-50.05	20240220	865	15.26	20241209	1996	-50.05	20240220	865	15.26	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
97	20241213	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	0	3	0.00	1921992	1944	4.67	990	991	987	1288	694	991	988.68	0.47	0	65	1009	1000	990	981	971	995	976	88	297	500	690	1	1	17657419	175	1.79	0.47	12	0.01	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	83485	N	N	N	N
98	20241212	160535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	991	2	2	0.20	41242223	41615	56.60	999	999	980	1285	693	989	991.04	0.47	0	928	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	175	1.79	0.47	12	0.24	555.00	2120.00	1996	20240220	-50.35	865	20241209	14.57	1996	-50.35	20240220	865	14.57	20241209	1996	-50.35	20240220	865	14.57	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
99	20241212	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	990	1	2	0.10	40482766	40849	55.56	999	999	980	1285	693	989	991.03	0.47	0	946	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	175	1.78	0.47	12	0.23	555.00	2120.00	1996	20240220	-50.40	865	20241209	14.45	1996	-50.40	20240220	865	14.45	20241209	1996	-50.40	20240220	865	14.45	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
100	20241212	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	986	-3	5	-0.30	39669130	40027	54.44	999	999	980	1285	693	989	991.06	0.47	0	553	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	174	1.78	0.47	12	0.23	555.00	2120.00	1996	20240220	-50.60	865	20241209	13.99	1996	-50.60	20240220	865	13.99	20241209	1996	-50.60	20240220	865	13.99	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
101	20241212	130526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	980	-9	5	-0.91	36646788	36962	50.27	999	999	980	1285	693	989	991.47	0.47	0	1522	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	173	1.77	0.46	12	0.21	555.00	2120.00	1996	20240220	-50.90	865	20241209	13.29	1996	-50.90	20240220	865	13.29	20241209	1996	-50.90	20240220	865	13.29	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
102	20241212	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	995	6	2	0.61	26244116	26418	35.93	999	999	990	1285	693	989	993.42	0.47	0	1159	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	176	1.79	0.47	12	0.15	555.00	2120.00	1996	20240220	-50.15	865	20241209	15.03	1996	-50.15	20240220	865	15.03	20241209	1996	-50.15	20240220	865	15.03	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
103	20241212	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	9	2	0.91	23722996	23885	32.49	999	999	990	1285	693	989	993.22	0.47	0	1142	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	176	1.80	0.47	12	0.14	555.00	2120.00	1996	20240220	-50.00	865	20241209	15.38	1996	-50.00	20240220	865	15.38	20241209	1996	-50.00	20240220	865	15.38	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
104	20241212	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	996	7	2	0.71	22415611	22573	30.70	999	999	990	1285	693	989	993.03	0.47	0	1050	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	176	1.79	0.47	12	0.13	555.00	2120.00	1996	20240220	-50.10	865	20241209	15.14	1996	-50.10	20240220	865	15.14	20241209	1996	-50.10	20240220	865	15.14	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
105	20241212	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	999	10	2	1.01	2459426	2462	3.35	999	999	995	1285	693	989	998.95	0.47	0	-393	1018	1003	975	960	932	1011	968	88	296	500	690	1	1	17657419	176	1.80	0.47	12	0.01	555.00	2120.00	1996	20240220	-49.95	865	20241209	15.49	1996	-49.95	20240220	865	15.49	20241209	1996	-49.95	20240220	865	15.49	20241209	0.01	N	053060	500	88 억	82146	N	N	N	N
106	20241211	160522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	45	2	4.77	70908863	73497	106.32	947	990	947	1227	661	944	964.79	0.44	0	4163	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	175	1.78	0.47	12	0.42	555.00	2120.00	1996	20240220	-50.45	865	20241209	14.34	1996	-50.45	20240220	865	14.34	20241209	1996	-50.45	20240220	865	14.34	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
