KissMeData/118990/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160906	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
3	20231229	150854	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
4	20231229	140853	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
5	20231229	130853	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
6	20231229	120856	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
7	20231229	110816	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
8	20231229	100824	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
9	20231229	090824	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34906529730	1929785	553.37	17320	18650	17250	22250	12010	17150	18089.87	1.67	13461	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.76	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	415626	N	N	4196	N	N
10	20231228	160815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17850	700	2	4.08	34778042070	1922607	551.31	17320	18650	17250	22250	12010	17150	18089.87	1.62	0	13683	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4438	11.35	2.43	12	7.73	1572.00	7348.00	23600	20230413	-24.36	13150	20230103	35.74	23600	-24.36	20230413	13150	35.74	20230103	23600	-24.36	20230413	13150	35.74	20230103	5.88	N	118990	500	124 억	402165	N	N	4196	N	N
11	20231228	150823	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17760	610	2	3.56	33980343940	1877865	538.48	17320	18650	17250	22250	12010	17150	18095.94	1.62	0	12431	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4415	11.30	2.42	12	7.55	1572.00	7348.00	23600	20230413	-24.75	13150	20230103	35.06	23600	-24.75	20230413	13150	35.06	20230103	23600	-24.75	20230413	13150	35.06	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
12	20231228	140815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17870	720	2	4.20	32383363770	1787862	512.68	17320	18650	17250	22250	12010	17150	18113.69	1.62	0	6849	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4443	11.37	2.43	12	7.19	1572.00	7348.00	23600	20230413	-24.28	13150	20230103	35.89	23600	-24.28	20230413	13150	35.89	20230103	23600	-24.28	20230413	13150	35.89	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
13	20231228	130815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17870	720	2	4.20	31333471340	1729137	495.84	17320	18650	17250	22250	12010	17150	18121.70	1.62	0	5055	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4443	11.37	2.43	12	6.95	1572.00	7348.00	23600	20230413	-24.28	13150	20230103	35.89	23600	-24.28	20230413	13150	35.89	20230103	23600	-24.28	20230413	13150	35.89	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
14	20231228	120818	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17910	760	2	4.43	29971283760	1652863	473.96	17320	18650	17250	22250	12010	17150	18133.83	1.62	0	18742	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4453	11.39	2.44	12	6.65	1572.00	7348.00	23600	20230413	-24.11	13150	20230103	36.20	23600	-24.11	20230413	13150	36.20	20230103	23600	-24.11	20230413	13150	36.20	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
15	20231228	110819	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	18110	960	2	5.60	27072449920	1490860	427.51	17320	18650	17250	22250	12010	17150	18159.94	1.62	0	7127	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4503	11.52	2.46	12	6.00	1572.00	7348.00	23600	20230413	-23.26	13150	20230103	37.72	23600	-23.26	20230413	13150	37.72	20230103	23600	-23.26	20230413	13150	37.72	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
16	20231228	100814	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	18050	900	2	5.25	24430080840	1344907	385.66	17320	18650	17250	22250	12010	17150	18166.00	1.62	0	17881	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4488	11.48	2.46	12	5.41	1572.00	7348.00	23600	20230413	-23.52	13150	20230103	37.26	23600	-23.52	20230413	13150	37.26	20230103	23600	-23.52	20230413	13150	37.26	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
17	20231228	090821	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17730	580	2	3.38	1859940300	106305	30.48	17320	17730	17250	22250	12010	17150	17501.12	1.62	0	17587	17690	17420	17210	16940	16730	17555	17075	125	5100	500	12340	10	1	24861990	4408	11.28	2.41	12	0.43	1572.00	7348.00	23600	20230413	-24.87	13150	20230103	34.83	23600	-24.87	20230413	13150	34.83	20230103	23600	-24.87	20230413	13150	34.83	20230103	5.88	N	118990	500	124 억	402165	N	N	2038	N	N
18	20231227	160808	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17150	150	2	0.88	5927786320	345232	56.86	17100	17480	17000	22100	11900	17000	17170.75	1.61	0	-5953	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4264	10.91	2.33	12	1.39	1572.00	7348.00	23600	20230413	-27.33	13150	20230103	30.42	23600	-27.33	20230413	13150	30.42	20230103	23600	-27.33	20230413	13150	30.42	20230103	5.80	N	118990	500	124 억	401452	N	N	2038	N	N
19	20231227	150820	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17150	150	2	0.88	5632867900	328028	54.03	17100	17480	17000	22100	11900	17000	17172.19	1.61	0	-5947	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4264	10.91	2.33	12	1.32	1572.00	7348.00	23600	20230413	-27.33	13150	20230103	30.42	23600	-27.33	20230413	13150	30.42	20230103	23600	-27.33	20230413	13150	30.42	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
20	20231227	140817	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17220	220	2	1.29	5271780090	307019	50.57	17100	17480	17000	22100	11900	17000	17171.15	1.61	0	-4855	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4281	10.95	2.34	12	1.23	1572.00	7348.00	23600	20230413	-27.03	13150	20230103	30.95	23600	-27.03	20230413	13150	30.95	20230103	23600	-27.03	20230413	13150	30.95	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
21	20231227	130809	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17190	190	2	1.12	4746663630	276515	45.54	17100	17480	17000	22100	11900	17000	17166.34	1.61	0	-2746	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4274	10.94	2.34	12	1.11	1572.00	7348.00	23600	20230413	-27.16	13150	20230103	30.72	23600	-27.16	20230413	13150	30.72	20230103	23600	-27.16	20230413	13150	30.72	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
22	20231227	120811	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17110	110	2	0.65	4302711520	250639	41.28	17100	17480	17000	22100	11900	17000	17167.32	1.61	0	-5661	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4254	10.88	2.33	12	1.01	1572.00	7348.00	23600	20230413	-27.50	13150	20230103	30.11	23600	-27.50	20230413	13150	30.11	20230103	23600	-27.50	20230413	13150	30.11	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
23	20231227	110817	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17050	50	2	0.29	4038944960	235233	38.75	17100	17480	17000	22100	11900	17000	17170.36	1.61	0	-2168	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4239	10.85	2.32	12	0.95	1572.00	7348.00	23600	20230413	-27.75	13150	20230103	29.66	23600	-27.75	20230413	13150	29.66	20230103	23600	-27.75	20230413	13150	29.66	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
24	20231227	100815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17160	160	2	0.94	3016323150	175327	28.88	17100	17480	17000	22100	11900	17000	17204.60	1.61	0	-7920	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4266	10.92	2.34	12	0.71	1572.00	7348.00	23600	20230413	-27.29	13150	20230103	30.49	23600	-27.29	20230413	13150	30.49	20230103	23600	-27.29	20230413	13150	30.49	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
25	20231227	090818	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17250	250	2	1.47	1095749180	63306	10.43	17100	17480	17000	22100	11900	17000	17311.35	1.61	0	-8691	17706	17352	17056	16702	16406	17530	16880	125	5100	500	12240	10	1	24861990	4289	10.97	2.35	12	0.25	1572.00	7348.00	23600	20230413	-26.91	13150	20230103	31.18	23600	-26.91	20230413	13150	31.18	20230103	23600	-26.91	20230413	13150	31.18	20230103	5.80	N	118990	500	124 억	401452	N	N	591	N	N