107	20241211	150414	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	987	43	2	4.56	69575477	72144	104.36	947	990	947	1227	661	944	964.40	0.44	0	3809	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	174	1.78	0.47	12	0.41	555.00	2120.00	1996	20240220	-50.55	865	20241209	14.10	1996	-50.55	20240220	865	14.10	20241209	1996	-50.55	20240220	865	14.10	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
108	20241211	140527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	978	34	2	3.60	64301842	66778	96.60	947	980	947	1227	661	944	962.92	0.44	0	3253	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	173	1.76	0.46	12	0.38	555.00	2120.00	1996	20240220	-51.00	865	20241209	13.06	1996	-51.00	20240220	865	13.06	20241209	1996	-51.00	20240220	865	13.06	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
109	20241211	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	27	2	2.86	56156285	58422	84.51	947	974	947	1227	661	944	961.22	0.44	0	3186	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	171	1.75	0.46	12	0.33	555.00	2120.00	1996	20240220	-51.35	865	20241209	12.25	1996	-51.35	20240220	865	12.25	20241209	1996	-51.35	20240220	865	12.25	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
110	20241211	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	971	27	2	2.86	53171228	55346	80.06	947	972	947	1227	661	944	960.71	0.44	0	2747	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	171	1.75	0.46	12	0.31	555.00	2120.00	1996	20240220	-51.35	865	20241209	12.25	1996	-51.35	20240220	865	12.25	20241209	1996	-51.35	20240220	865	12.25	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
111	20241211	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	970	26	2	2.75	47128365	49116	71.05	947	970	947	1227	661	944	959.53	0.44	0	2884	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	171	1.75	0.46	12	0.28	555.00	2120.00	1996	20240220	-51.40	865	20241209	12.14	1996	-51.40	20240220	865	12.14	20241209	1996	-51.40	20240220	865	12.14	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
112	20241211	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	963	19	2	2.01	39540887	41258	59.68	947	966	947	1227	661	944	958.38	0.44	0	2402	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	170	1.74	0.45	12	0.23	555.00	2120.00	1996	20240220	-51.75	865	20241209	11.33	1996	-51.75	20240220	865	11.33	20241209	1996	-51.75	20240220	865	11.33	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
113	20241211	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	960	16	2	1.69	15796540	16582	23.99	947	960	947	1227	661	944	952.63	0.44	0	1004	985	964	924	903	863	975	914	88	283	500	660	1	1	17657419	170	1.73	0.45	12	0.09	555.00	2120.00	1996	20240220	-51.90	865	20241209	10.98	1996	-51.90	20240220	865	10.98	20241209	1996	-51.90	20240220	865	10.98	20241209	0.01	N	053060	500	88 억	77983	N	N	N	N
114	20241210	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	944	64	2	7.27	63474008	69126	72.34	884	945	884	1144	616	880	918.24	0.40	0	6883	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	167	1.70	0.45	12	0.39	555.00	2120.00	1996	20240220	-52.71	865	20241209	9.13	1996	-52.71	20240220	865	9.13	20241209	1996	-52.71	20240220	865	9.13	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
115	20241210	150525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	943	63	2	7.16	61397408	66926	70.04	884	945	884	1144	616	880	917.39	0.40	0	6581	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	167	1.70	0.44	12	0.38	555.00	2120.00	1996	20240220	-52.76	865	20241209	9.02	1996	-52.76	20240220	865	9.02	20241209	1996	-52.76	20240220	865	9.02	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
116	20241210	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	48	2	5.45	51217189	56072	58.68	884	931	884	1144	616	880	913.42	0.40	0	5978	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	164	1.67	0.44	12	0.32	555.00	2120.00	1996	20240220	-53.51	865	20241209	7.28	1996	-53.51	20240220	865	7.28	20241209	1996	-53.51	20240220	865	7.28	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
117	20241210	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	48	2	5.45	50335896	55121	57.69	884	931	884	1144	616	880	913.19	0.40	0	5954	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	164	1.67	0.44	12	0.31	555.00	2120.00	1996	20240220	-53.51	865	20241209	7.28	1996	-53.51	20240220	865	7.28	20241209	1996	-53.51	20240220	865	7.28	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