26	20231226	160818	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17000	330	2	1.98	10306193540	601500	178.55	16980	17410	16760	21650	11670	16670	17134.38	1.63	0	1162	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4227	10.81	2.31	12	2.42	1572.00	7348.00	23600	20230413	-27.97	13150	20230103	29.28	23600	-27.97	20230413	13150	29.28	20230103	23600	-27.97	20230413	13150	29.28	20230103	5.79	N	118990	500	124 억	405166	N	N	591	N	N
27	20231226	150815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16990	320	2	1.92	9932831660	579533	172.03	16980	17410	16760	21650	11670	16670	17139.40	1.63	0	495	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4224	10.81	2.31	12	2.33	1572.00	7348.00	23600	20230413	-28.01	13150	20230103	29.20	23600	-28.01	20230413	13150	29.20	20230103	23600	-28.01	20230413	13150	29.20	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
28	20231226	140817	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17170	500	2	3.00	9051092700	527757	156.66	16980	17410	16760	21650	11670	16670	17150.14	1.63	0	647	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4269	10.92	2.34	12	2.12	1572.00	7348.00	23600	20230413	-27.25	13150	20230103	30.57	23600	-27.25	20230413	13150	30.57	20230103	23600	-27.25	20230413	13150	30.57	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
29	20231226	130816	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17150	480	2	2.88	8378320190	488538	145.02	16980	17410	16760	21650	11670	16670	17149.81	1.63	0	1179	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4264	10.91	2.33	12	1.96	1572.00	7348.00	23600	20230413	-27.33	13150	20230103	30.42	23600	-27.33	20230413	13150	30.42	20230103	23600	-27.33	20230413	13150	30.42	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
30	20231226	120815	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17100	430	2	2.58	8028970600	468112	138.95	16980	17410	16760	21650	11670	16670	17151.85	1.63	0	5137	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4251	10.88	2.33	12	1.88	1572.00	7348.00	23600	20230413	-27.54	13150	20230103	30.04	23600	-27.54	20230413	13150	30.04	20230103	23600	-27.54	20230413	13150	30.04	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
31	20231226	110819	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17220	550	2	3.30	7322327800	426887	126.72	16980	17410	16760	21650	11670	16670	17152.88	1.63	0	10640	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4281	10.95	2.34	12	1.72	1572.00	7348.00	23600	20230413	-27.03	13150	20230103	30.95	23600	-27.03	20230413	13150	30.95	20230103	23600	-27.03	20230413	13150	30.95	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
32	20231226	100814	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	17120	450	2	2.70	5228866720	305781	90.77	16980	17330	16760	21650	11670	16670	17100.08	1.63	0	-4193	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4256	10.89	2.33	12	1.23	1572.00	7348.00	23600	20230413	-27.46	13150	20230103	30.19	23600	-27.46	20230413	13150	30.19	20230103	23600	-27.46	20230413	13150	30.19	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
33	20231226	090817	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16880	210	2	1.26	892322300	52720	15.65	16980	16980	16770	21650	11670	16670	16925.83	1.63	0	-9814	17023	16846	16723	16546	16423	16785	16485	125	4980	500	12000	10	1	24861990	4197	10.74	2.30	12	0.21	1572.00	7348.00	23600	20230413	-28.47	13150	20230103	28.37	23600	-28.47	20230413	13150	28.37	20230103	23600	-28.47	20230413	13150	28.37	20230103	5.79	N	118990	500	124 억	405166	N	N	2592	N	N
34	20231222	160804	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16670	40	2	0.24	5603158250	334807	30.19	16720	16900	16600	21600	11650	16630	16735.97	1.66	0	-13544	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4144	10.60	2.27	12	1.35	1572.00	7348.00	23600	20230413	-29.36	13150	20230103	26.77	23600	-29.36	20230413	13150	26.77	20230103	23600	-29.36	20230413	13150	26.77	20230103	5.86	N	118990	500	124 억	411718	N	N	2592	N	N
35	20231222	150802	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16660	30	2	0.18	5360425190	320243	28.88	16720	16900	16600	21600	11650	16630	16738.62	1.66	0	-13579	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4142	10.60	2.27	12	1.29	1572.00	7348.00	23600	20230413	-29.41	13150	20230103	26.69	23600	-29.41	20230413	13150	26.69	20230103	23600	-29.41	20230413	13150	26.69	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
36	20231222	140759	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16740	110	2	0.66	4631628680	276652	24.95	16720	16900	16600	21600	11650	16630	16741.71	1.66	0	-11869	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4162	10.65	2.28	12	1.11	1572.00	7348.00	23600	20230413	-29.07	13150	20230103	27.30	23600	-29.07	20230413	13150	27.30	20230103	23600	-29.07	20230413	13150	27.30	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
37	20231222	130802	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16800	170	2	1.02	4187867420	250186	22.56	16720	16900	16600	21600	11650	16630	16739.02	1.66	0	-9799	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4177	10.69	2.29	12	1.01	1572.00	7348.00	23600	20230413	-28.81	13150	20230103	27.76	23600	-28.81	20230413	13150	27.76	20230103	23600	-28.81	20230413	13150	27.76	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
38	20231222	120800	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16800	170	2	1.02	3613941960	216050	19.48	16720	16900	16600	21600	11650	16630	16727.34	1.66	0	-4192	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4177	10.69	2.29	12	0.87	1572.00	7348.00	23600	20230413	-28.81	13150	20230103	27.76	23600	-28.81	20230413	13150	27.76	20230103	23600	-28.81	20230413	13150	27.76	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
39	20231222	110759	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16770	140	2	0.84	2706504070	162082	14.62	16720	16900	16600	21600	11650	16630	16698.36	1.66	0	2383	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4169	10.67	2.28	12	0.65	1572.00	7348.00	23600	20230413	-28.94	13150	20230103	27.53	23600	-28.94	20230413	13150	27.53	20230103	23600	-28.94	20230413	13150	27.53	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
40	20231222	100758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16670	40	2	0.24	2249328680	134765	12.15	16720	16900	16600	21600	11650	16630	16690.75	1.66	0	604	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4144	10.60	2.27	12	0.54	1572.00	7348.00	23600	20230413	-29.36	13150	20230103	26.77	23600	-29.36	20230413	13150	26.77	20230103	23600	-29.36	20230413	13150	26.77	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
41	20231222	090800	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16730	100	2	0.60	489130450	29138	2.63	16720	16900	16720	21600	11650	16630	16786.69	1.66	0	-7493	17483	17056	16623	16196	15763	17270	16410	125	4970	500	11970	10	1	24861990	4159	10.64	2.28	12	0.12	1572.00	7348.00	23600	20230413	-29.11	13150	20230103	27.22	23600	-29.11	20230413	13150	27.22	20230103	23600	-29.11	20230413	13150	27.22	20230103	5.86	N	118990	500	124 억	411718	N	N	1230	N	N
42	20231221	160755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16630	500	2	3.10	18506156950	1104999	312.92	16190	17050	16190	20950	11300	16130	16747.98	1.74	0	-32582	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4135	10.58	2.26	12	4.44	1572.00	7348.00	23600	20230413	-29.53	13150	20230103	26.46	23600	-29.53	20230413	13150	26.46	20230103	23600	-29.53	20230413	13150	26.46	20230103	5.77	N	118990	500	124 억	431685	N	N	1230	N	N
43	20231221	150757	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16660	530	2	3.29	18008557210	1075073	304.45	16190	17050	16190	20950	11300	16130	16751.23	1.74	0	-34096	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4142	10.60	2.27	12	4.32	1572.00	7348.00	23600	20230413	-29.41	13150	20230103	26.69	23600	-29.41	20230413	13150	26.69	20230103	23600	-29.41	20230413	13150	26.69	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
44	20231221	140755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16680	550	2	3.41	17198166870	1026473	290.69	16190	17050	16190	20950	11300	16130	16754.86	1.74	0	-32008	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4147	10.61	2.27	12	4.13	1572.00	7348.00	23600	20230413	-29.32	13150	20230103	26.84	23600	-29.32	20230413	13150	26.84	20230103	23600	-29.32	20230413	13150	26.84	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
45	20231221	130753	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16710	580	2	3.60	16503770670	984924	278.92	16190	17050	16190	20950	11300	16130	16756.64	1.74	0	-27855	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4154	10.63	2.27	12	3.96	1572.00	7348.00	23600	20230413	-29.19	13150	20230103	27.07	23600	-29.19	20230413	13150	27.07	20230103	23600	-29.19	20230413	13150	27.07	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
46	20231221	120759	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16780	650	2	4.03	15367069040	917298	259.77	16190	17050	16190	20950	11300	16130	16752.80	1.74	0	-20448	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4172	10.67	2.28	12	3.69	1572.00	7348.00	23600	20230413	-28.90	13150	20230103	27.60	23600	-28.90	20230413	13150	27.60	20230103	23600	-28.90	20230413	13150	27.60	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
47	20231221	110800	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16740	610	2	3.78	14276244720	852312	241.37	16190	17050	16190	20950	11300	16130	16750.30	1.74	0	-24403	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4162	10.65	2.28	12	3.43	1572.00	7348.00	23600	20230413	-29.07	13150	20230103	27.30	23600	-29.07	20230413	13150	27.30	20230103	23600	-29.07	20230413	13150	27.30	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
48	20231221	100756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16860	730	2	4.53	10991741890	656137	185.81	16190	17050	16190	20950	11300	16130	16752.57	1.74	0	-3595	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4192	10.73	2.29	12	2.64	1572.00	7348.00	23600	20230413	-28.56	13150	20230103	28.21	23600	-28.56	20230413	13150	28.21	20230103	23600	-28.56	20230413	13150	28.21	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
49	20231221	090757	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16770	640	2	3.97	2667813740	161604	45.76	16190	16780	16190	20950	11300	16130	16509.25	1.74	0	3461	16596	16362	15986	15752	15376	16480	15870	125	4820	500	11610	10	1	24861990	4169	10.67	2.28	12	0.65	1572.00	7348.00	23600	20230413	-28.94	13150	20230103	27.53	23600	-28.94	20230413	13150	27.53	20230103	23600	-28.94	20230413	13150	27.53	20230103	5.77	N	118990	500	124 억	431685	N	N	237	N	N
50	20231220	160759	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16130	490	2	3.13	5598863820	350178	188.07	15630	16220	15610	20300	10950	15640	15988.20	1.63	0	22252	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	4010	10.26	2.20	12	1.41	1572.00	7348.00	23600	20230413	-31.65	13150	20230103	22.66	23600	-31.65	20230413	13150	22.66	20230103	23600	-31.65	20230413	13150	22.66	20230103	5.79	N	118990	500	124 억	404521	N	N	237	N	N
51	20231220	150838	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16100	460	2	2.94	5245016930	328221	176.28	15630	16220	15610	20300	10950	15640	15980.14	1.63	0	22554	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	4003	10.24	2.19	12	1.32	1572.00	7348.00	23600	20230413	-31.78	13150	20230103	22.43	23600	-31.78	20230413	13150	22.43	20230103	23600	-31.78	20230413	13150	22.43	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
52	20231220	140849	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16060	420	2	2.69	4499019280	281780	151.34	15630	16220	15610	20300	10950	15640	15966.43	1.63	0	23999	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	3993	10.22	2.19	12	1.13	1572.00	7348.00	23600	20230413	-31.95	13150	20230103	22.13	23600	-31.95	20230413	13150	22.13	20230103	23600	-31.95	20230413	13150	22.13	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
53	20231220	130843	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16120	480	2	3.07	3665244850	230016	123.53	15630	16220	15610	20300	10950	15640	15934.74	1.63	0	27625	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	4008	10.25	2.19	12	0.93	1572.00	7348.00	23600	20230413	-31.69	13150	20230103	22.59	23600	-31.69	20230413	13150	22.59	20230103	23600	-31.69	20230413	13150	22.59	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
54	20231220	120754	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15880	240	2	1.53	1775221070	112454	60.40	15630	15960	15610	20300	10950	15640	15786.20	1.63	0	19551	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	3948	10.10	2.16	12	0.45	1572.00	7348.00	23600	20230413	-32.71	13150	20230103	20.76	23600	-32.71	20230413	13150	20.76	20230103	23600	-32.71	20230413	13150	20.76	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
55	20231220	110758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15840	200	2	1.28	1257142920	79829	42.87	15630	15880	15610	20300	10950	15640	15747.95	1.63	0	12418	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	3938	10.08	2.16	12	0.32	1572.00	7348.00	23600	20230413	-32.88	13150	20230103	20.46	23600	-32.88	20230413	13150	20.46	20230103	23600	-32.88	20230413	13150	20.46	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
56	20231220	100757	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15740	100	2	0.64	628558680	40042	21.51	15630	15790	15610	20300	10950	15640	15697.48	1.63	0	4386	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	3913	10.01	2.14	12	0.16	1572.00	7348.00	23600	20230413	-33.31	13150	20230103	19.70	23600	-33.31	20230413	13150	19.70	20230103	23600	-33.31	20230413	13150	19.70	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
57	20231220	090756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15660	20	2	0.13	65044440	4161	2.23	15630	15700	15610	20300	10950	15640	15631.93	1.63	0	-25	15953	15796	15673	15516	15393	15735	15455	125	4660	500	11260	10	1	24861990	3893	9.96	2.13	12	0.02	1572.00	7348.00	23600	20230413	-33.64	13150	20230103	19.09	23600	-33.64	20230413	13150	19.09	20230103	23600	-33.64	20230413	13150	19.09	20230103	5.79	N	118990	500	124 억	404521	N	N	1154	N	N
58	20231219	160755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15640	-240	5	-1.51	2854440320	182520	90.69	15830	15830	15550	20600	11120	15880	15637.49	1.72	0	-25314	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3888	9.95	2.13	12	0.73	1572.00	7348.00	23600	20230413	-33.73	13150	20230103	18.94	23600	-33.73	20230413	13150	18.94	20230103	23600	-33.73	20230413	13150	18.94	20230103	5.83	N	118990	500	124 억	426953	N	N	1154	N	N
59	20231219	150758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15610	-270	5	-1.70	2633870140	168412	83.68	15830	15830	15550	20600	11120	15880	15637.75	1.72	0	-21497	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3881	9.93	2.12	12	0.68	1572.00	7348.00	23600	20230413	-33.86	13150	20230103	18.71	23600	-33.86	20230413	13150	18.71	20230103	23600	-33.86	20230413	13150	18.71	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
60	20231219	140753	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15580	-300	5	-1.89	2250381560	143786	71.45	15830	15830	15550	20600	11120	15880	15649.02	1.72	0	-21661	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3873	9.91	2.12	12	0.58	1572.00	7348.00	23600	20230413	-33.98	13150	20230103	18.48	23600	-33.98	20230413	13150	18.48	20230103	23600	-33.98	20230413	13150	18.48	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
61	20231219	130758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15570	-310	5	-1.95	1988090280	126932	63.07	15830	15830	15550	20600	11120	15880	15660.61	1.72	0	-19131	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3871	9.90	2.12	12	0.51	1572.00	7348.00	23600	20230413	-34.03	13150	20230103	18.40	23600	-34.03	20230413	13150	18.40	20230103	23600	-34.03	20230413	13150	18.40	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
62	20231219	120758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15620	-260	5	-1.64	1568220100	99984	49.68	15830	15830	15600	20600	11120	15880	15682.39	1.72	0	-14323	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3883	9.94	2.13	12	0.40	1572.00	7348.00	23600	20230413	-33.81	13150	20230103	18.78	23600	-33.81	20230413	13150	18.78	20230103	23600	-33.81	20230413	13150	18.78	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