118	20241210	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	930	50	2	5.68	46801547	51301	53.69	884	931	884	1144	616	880	912.29	0.40	0	6000	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	164	1.68	0.44	12	0.29	555.00	2120.00	1996	20240220	-53.41	865	20241209	7.51	1996	-53.41	20240220	865	7.51	20241209	1996	-53.41	20240220	865	7.51	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
119	20241210	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	928	48	2	5.45	38115620	41954	43.91	884	928	884	1144	616	880	908.51	0.40	0	4964	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	164	1.67	0.44	12	0.24	555.00	2120.00	1996	20240220	-53.51	865	20241209	7.28	1996	-53.51	20240220	865	7.28	20241209	1996	-53.51	20240220	865	7.28	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
120	20241210	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	907	27	2	3.07	16527098	18487	19.35	884	907	884	1144	616	880	893.98	0.40	0	2467	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	160	1.63	0.43	12	0.10	555.00	2120.00	1996	20240220	-54.56	865	20241209	4.86	1996	-54.56	20240220	865	4.86	20241209	1996	-54.56	20240220	865	4.86	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
121	20241210	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	900	20	2	2.27	6715021	7558	7.91	884	900	884	1144	616	880	888.47	0.40	0	99	954	917	891	854	828	904	841	88	264	500	610	1	1	17657419	159	1.62	0.42	12	0.04	555.00	2120.00	1996	20240220	-54.91	865	20241209	4.05	1996	-54.91	20240220	865	4.05	20241209	1996	-54.91	20240220	865	4.05	20241209	0.01	N	053060	500	88 억	71100	N	N	N	N
122	20241209	160522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	880	-50	5	-5.38	84898212	95555	75.48	910	928	865	1209	651	930	888.58	0.40	0	-46	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	155	1.59	0.42	12	0.54	555.00	2120.00	1996	20240220	-55.91	865	20241209	1.73	1996	-55.91	20240220	865	1.73	20241209	1996	-55.91	20240220	865	1.73	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
123	20241209	150524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	869	-61	5	-6.56	82797927	93163	73.59	910	928	865	1209	651	930	888.74	0.40	0	114	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	153	1.57	0.41	12	0.53	555.00	2120.00	1996	20240220	-56.46	865	20241209	0.46	1996	-56.46	20240220	865	0.46	20241209	1996	-56.46	20240220	865	0.46	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
124	20241209	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	875	-55	5	-5.91	67266925	75305	59.48	910	928	871	1209	651	930	893.26	0.40	0	-271	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	155	1.58	0.41	12	0.43	555.00	2120.00	1996	20240220	-56.16	871	20241209	0.46	1996	-56.16	20240220	871	0.46	20241209	1996	-56.16	20240220	871	0.46	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
125	20241209	130524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	873	-57	5	-6.13	64289250	71895	56.79	910	928	872	1209	651	930	894.21	0.40	0	34	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	154	1.57	0.41	12	0.41	555.00	2120.00	1996	20240220	-56.26	872	20241209	0.11	1996	-56.26	20240220	872	0.11	20241209	1996	-56.26	20240220	872	0.11	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
126	20241209	120523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	884	-46	5	-4.95	51316771	57056	45.07	910	928	880	1209	651	930	899.41	0.40	0	-1230	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	156	1.59	0.42	12	0.32	555.00	2120.00	1996	20240220	-55.71	880	20241209	0.45	1996	-55.71	20240220	880	0.45	20241209	1996	-55.71	20240220	880	0.45	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
127	20241209	110524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	899	-31	5	-3.33	39255092	43473	34.34	910	928	893	1209	651	930	902.98	0.40	0	-1581	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	159	1.62	0.42	12	0.25	555.00	2120.00	1996	20240220	-54.96	893	20241209	0.67	1996	-54.96	20240220	893	0.67	20241209	1996	-54.96	20240220	893	0.67	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