63	20231219	110758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15640	-240	5	-1.51	1302312090	82961	41.22	15830	15830	15600	20600	11120	15880	15695.26	1.72	0	-14263	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3888	9.95	2.13	12	0.33	1572.00	7348.00	23600	20230413	-33.73	13150	20230103	18.94	23600	-33.73	20230413	13150	18.94	20230103	23600	-33.73	20230413	13150	18.94	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
64	20231219	100756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15660	-220	5	-1.39	931187410	59226	29.43	15830	15830	15600	20600	11120	15880	15719.42	1.72	0	-11569	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3893	9.96	2.13	12	0.24	1572.00	7348.00	23600	20230413	-33.64	13150	20230103	19.09	23600	-33.64	20230413	13150	19.09	20230103	23600	-33.64	20230413	13150	19.09	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
65	20231219	090752	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15660	-220	5	-1.39	289658090	18396	9.14	15830	15830	15650	20600	11120	15880	15736.54	1.72	0	-9194	16113	15996	15883	15766	15653	16055	15825	125	4720	500	11430	10	1	24861990	3893	9.96	2.13	12	0.07	1572.00	7348.00	23600	20230413	-33.64	13150	20230103	19.09	23600	-33.64	20230413	13150	19.09	20230103	23600	-33.64	20230413	13150	19.09	20230103	5.83	N	118990	500	124 억	426953	N	N	1978	N	N
66	20231218	160752	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15880	370	2	2.39	3169254840	199681	65.47	15800	16000	15770	20150	10860	15510	15871.56	1.64	0	19152	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3948	10.10	2.16	12	0.80	1572.00	7348.00	23600	20230413	-32.71	13150	20230103	20.76	23600	-32.71	20230413	13150	20.76	20230103	23600	-32.71	20230413	13150	20.76	20230103	5.87	N	118990	500	124 억	408404	N	N	1978	N	N
67	20231218	150755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15820	310	2	2.00	3045688780	191894	62.92	15800	16000	15770	20150	10860	15510	15871.72	1.64	0	19002	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3933	10.06	2.15	12	0.77	1572.00	7348.00	23600	20230413	-32.97	13150	20230103	20.30	23600	-32.97	20230413	13150	20.30	20230103	23600	-32.97	20230413	13150	20.30	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
68	20231218	140750	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15830	320	2	2.06	2610304770	164420	53.91	15800	16000	15770	20150	10860	15510	15875.83	1.64	0	15901	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3936	10.07	2.15	12	0.66	1572.00	7348.00	23600	20230413	-32.92	13150	20230103	20.38	23600	-32.92	20230413	13150	20.38	20230103	23600	-32.92	20230413	13150	20.38	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
69	20231218	130751	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15810	300	2	1.93	2302080820	144960	47.53	15800	16000	15770	20150	10860	15510	15880.80	1.64	0	15849	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3931	10.06	2.15	12	0.58	1572.00	7348.00	23600	20230413	-33.01	13150	20230103	20.23	23600	-33.01	20230413	13150	20.23	20230103	23600	-33.01	20230413	13150	20.23	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
70	20231218	120746	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15860	350	2	2.26	2118984810	133397	43.74	15800	16000	15770	20150	10860	15510	15884.80	1.64	0	16325	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3943	10.09	2.16	12	0.54	1572.00	7348.00	23600	20230413	-32.80	13150	20230103	20.61	23600	-32.80	20230413	13150	20.61	20230103	23600	-32.80	20230413	13150	20.61	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
71	20231218	110750	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15870	360	2	2.32	1837109230	115592	37.90	15800	16000	15770	20150	10860	15510	15893.05	1.64	0	14779	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3946	10.10	2.16	12	0.46	1572.00	7348.00	23600	20230413	-32.75	13150	20230103	20.68	23600	-32.75	20230413	13150	20.68	20230103	23600	-32.75	20230413	13150	20.68	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
72	20231218	100747	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15830	320	2	2.06	1642027260	103282	33.87	15800	16000	15770	20150	10860	15510	15898.48	1.64	0	15401	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3936	10.07	2.15	12	0.42	1572.00	7348.00	23600	20230413	-32.92	13150	20230103	20.38	23600	-32.92	20230413	13150	20.38	20230103	23600	-32.92	20230413	13150	20.38	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
73	20231218	090746	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15830	320	2	2.06	490126850	30899	10.13	15800	15940	15790	20150	10860	15510	15862.22	1.64	0	2866	16290	15900	15680	15290	15070	15790	15180	125	4640	500	11160	10	1	24861990	3936	10.07	2.15	12	0.12	1572.00	7348.00	23600	20230413	-32.92	13150	20230103	20.38	23600	-32.92	20230413	13150	20.38	20230103	23600	-32.92	20230413	13150	20.38	20230103	5.87	N	118990	500	124 억	408404	N	N	34267	N	N
74	20231215	160747	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15510	-210	5	-1.34	4780413510	302893	57.48	15800	16070	15460	20400	11010	15720	15782.99	1.62	0	11157	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3856	9.87	2.11	12	1.22	1572.00	7348.00	23600	20230413	-34.28	13150	20230103	17.95	23600	-34.28	20230413	13150	17.95	20230103	23600	-34.28	20230413	13150	17.95	20230103	5.83	N	118990	500	124 억	403064	N	N	34267	N	N
75	20231215	150751	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15510	-210	5	-1.34	4544563580	287672	54.59	15800	16070	15480	20400	11010	15720	15798.02	1.62	0	7459	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3856	9.87	2.11	12	1.16	1572.00	7348.00	23600	20230413	-34.28	13150	20230103	17.95	23600	-34.28	20230413	13150	17.95	20230103	23600	-34.28	20230413	13150	17.95	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
76	20231215	140751	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15540	-180	5	-1.15	4227784910	267249	50.72	15800	16070	15490	20400	11010	15720	15820.06	1.62	0	7222	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3864	9.89	2.11	12	1.07	1572.00	7348.00	23600	20230413	-34.15	13150	20230103	18.17	23600	-34.15	20230413	13150	18.17	20230103	23600	-34.15	20230413	13150	18.17	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
77	20231215	130745	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15630	-90	5	-0.57	3606718930	227264	43.13	15800	16070	15580	20400	11010	15720	15870.90	1.62	0	-6989	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3886	9.94	2.13	12	0.91	1572.00	7348.00	23600	20230413	-33.77	13150	20230103	18.86	23600	-33.77	20230413	13150	18.86	20230103	23600	-33.77	20230413	13150	18.86	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
78	20231215	120746	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15680	-40	5	-0.25	3250679040	204509	38.81	15800	16070	15670	20400	11010	15720	15895.98	1.62	0	-4784	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3898	9.97	2.13	12	0.82	1572.00	7348.00	23600	20230413	-33.56	13150	20230103	19.24	23600	-33.56	20230413	13150	19.24	20230103	23600	-33.56	20230413	13150	19.24	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
79	20231215	110741	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15800	80	2	0.51	2827763160	177663	33.72	15800	16070	15670	20400	11010	15720	15917.66	1.62	0	6783	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3928	10.05	2.15	12	0.71	1572.00	7348.00	23600	20230413	-33.05	13150	20230103	20.15	23600	-33.05	20230413	13150	20.15	20230103	23600	-33.05	20230413	13150	20.15	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
80	20231215	100746	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16050	330	2	2.10	1945838690	122256	23.20	15800	16070	15670	20400	11010	15720	15917.87	1.62	0	28096	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3990	10.21	2.18	12	0.49	1572.00	7348.00	23600	20230413	-31.99	13150	20230103	22.05	23600	-31.99	20230413	13150	22.05	20230103	23600	-31.99	20230413	13150	22.05	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
81	20231215	090748	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15820	100	2	0.64	255258940	16147	3.06	15800	15890	15670	20400	11010	15720	15814.86	1.62	0	-557	16133	15926	15713	15506	15293	15820	15400	125	4680	500	11310	10	1	24861990	3933	10.06	2.15	12	0.06	1572.00	7348.00	23600	20230413	-32.97	13150	20230103	20.30	23600	-32.97	20230413	13150	20.30	20230103	23600	-32.97	20230413	13150	20.30	20230103	5.83	N	118990	500	124 억	403064	N	N	85142	N	N
82	20231214	160743	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15720	30	2	0.19	7858307740	499824	272.33	15850	15920	15500	20350	10990	15690	15722.15	2.28	0	87678	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3908	10.00	2.14	12	2.01	1572.00	7348.00	23600	20230413	-33.39	13150	20230103	19.54	23600	-33.39	20230413	13150	19.54	20230103	23600	-33.39	20230413	13150	19.54	20230103	5.79	N	118990	500	124 억	567226	N	N	58995	N	N
83	20231214	150810	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15910	220	2	1.40	3980982830	253413	138.07	15850	15920	15500	20350	10990	15690	15709.47	2.28	0	43302	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3956	10.12	2.17	12	1.02	1572.00	7348.00	23600	20230413	-32.58	13150	20230103	20.99	23600	-32.58	20230413	13150	20.99	20230103	23600	-32.58	20230413	13150	20.99	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
84	20231214	140750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15610	-80	5	-0.51	2332183500	149403	81.40	15850	15880	15500	20350	10990	15690	15610.02	2.28	0	-18280	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3881	9.93	2.12	12	0.60	1572.00	7348.00	23600	20230413	-33.86	13150	20230103	18.71	23600	-33.86	20230413	13150	18.71	20230103	23600	-33.86	20230413	13150	18.71	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
85	20231214	130807	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15550	-140	5	-0.89	2172099270	139145	75.81	15850	15880	15500	20350	10990	15690	15610.33	2.28	0	-17996	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3866	9.89	2.12	12	0.56	1572.00	7348.00	23600	20230413	-34.11	13150	20230103	18.25	23600	-34.11	20230413	13150	18.25	20230103	23600	-34.11	20230413	13150	18.25	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
86	20231214	120819	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15580	-110	5	-0.70	2003677870	128302	69.91	15850	15880	15500	20350	10990	15690	15616.89	2.28	0	-17530	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3873	9.91	2.12	12	0.52	1572.00	7348.00	23600	20230413	-33.98	13150	20230103	18.48	23600	-33.98	20230413	13150	18.48	20230103	23600	-33.98	20230413	13150	18.48	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
87	20231214	110748	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15530	-160	5	-1.02	1727935780	110557	60.24	15850	15880	15500	20350	10990	15690	15629.37	2.28	0	-17257	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3861	9.88	2.11	12	0.44	1572.00	7348.00	23600	20230413	-34.19	13150	20230103	18.10	23600	-34.19	20230413	13150	18.10	20230103	23600	-34.19	20230413	13150	18.10	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
88	20231214	100736	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15550	-140	5	-0.89	1345842450	85950	46.83	15850	15880	15500	20350	10990	15690	15658.43	2.28	0	-10840	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3866	9.89	2.12	12	0.35	1572.00	7348.00	23600	20230413	-34.11	13150	20230103	18.25	23600	-34.11	20230413	13150	18.25	20230103	23600	-34.11	20230413	13150	18.25	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
89	20231214	090716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15750	60	2	0.38	255103740	16141	8.79	15850	15880	15720	20350	10990	15690	15804.70	2.28	0	-1592	16050	15870	15570	15390	15090	15960	15480	125	4660	500	11290	10	1	24861990	3916	10.02	2.14	12	0.06	1572.00	7348.00	23600	20230413	-33.26	13150	20230103	19.77	23600	-33.26	20230413	13150	19.77	20230103	23600	-33.26	20230413	13150	19.77	20230103	5.79	N	118990	500	124 억	567226	N	N	181	N	N
90	20231213	160741	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15690	160	2	1.03	2831524220	182438	146.29	15500	15750	15270	20150	10880	15530	15520.05	2.28	-263	7000	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3901	9.98	2.14	12	0.73	1572.00	7348.00	23600	20230413	-33.52	13150	20230103	19.32	23600	-33.52	20230413	13150	19.32	20230103	23600	-33.52	20230413	13150	19.32	20230103	5.75	N	118990	500	124 억	567009	N	N	181	N	N
91	20231213	150759	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15690	160	2	1.03	2687799930	173271	138.94	15500	15750	15270	20150	10880	15530	15512.11	2.28	-263	5729	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3901	9.98	2.14	12	0.70	1572.00	7348.00	23600	20230413	-33.52	13150	20230103	19.32	23600	-33.52	20230413	13150	19.32	20230103	23600	-33.52	20230413	13150	19.32	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
92	20231213	140756	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15710	180	2	1.16	2140952730	138441	111.01	15500	15750	15270	20150	10880	15530	15464.72	2.28	-263	5767	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3906	9.99	2.14	12	0.56	1572.00	7348.00	23600	20230413	-33.43	13150	20230103	19.47	23600	-33.43	20230413	13150	19.47	20230103	23600	-33.43	20230413	13150	19.47	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
93	20231213	130758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15520	-10	5	-0.06	1665697850	108022	86.62	15500	15600	15270	20150	10880	15530	15419.96	2.28	-263	-7777	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3859	9.87	2.11	12	0.43	1572.00	7348.00	23600	20230413	-34.24	13150	20230103	18.02	23600	-34.24	20230413	13150	18.02	20230103	23600	-34.24	20230413	13150	18.02	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
94	20231213	120755	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15540	10	2	0.06	1415502650	91953	73.73	15500	15550	15270	20150	10880	15530	15393.72	2.28	-263	-10949	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3864	9.89	2.11	12	0.37	1572.00	7348.00	23600	20230413	-34.15	13150	20230103	18.17	23600	-34.15	20230413	13150	18.17	20230103	23600	-34.15	20230413	13150	18.17	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
95	20231213	110758	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15330	-200	5	-1.29	1165650930	75810	60.79	15500	15530	15270	20150	10880	15530	15375.89	2.28	-263	-16937	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3811	9.75	2.09	12	0.30	1572.00	7348.00	23600	20230413	-35.04	13150	20230103	16.58	23600	-35.04	20230413	13150	16.58	20230103	23600	-35.04	20230413	13150	16.58	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
96	20231213	100801	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15330	-200	5	-1.29	858266290	55722	44.68	15500	15530	15300	20150	10880	15530	15402.58	2.28	-263	-19225	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3811	9.75	2.09	12	0.22	1572.00	7348.00	23600	20230413	-35.04	13150	20230103	16.58	23600	-35.04	20230413	13150	16.58	20230103	23600	-35.04	20230413	13150	16.58	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
97	20231213	090750	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15450	-80	5	-0.52	231298410	14926	11.97	15500	15530	15450	20150	10880	15530	15496.27	2.28	-263	-2641	15710	15620	15500	15410	15290	15635	15425	125	4620	500	11180	10	1	24861990	3841	9.83	2.10	12	0.06	1572.00	7348.00	23600	20230413	-34.53	13150	20230103	17.49	23600	-34.53	20230413	13150	17.49	20230103	23600	-34.53	20230413	13150	17.49	20230103	5.75	N	118990	500	124 억	567009	N	N	3	N	N
98	20231212	160725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15530	0	3	0.00	1918038520	123956	84.37	15530	15590	15380	20150	10880	15530	15473.10	2.25	0	13304	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3861	9.88	2.11	12	0.50	1572.00	7348.00	23600	20230413	-34.19	13150	20230103	18.10	23600	-34.19	20230413	13150	18.10	20230103	23600	-34.19	20230413	13150	18.10	20230103	5.75	N	118990	500	124 억	559201	N	N	3	N	N