128	20241209	100522	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	900	-30	5	-3.23	26596270	29383	23.21	910	928	895	1209	651	930	905.16	0.40	0	-1450	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	159	1.62	0.42	12	0.17	555.00	2120.00	1996	20240220	-54.91	895	20241209	0.56	1996	-54.91	20240220	895	0.56	20241209	1996	-54.91	20240220	895	0.56	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
129	20241209	090520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	915	-15	5	-1.61	15904674	17523	13.84	910	928	900	1209	651	930	907.65	0.40	0	-387	967	948	933	914	899	941	907	88	279	500	650	1	1	17657419	162	1.65	0.43	12	0.10	555.00	2120.00	1996	20240220	-54.16	900	20241209	1.67	1996	-54.16	20240220	900	1.67	20241209	1996	-54.16	20240220	900	1.67	20241209	0.01	N	053060	500	88 억	70927	N	N	N	N
130	20241206	160519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	930	-22	5	-2.31	117879306	126602	179.76	950	952	918	1237	667	952	931.10	0.40	0	-144	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	164	1.68	0.44	12	0.72	555.00	2120.00	1996	20240220	-53.41	918	20241206	1.31	1996	-53.41	20240220	918	1.31	20241206	1996	-53.41	20240220	918	1.31	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
131	20241206	150521	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	926	-26	5	-2.73	108233339	116169	164.95	950	952	918	1237	667	952	931.69	0.40	0	133	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	164	1.67	0.44	12	0.66	555.00	2120.00	1996	20240220	-53.61	918	20241206	0.87	1996	-53.61	20240220	918	0.87	20241206	1996	-53.61	20240220	918	0.87	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
132	20241206	140519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	923	-29	5	-3.05	103032219	110549	156.97	950	952	918	1237	667	952	932.00	0.40	0	-195	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	163	1.66	0.44	12	0.63	555.00	2120.00	1996	20240220	-53.76	918	20241206	0.54	1996	-53.76	20240220	918	0.54	20241206	1996	-53.76	20240220	918	0.54	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
133	20241206	130520	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	926	-26	5	-2.73	101384444	108760	154.43	950	952	918	1237	667	952	932.19	0.40	0	-119	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	164	1.67	0.44	12	0.62	555.00	2120.00	1996	20240220	-53.61	918	20241206	0.87	1996	-53.61	20240220	918	0.87	20241206	1996	-53.61	20240220	918	0.87	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
134	20241206	120517	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	936	-16	5	-1.68	75186182	80598	114.44	950	952	918	1237	667	952	932.85	0.40	0	-1368	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	165	1.69	0.44	12	0.46	555.00	2120.00	1996	20240220	-53.11	918	20241206	1.96	1996	-53.11	20240220	918	1.96	20241206	1996	-53.11	20240220	918	1.96	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
135	20241206	110519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	928	-24	5	-2.52	57183374	61145	86.82	950	952	920	1237	667	952	935.21	0.40	0	-4025	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	164	1.67	0.44	12	0.35	555.00	2120.00	1996	20240220	-53.51	920	20241206	0.87	1996	-53.51	20240220	920	0.87	20241206	1996	-53.51	20240220	920	0.87	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
136	20241206	100516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	940	-12	5	-1.26	23556124	24937	35.41	950	952	935	1237	667	952	944.63	0.40	0	-1597	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	166	1.69	0.44	12	0.14	555.00	2120.00	1996	20240220	-52.91	935	20241206	0.53	1996	-52.91	20240220	935	0.53	20241206	1996	-52.91	20240220	935	0.53	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
137	20241206	090519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	952	0	3	0.00	3231918	3399	4.83	950	952	950	1237	667	952	950.84	0.40	0	54	999	975	963	939	927	969	933	88	285	500	660	1	1	17657419	168	1.72	0.45	12	0.02	555.00	2120.00	1996	20240220	-52.30	950	20241206	0.21	1996	-52.30	20240220	950	0.21	20241206	1996	-52.30	20240220	950	0.21	20241206	0.01	N	053060	500	88 억	70906	N	N	N	N
138	20241205	160510	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	952	-31	5	-3.15	68329225	70411	74.44	983	987	951	1277	689	983	970.80	0.41	0	-1117	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	168	1.72	0.45	12	0.40	555.00	2120.00	1996	20240220	-52.30	951	20241205	0.11	1996	-52.30	20240220	951	0.11	20241205	1996	-52.30	20240220	951	0.11	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