99	20231212	150733	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15500	-30	5	-0.19	1815047450	117321	79.86	15530	15590	15380	20150	10880	15530	15470.78	2.25	0	11153	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3854	9.86	2.11	12	0.47	1572.00	7348.00	23600	20230413	-34.32	13150	20230103	17.87	23600	-34.32	20230413	13150	17.87	20230103	23600	-34.32	20230413	13150	17.87	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
100	20231212	140653	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15510	-20	5	-0.13	1653865710	106919	72.78	15530	15590	15380	20150	10880	15530	15468.40	2.25	0	10857	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3856	9.87	2.11	12	0.43	1572.00	7348.00	23600	20230413	-34.28	13150	20230103	17.95	23600	-34.28	20230413	13150	17.95	20230103	23600	-34.28	20230413	13150	17.95	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
101	20231212	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15570	40	2	0.26	1412524690	91367	62.19	15530	15590	15380	20150	10880	15530	15459.90	2.25	0	11734	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3871	9.90	2.12	12	0.37	1572.00	7348.00	23600	20230413	-34.03	13150	20230103	18.40	23600	-34.03	20230413	13150	18.40	20230103	23600	-34.03	20230413	13150	18.40	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
102	20231212	120647	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15450	-80	5	-0.52	1021139310	66161	45.03	15530	15550	15380	20150	10880	15530	15434.16	2.25	0	6823	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3841	9.83	2.10	12	0.27	1572.00	7348.00	23600	20230413	-34.53	13150	20230103	17.49	23600	-34.53	20230413	13150	17.49	20230103	23600	-34.53	20230413	13150	17.49	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
103	20231212	110659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15420	-110	5	-0.71	765395160	49567	33.74	15530	15550	15380	20150	10880	15530	15441.63	2.25	0	4816	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3834	9.81	2.10	12	0.20	1572.00	7348.00	23600	20230413	-34.66	13150	20230103	17.26	23600	-34.66	20230413	13150	17.26	20230103	23600	-34.66	20230413	13150	17.26	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
104	20231212	100726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15480	-50	5	-0.32	567518440	36740	25.01	15530	15550	15380	20150	10880	15530	15446.88	2.25	0	174	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3849	9.85	2.11	12	0.15	1572.00	7348.00	23600	20230413	-34.41	13150	20230103	17.72	23600	-34.41	20230413	13150	17.72	20230103	23600	-34.41	20230413	13150	17.72	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
105	20231212	090725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15540	10	2	0.06	65330860	4210	2.87	15530	15540	15480	20150	10880	15530	15518.02	2.25	0	1205	15743	15636	15423	15316	15103	15690	15370	125	4620	500	11180	10	1	24861990	3864	9.89	2.11	12	0.02	1572.00	7348.00	23600	20230413	-34.15	13150	20230103	18.17	23600	-34.15	20230413	13150	18.17	20230103	23600	-34.15	20230413	13150	18.17	20230103	5.75	N	118990	500	124 억	559201	N	N	6	N	N
106	20231211	160728	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15530	400	2	2.64	2258348040	146520	93.57	15260	15530	15210	19660	10600	15130	15413.23	2.01	-24810	35391	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3861	9.88	2.11	12	0.59	1572.00	7348.00	23600	20230413	-34.19	13150	20230103	18.10	23600	-34.19	20230413	13150	18.10	20230103	23600	-34.19	20230413	13150	18.10	20230103	5.74	N	118990	500	124 억	499270	N	N	6	N	N
107	20231211	150725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15520	390	2	2.58	2105907030	136702	87.30	15260	15530	15210	19660	10600	15130	15405.27	2.01	-24810	33380	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3859	9.87	2.11	12	0.55	1572.00	7348.00	23600	20230413	-34.24	13150	20230103	18.02	23600	-34.24	20230413	13150	18.02	20230103	23600	-34.24	20230413	13150	18.02	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
108	20231211	140724	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15400	270	2	1.78	1576810230	102499	65.45	15260	15490	15210	19660	10600	15130	15383.89	2.01	-24810	23667	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3829	9.80	2.10	12	0.41	1572.00	7348.00	23600	20230413	-34.75	13150	20230103	17.11	23600	-34.75	20230413	13150	17.11	20230103	23600	-34.75	20230413	13150	17.11	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
109	20231211	130726	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15410	280	2	1.85	1471987780	95692	61.11	15260	15490	15210	19660	10600	15130	15382.80	2.01	-24810	21749	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3831	9.80	2.10	12	0.38	1572.00	7348.00	23600	20230413	-34.70	13150	20230103	17.19	23600	-34.70	20230413	13150	17.19	20230103	23600	-34.70	20230413	13150	17.19	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
110	20231211	120725	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15390	260	2	1.72	1383841770	89970	57.45	15260	15490	15210	19660	10600	15130	15381.40	2.01	-24810	20443	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3826	9.79	2.09	12	0.36	1572.00	7348.00	23600	20230413	-34.79	13150	20230103	17.03	23600	-34.79	20230413	13150	17.03	20230103	23600	-34.79	20230413	13150	17.03	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
111	20231211	110723	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15480	350	2	2.31	1247147550	81118	51.80	15260	15480	15210	19660	10600	15130	15374.76	2.01	-24810	19107	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3849	9.85	2.11	12	0.33	1572.00	7348.00	23600	20230413	-34.41	13150	20230103	17.72	23600	-34.41	20230413	13150	17.72	20230103	23600	-34.41	20230413	13150	17.72	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
112	20231211	100721	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15360	230	2	1.52	887176060	57727	36.86	15260	15450	15210	19660	10600	15130	15368.85	2.01	-24810	17299	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3819	9.77	2.09	12	0.23	1572.00	7348.00	23600	20230413	-34.92	13150	20230103	16.81	23600	-34.92	20230413	13150	16.81	20230103	23600	-34.92	20230413	13150	16.81	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
113	20231211	090722	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15330	200	2	1.32	106937630	6995	4.47	15260	15330	15210	19660	10600	15130	15289.78	2.01	-24810	3959	15423	15276	15093	14946	14763	15350	15020	125	4530	500	10890	10	1	24861990	3811	9.75	2.09	12	0.03	1572.00	7348.00	23600	20230413	-35.04	13150	20230103	16.58	23600	-35.04	20230413	13150	16.58	20230103	23600	-35.04	20230413	13150	16.58	20230103	5.74	N	118990	500	124 억	499270	N	N	11	N	N
114	20231208	160713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15130	330	2	2.23	2354924110	155963	79.26	14910	15240	14910	19240	10360	14800	15099.24	2.01	0	19074	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3762	9.62	2.06	12	0.63	1572.00	7348.00	23600	20230413	-35.89	13150	20230103	15.06	23600	-35.89	20230413	13150	15.06	20230103	23600	-35.89	20230413	13150	15.06	20230103	5.68	N	118990	500	124 억	499270	N	N	11	N	N
115	20231208	150717	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15150	350	2	2.36	2210878750	146454	74.42	14910	15240	14910	19240	10360	14800	15096.06	2.01	0	17382	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3767	9.64	2.06	12	0.59	1572.00	7348.00	23600	20230413	-35.81	13150	20230103	15.21	23600	-35.81	20230413	13150	15.21	20230103	23600	-35.81	20230413	13150	15.21	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
116	20231208	140716	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15080	280	2	1.89	1888587210	125072	63.56	14910	15240	14910	19240	10360	14800	15100.00	2.01	0	12955	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3749	9.59	2.05	12	0.50	1572.00	7348.00	23600	20230413	-36.10	13150	20230103	14.68	23600	-36.10	20230413	13150	14.68	20230103	23600	-36.10	20230413	13150	14.68	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
117	20231208	130715	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15100	300	2	2.03	1581976860	104711	53.21	14910	15240	14910	19240	10360	14800	15108.03	2.01	0	17966	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3754	9.61	2.05	12	0.42	1572.00	7348.00	23600	20230413	-36.02	13150	20230103	14.83	23600	-36.02	20230413	13150	14.83	20230103	23600	-36.02	20230413	13150	14.83	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
118	20231208	120712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15130	330	2	2.23	1427792620	94518	48.03	14910	15240	14910	19240	10360	14800	15106.04	2.01	0	19850	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3762	9.62	2.06	12	0.38	1572.00	7348.00	23600	20230413	-35.89	13150	20230103	15.06	23600	-35.89	20230413	13150	15.06	20230103	23600	-35.89	20230413	13150	15.06	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
119	20231208	110710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15180	380	2	2.57	1326910380	87865	44.65	14910	15240	14910	19240	10360	14800	15101.69	2.01	0	20809	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3774	9.66	2.07	12	0.35	1572.00	7348.00	23600	20230413	-35.68	13150	20230103	15.44	23600	-35.68	20230413	13150	15.44	20230103	23600	-35.68	20230413	13150	15.44	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
120	20231208	100719	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15170	370	2	2.50	834893470	55471	28.19	14910	15170	14910	19240	10360	14800	15050.99	2.01	0	18423	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3772	9.65	2.06	12	0.22	1572.00	7348.00	23600	20230413	-35.72	13150	20230103	15.36	23600	-35.72	20230413	13150	15.36	20230103	23600	-35.72	20230413	13150	15.36	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
121	20231208	090709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15000	200	2	1.35	95784100	6399	3.25	14910	15060	14910	19240	10360	14800	14968.60	2.01	0	2163	15200	15000	14900	14700	14600	14950	14650	125	4440	500	10650	10	1	24861990	3729	9.54	2.04	12	0.03	1572.00	7348.00	23600	20230413	-36.44	13150	20230103	14.07	23600	-36.44	20230413	13150	14.07	20230103	23600	-36.44	20230413	13150	14.07	20230103	5.68	N	118990	500	124 억	499270	N	N	356	N	N
122	20231207	160712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14800	-360	5	-2.37	2868423310	192561	148.80	15050	15100	14800	19700	10620	15160	14896.41	2.10	0	-23746	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3680	9.41	2.01	12	0.77	1572.00	7348.00	23600	20230413	-37.29	13150	20230103	12.55	23600	-37.29	20230413	13150	12.55	20230103	23600	-37.29	20230413	13150	12.55	20230103	5.65	N	118990	500	124 억	523291	N	N	356	N	N
123	20231207	150713	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14870	-290	5	-1.91	2346714730	157379	121.61	15050	15100	14860	19700	10620	15160	14911.04	2.10	0	-21080	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3697	9.46	2.02	12	0.63	1572.00	7348.00	23600	20230413	-36.99	13150	20230103	13.08	23600	-36.99	20230413	13150	13.08	20230103	23600	-36.99	20230413	13150	13.08	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
124	20231207	140710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14880	-280	5	-1.85	1841106130	123399	95.35	15050	15100	14860	19700	10620	15160	14919.71	2.10	0	-15393	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3699	9.47	2.03	12	0.50	1572.00	7348.00	23600	20230413	-36.95	13150	20230103	13.16	23600	-36.95	20230413	13150	13.16	20230103	23600	-36.95	20230413	13150	13.16	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
125	20231207	130709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14860	-300	5	-1.98	1576284960	105621	81.62	15050	15100	14860	19700	10620	15160	14923.70	2.10	0	-11492	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3694	9.45	2.02	12	0.42	1572.00	7348.00	23600	20230413	-37.03	13150	20230103	13.00	23600	-37.03	20230413	13150	13.00	20230103	23600	-37.03	20230413	13150	13.00	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
126	20231207	120711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14910	-250	5	-1.65	1329186150	89012	68.78	15050	15100	14880	19700	10620	15160	14932.35	2.10	0	-9142	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3707	9.48	2.03	12	0.36	1572.00	7348.00	23600	20230413	-36.82	13150	20230103	13.38	23600	-36.82	20230413	13150	13.38	20230103	23600	-36.82	20230413	13150	13.38	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
127	20231207	110706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14900	-260	5	-1.72	1104421220	73922	57.12	15050	15100	14880	19700	10620	15160	14940.00	2.10	0	-6199	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3704	9.48	2.03	12	0.30	1572.00	7348.00	23600	20230413	-36.86	13150	20230103	13.31	23600	-36.86	20230413	13150	13.31	20230103	23600	-36.86	20230413	13150	13.31	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
128	20231207	100705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14960	-200	5	-1.32	784213790	52447	40.53	15050	15100	14880	19700	10620	15160	14952.02	2.10	0	-2740	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3719	9.52	2.04	12	0.21	1572.00	7348.00	23600	20230413	-36.61	13150	20230103	13.76	23600	-36.61	20230413	13150	13.76	20230103	23600	-36.61	20230413	13150	13.76	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
129	20231207	090711	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	14920	-240	5	-1.58	277850600	18510	14.30	15050	15100	14900	19700	10620	15160	15009.85	2.10	0	930	15426	15292	15156	15022	14886	15360	15090	125	4540	500	10910	10	1	24861990	3709	9.49	2.03	12	0.07	1572.00	7348.00	23600	20230413	-36.78	13150	20230103	13.46	23600	-36.78	20230413	13150	13.46	20230103	23600	-36.78	20230413	13150	13.46	20230103	5.65	N	118990	500	124 억	523291	N	N	94	N	N
130	20231206	160701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15160	10	2	0.07	1904868800	125930	72.89	15150	15290	15020	19690	10610	15150	15126.35	2.16	0	-13323	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3769	9.64	2.06	12	0.51	1572.00	7348.00	23600	20230413	-35.76	13150	20230103	15.29	23600	-35.76	20230413	13150	15.29	20230103	23600	-35.76	20230413	13150	15.29	20230103	5.59	N	118990	500	124 억	536735	N	N	94	N	N
131	20231206	150712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15130	-20	5	-0.13	1838248070	121534	70.34	15150	15290	15020	19690	10610	15150	15125.37	2.16	0	-12957	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3762	9.62	2.06	12	0.49	1572.00	7348.00	23600	20230413	-35.89	13150	20230103	15.06	23600	-35.89	20230413	13150	15.06	20230103	23600	-35.89	20230413	13150	15.06	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
132	20231206	140710	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15140	-10	5	-0.07	1508169870	99754	57.74	15150	15290	15020	19690	10610	15150	15118.88	2.16	0	-11203	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3764	9.63	2.06	12	0.40	1572.00	7348.00	23600	20230413	-35.85	13150	20230103	15.13	23600	-35.85	20230413	13150	15.13	20230103	23600	-35.85	20230413	13150	15.13	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
133	20231206	130703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15100	-50	5	-0.33	1381375700	91365	52.88	15150	15290	15020	19690	10610	15150	15119.30	2.16	0	-8619	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3754	9.61	2.05	12	0.37	1572.00	7348.00	23600	20230413	-36.02	13150	20230103	14.83	23600	-36.02	20230413	13150	14.83	20230103	23600	-36.02	20230413	13150	14.83	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
134	20231206	120659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15110	-40	5	-0.26	1191583290	78809	45.62	15150	15290	15020	19690	10610	15150	15119.88	2.16	0	-7073	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3757	9.61	2.06	12	0.32	1572.00	7348.00	23600	20230413	-35.97	13150	20230103	14.90	23600	-35.97	20230413	13150	14.90	20230103	23600	-35.97	20230413	13150	14.90	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
135	20231206	110712	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15150	0	3	0.00	1046396970	69212	40.06	15150	15290	15020	19690	10610	15150	15118.71	2.16	0	-6620	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3767	9.64	2.06	12	0.28	1572.00	7348.00	23600	20230413	-35.81	13150	20230103	15.21	23600	-35.81	20230413	13150	15.21	20230103	23600	-35.81	20230413	13150	15.21	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