139	20241205	150514	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	955	-28	5	-2.85	60965076	62677	66.26	983	987	951	1277	689	983	972.69	0.41	0	-313	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	169	1.72	0.45	12	0.35	555.00	2120.00	1996	20240220	-52.15	951	20241205	0.42	1996	-52.15	20240220	951	0.42	20241205	1996	-52.15	20240220	951	0.42	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
140	20241205	140511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	972	-11	5	-1.12	41164119	42121	44.53	983	987	969	1277	689	983	977.28	0.41	0	-1830	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	172	1.75	0.46	12	0.24	555.00	2120.00	1996	20240220	-51.30	969	20241205	0.31	1996	-51.30	20240220	969	0.31	20241205	1996	-51.30	20240220	969	0.31	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
141	20241205	130511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	977	-6	5	-0.61	29258813	29873	31.58	983	987	974	1277	689	983	979.44	0.41	0	-1407	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	173	1.76	0.46	12	0.17	555.00	2120.00	1996	20240220	-51.05	974	20241205	0.31	1996	-51.05	20240220	974	0.31	20241205	1996	-51.05	20240220	974	0.31	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
142	20241205	120511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	981	-2	5	-0.20	27555491	28131	29.74	983	987	974	1277	689	983	979.54	0.41	0	-903	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	173	1.77	0.46	12	0.16	555.00	2120.00	1996	20240220	-50.85	974	20241205	0.72	1996	-50.85	20240220	974	0.72	20241205	1996	-50.85	20240220	974	0.72	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
143	20241205	110511	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	977	-6	5	-0.61	24688927	25200	26.64	983	987	974	1277	689	983	979.72	0.41	0	-890	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	173	1.76	0.46	12	0.14	555.00	2120.00	1996	20240220	-51.05	974	20241205	0.31	1996	-51.05	20240220	974	0.31	20241205	1996	-51.05	20240220	974	0.31	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
144	20241205	100509	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	981	-2	5	-0.20	15087029	15390	16.27	983	987	974	1277	689	983	980.31	0.41	0	-741	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	173	1.77	0.46	12	0.09	555.00	2120.00	1996	20240220	-50.85	974	20241205	0.72	1996	-50.85	20240220	974	0.72	20241205	1996	-50.85	20240220	974	0.72	20241205	0.01	N	053060	500	88 억	72757	N	N	N	N
145	20241205	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	0	3	0.00	4529276	4608	4.87	983	987	981	1277	689	983	982.92	0.41	0	900	1027	1005	993	971	959	999	965	88	294	500	680	1	1	17657419	174	1.77	0.46	12	0.03	555.00	2120.00	1996	20240220	-50.75	980	20241202	0.31	1996	-50.75	20240220	980	0.31	20241202	1996	-50.75	20240220	980	0.31	20241202	0.01	N	053060	500	88 억	72757	N	N	N	N
146	20241204	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	983	-33	5	-3.25	94183322	94591	133.25	1004	1015	981	1320	712	1016	995.69	0.44	0	-5173	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	174	1.77	0.46	12	0.54	555.00	2120.00	1996	20240220	-50.75	980	20241202	0.31	1996	-50.75	20240220	980	0.31	20241202	1996	-50.75	20240220	980	0.31	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
147	20241204	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	989	-27	5	-2.66	87283875	87563	123.35	1004	1015	981	1320	712	1016	996.81	0.44	0	-4716	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	175	1.78	0.47	12	0.50	555.00	2120.00	1996	20240220	-50.45	980	20241202	0.92	1996	-50.45	20240220	980	0.92	20241202	1996	-50.45	20240220	980	0.92	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
148	20241204	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	984	-32	5	-3.15	73439643	73504	103.54	1004	1015	982	1320	712	1016	999.12	0.44	0	-3776	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	174	1.77	0.46	12	0.42	555.00	2120.00	1996	20240220	-50.70	980	20241202	0.41	1996	-50.70	20240220	980	0.41	20241202	1996	-50.70	20240220	980	0.41	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
149	20241204	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	998	-18	5	-1.77	60645309	60553	85.30	1004	1015	990	1320	712	1016	1001.52	0.44	0	-4508	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	176	1.80	0.47	12	0.34	555.00	2120.00	1996	20240220	-50.00	980	20241202	1.84	1996	-50.00	20240220	980	1.84	20241202	1996	-50.00	20240220	980	1.84	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
150	20241204	120458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	992	-24	5	-2.36	52579181	52467	73.91	1004	1015	990	1320	712	1016	1002.14	0.44	0	-3705	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	175	1.79	0.47	12	0.30	555.00	2120.00	1996	20240220	-50.30	980	20241202	1.22	1996	-50.30	20240220	980	1.22	20241202	1996	-50.30	20240220	980	1.22	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
151	20241204	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1002	-14	5	-1.38	33888937	33744	47.53	1004	1015	1000	1320	712	1016	1004.30	0.44	0	-2574	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	177	1.81	0.47	12	0.19	555.00	2120.00	1996	20240220	-49.80	980	20241202	2.24	1996	-49.80	20240220	980	2.24	20241202	1996	-49.80	20240220	980	2.24	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
152	20241204	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1012	-4	5	-0.39	22536332	22419	31.58	1004	1015	1000	1320	712	1016	1005.23	0.44	0	-2656	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	179	1.82	0.48	12	0.13	555.00	2120.00	1996	20240220	-49.30	980	20241202	3.27	1996	-49.30	20240220	980	3.27	20241202	1996	-49.30	20240220	980	3.27	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
153	20241204	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1004	-12	5	-1.18	3285811	3278	4.62	1004	1004	1000	1320	712	1016	1002.38	0.44	0	-405	1041	1028	1016	1003	991	1035	1010	88	304	500	710	1	1	17657419	177	1.81	0.47	12	0.02	555.00	2120.00	1996	20240220	-49.70	980	20241202	2.45	1996	-49.70	20240220	980	2.45	20241202	1996	-49.70	20240220	980	2.45	20241202	0.01	N	053060	500	88 억	77930	N	N	N	N
154	20241203	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	2	2	0.20	71860676	70989	107.85	1004	1029	1004	1318	710	1014	1012.28	0.45	0	-864	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.40	555.00	2120.00	1996	20240220	-49.10	980	20241202	3.67	1996	-49.10	20240220	980	3.67	20241202	1996	-49.10	20240220	980	3.67	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
155	20241203	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1016	2	2	0.20	71242464	70381	106.92	1004	1029	1004	1318	710	1014	1012.24	0.45	0	-854	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.40	555.00	2120.00	1996	20240220	-49.10	980	20241202	3.67	1996	-49.10	20240220	980	3.67	20241202	1996	-49.10	20240220	980	3.67	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
156	20241203	140530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	0	3	0.00	59360635	58718	89.20	1004	1018	1004	1318	710	1014	1010.94	0.45	0	-417	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.33	555.00	2120.00	1996	20240220	-49.20	980	20241202	3.47	1996	-49.20	20240220	980	3.47	20241202	1996	-49.20	20240220	980	3.47	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
157	20241203	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1018	4	2	0.39	36066767	35658	54.17	1004	1018	1004	1318	710	1014	1011.46	0.45	0	-669	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	180	1.83	0.48	12	0.20	555.00	2120.00	1996	20240220	-49.00	980	20241202	3.88	1996	-49.00	20240220	980	3.88	20241202	1996	-49.00	20240220	980	3.88	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
158	20241203	120545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1014	0	3	0.00	21463950	21249	32.28	1004	1016	1004	1318	710	1014	1010.12	0.45	0	-637	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.12	555.00	2120.00	1996	20240220	-49.20	980	20241202	3.47	1996	-49.20	20240220	980	3.47	20241202	1996	-49.20	20240220	980	3.47	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
159	20241203	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1013	-1	5	-0.10	20898354	20690	31.43	1004	1016	1004	1318	710	1014	1010.07	0.45	0	-520	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	179	1.83	0.48	12	0.12	555.00	2120.00	1996	20240220	-49.25	980	20241202	3.37	1996	-49.25	20240220	980	3.37	20241202	1996	-49.25	20240220	980	3.37	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
160	20241203	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1006	-8	5	-0.79	15714531	15549	23.62	1004	1016	1004	1318	710	1014	1010.65	0.45	0	-110	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	178	1.81	0.47	12	0.09	555.00	2120.00	1996	20240220	-49.60	980	20241202	2.65	1996	-49.60	20240220	980	2.65	20241202	1996	-49.60	20240220	980	2.65	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
161	20241203	090516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1005	-9	5	-0.89	1926908	1918	2.91	1004	1011	1004	1318	710	1014	1004.64	0.45	0	424	1076	1044	1012	980	948	1029	965	88	304	500	700	1	1	17657419	177	1.81	0.47	12	0.01	555.00	2120.00	1996	20240220	-49.65	980	20241202	2.55	1996	-49.65	20240220	980	2.55	20241202	1996	-49.65	20240220	980	2.55	20241202	0.01	N	053060	500	88 억	78720	N	N	N	N
162	20241202	160503	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1014	-30	5	-2.87	67403973	65823	225.48	1044	1044	980	1357	731	1044	1024.20	0.46	0	-2809	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	179	1.83	0.48	12	0.37	555.00	2120.00	1996	20240220	-49.20	980	20241202	3.47	1996	-49.20	20240220	980	3.47	20241202	1996	-49.20	20240220	980	3.47	20241202	0.01	N	053060	500	88 억	81429	N	N	N	N
163	20241202	150539	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	1024	-20	5	-1.92	60703816	59219	202.86	1044	1044	980	1357	731	1044	1025.07	0.46	0	-2247	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	181	1.85	0.48	12	0.34	555.00	2120.00	1996	20240220	-48.70	980	20241202	4.49	1996	-48.70	20240220	980	4.49	20241202	1996	-48.70	20240220	980	4.49	20241202	0.01	N	053060	500	88 억	81429	N	N	N	N
164	20241202	140516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1029	-15	5	-1.44	37172274	35894	122.96	1044	1044	1029	1357	731	1044	1035.61	0.46	0	-1380	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	182	1.85	0.49	12	0.20	555.00	2120.00	1996	20240220	-48.45	1021	20241114	0.78	1996	-48.45	20240220	1021	0.78	20241114	1996	-48.45	20240220	1021	0.78	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N
165	20241202	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1030	-14	5	-1.34	31823426	30697	105.16	1044	1044	1030	1357	731	1044	1036.69	0.46	0	-1823	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	182	1.86	0.49	12	0.17	555.00	2120.00	1996	20240220	-48.40	1021	20241114	0.88	1996	-48.40	20240220	1021	0.88	20241114	1996	-48.40	20240220	1021	0.88	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N
166	20241202	120531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1036	-8	5	-0.77	27118831	26139	89.54	1044	1044	1035	1357	731	1044	1037.49	0.46	0	-1703	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	183	1.87	0.49	12	0.15	555.00	2120.00	1996	20240220	-48.10	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	1996	-48.10	20240220	1021	1.47	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N
167	20241202	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1036	-8	5	-0.77	18995415	18298	62.68	1044	1044	1035	1357	731	1044	1038.11	0.46	0	-519	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	183	1.87	0.49	12	0.10	555.00	2120.00	1996	20240220	-48.10	1021	20241114	1.47	1996	-48.10	20240220	1021	1.47	20241114	1996	-48.10	20240220	1021	1.47	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N
168	20241202	100503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1037	-7	5	-0.67	6169656	5940	20.35	1044	1044	1035	1357	731	1044	1038.66	0.46	0	-197	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	183	1.87	0.49	12	0.03	555.00	2120.00	1996	20240220	-48.05	1021	20241114	1.57	1996	-48.05	20240220	1021	1.57	20241114	1996	-48.05	20240220	1021	1.57	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N
169	20241202	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	1035	-9	5	-0.86	3025004	2909	9.97	1044	1044	1035	1357	731	1044	1039.88	0.46	0	0	1052	1047	1039	1034	1026	1050	1037	88	313	500	730	1	1	17657419	183	1.86	0.49	12	0.02	555.00	2120.00	1996	20240220	-48.15	1021	20241114	1.37	1996	-48.15	20240220	1021	1.37	20241114	1996	-48.15	20240220	1021	1.37	20241114	0.01	N	053060	500	88 억	81429	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History