136	20231206	100703	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15080	-70	5	-0.46	626633070	41396	23.96	15150	15290	15020	19690	10610	15150	15137.52	2.16	0	-5643	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3749	9.59	2.05	12	0.17	1572.00	7348.00	23600	20230413	-36.10	13150	20230103	14.68	23600	-36.10	20230413	13150	14.68	20230103	23600	-36.10	20230413	13150	14.68	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
137	20231206	090706	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15160	10	2	0.07	100206530	6602	3.82	15150	15290	15150	19690	10610	15150	15178.34	2.16	0	1023	15843	15496	15323	14976	14803	15410	14890	125	4540	500	10900	10	1	24861990	3769	9.64	2.06	12	0.03	1572.00	7348.00	23600	20230413	-35.76	13150	20230103	15.29	23600	-35.76	20230413	13150	15.29	20230103	23600	-35.76	20230413	13150	15.29	20230103	5.59	N	118990	500	124 억	536735	N	N	203	N	N
138	20231205	160709	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15150	-330	5	-2.13	2622781820	170501	76.87	15440	15670	15150	20100	10840	15480	15387.25	2.18	0	-5682	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3767	9.64	2.06	12	0.69	1572.00	7348.00	23600	20230413	-35.81	13150	20230103	15.21	23600	-35.81	20230413	13150	15.21	20230103	23600	-35.81	20230413	13150	15.21	20230103	5.68	N	118990	500	124 억	542280	N	N	203	N	N
139	20231205	150705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15170	-310	5	-2.00	2377554720	154333	69.58	15440	15670	15150	20100	10840	15480	15405.35	2.18	0	-4633	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3772	9.65	2.06	12	0.62	1572.00	7348.00	23600	20230413	-35.72	13150	20230103	15.36	23600	-35.72	20230413	13150	15.36	20230103	23600	-35.72	20230413	13150	15.36	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
140	20231205	140705	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15330	-150	5	-0.97	1703088290	110108	49.64	15440	15670	15300	20100	10840	15480	15467.43	2.18	0	6502	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3811	9.75	2.09	12	0.44	1572.00	7348.00	23600	20230413	-35.04	13150	20230103	16.58	23600	-35.04	20230413	13150	16.58	20230103	23600	-35.04	20230413	13150	16.58	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
141	20231205	130704	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15490	10	2	0.06	1139577540	73399	33.09	15440	15670	15310	20100	10840	15480	15525.79	2.18	0	10658	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3851	9.85	2.11	12	0.30	1572.00	7348.00	23600	20230413	-34.36	13150	20230103	17.79	23600	-34.36	20230413	13150	17.79	20230103	23600	-34.36	20230413	13150	17.79	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
142	20231205	120659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15500	20	2	0.13	1041352010	67057	30.23	15440	15670	15310	20100	10840	15480	15529.36	2.18	0	10586	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3854	9.86	2.11	12	0.27	1572.00	7348.00	23600	20230413	-34.32	13150	20230103	17.87	23600	-34.32	20230413	13150	17.87	20230103	23600	-34.32	20230413	13150	17.87	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
143	20231205	110659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15580	100	2	0.65	863751220	55626	25.08	15440	15670	15310	20100	10840	15480	15527.84	2.18	0	12020	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3873	9.91	2.12	12	0.22	1572.00	7348.00	23600	20230413	-33.98	13150	20230103	18.48	23600	-33.98	20230413	13150	18.48	20230103	23600	-33.98	20230413	13150	18.48	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
144	20231205	100702	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15630	150	2	0.97	632343840	40803	18.40	15440	15670	15310	20100	10840	15480	15497.49	2.18	0	11063	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3886	9.94	2.13	12	0.16	1572.00	7348.00	23600	20230413	-33.77	13150	20230103	18.86	23600	-33.77	20230413	13150	18.86	20230103	23600	-33.77	20230413	13150	18.86	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
145	20231205	090659	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15400	-80	5	-0.52	140824500	9146	4.12	15440	15470	15310	20100	10840	15480	15397.35	2.18	0	1286	16146	15812	15636	15302	15126	15725	15215	125	4620	500	11140	10	1	24861990	3829	9.80	2.10	12	0.04	1572.00	7348.00	23600	20230413	-34.75	13150	20230103	17.11	23600	-34.75	20230413	13150	17.11	20230103	23600	-34.75	20230413	13150	17.11	20230103	5.68	N	118990	500	124 억	542280	N	N	3	N	N
146	20231204	160657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15480	-300	5	-1.90	3428152320	219017	98.38	15820	15970	15460	20500	11050	15780	15653.10	2.11	0	16577	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3849	9.85	2.11	12	0.88	1572.00	7348.00	23600	20230413	-34.41	13150	20230103	17.72	23600	-34.41	20230413	13150	17.72	20230103	23600	-34.41	20230413	13150	17.72	20230103	5.70	N	118990	500	124 억	525718	N	N	3	N	N
147	20231204	150700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15500	-280	5	-1.77	3171002180	202404	90.92	15820	15970	15470	20500	11050	15780	15666.67	2.11	0	16403	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3854	9.86	2.11	12	0.81	1572.00	7348.00	23600	20230413	-34.32	13150	20230103	17.87	23600	-34.32	20230413	13150	17.87	20230103	23600	-34.32	20230413	13150	17.87	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
148	20231204	140655	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15550	-230	5	-1.46	2570473330	163680	73.53	15820	15970	15530	20500	11050	15780	15704.24	2.11	0	15294	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3866	9.89	2.12	12	0.66	1572.00	7348.00	23600	20230413	-34.11	13150	20230103	18.25	23600	-34.11	20230413	13150	18.25	20230103	23600	-34.11	20230413	13150	18.25	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
149	20231204	130654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15680	-100	5	-0.63	2165181840	137716	61.86	15820	15970	15600	20500	11050	15780	15722.06	2.11	0	18132	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3898	9.97	2.13	12	0.55	1572.00	7348.00	23600	20230413	-33.56	13150	20230103	19.24	23600	-33.56	20230413	13150	19.24	20230103	23600	-33.56	20230413	13150	19.24	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
150	20231204	120654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15670	-110	5	-0.70	1838136630	116833	52.48	15820	15970	15600	20500	11050	15780	15733.01	2.11	0	18684	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3896	9.97	2.13	12	0.47	1572.00	7348.00	23600	20230413	-33.60	13150	20230103	19.16	23600	-33.60	20230413	13150	19.16	20230103	23600	-33.60	20230413	13150	19.16	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
151	20231204	110657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15650	-130	5	-0.82	1622569290	103072	46.30	15820	15970	15600	20500	11050	15780	15742.08	2.11	0	16596	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3891	9.96	2.13	12	0.41	1572.00	7348.00	23600	20230413	-33.69	13150	20230103	19.01	23600	-33.69	20230413	13150	19.01	20230103	23600	-33.69	20230413	13150	19.01	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
152	20231204	100656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15710	-70	5	-0.44	943500760	59703	26.82	15820	15970	15700	20500	11050	15780	15803.26	2.11	0	8430	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3906	9.99	2.14	12	0.24	1572.00	7348.00	23600	20230413	-33.43	13150	20230103	19.47	23600	-33.43	20230413	13150	19.47	20230103	23600	-33.43	20230413	13150	19.47	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
153	20231204	090656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15910	130	2	0.82	246991620	15538	6.98	15820	15970	15820	20500	11050	15780	15896.35	2.11	0	7521	16300	16040	15910	15650	15520	15975	15585	125	4720	500	11360	10	1	24861990	3956	10.12	2.17	12	0.06	1572.00	7348.00	23600	20230413	-32.58	13150	20230103	20.99	23600	-32.58	20230413	13150	20.99	20230103	23600	-32.58	20230413	13150	20.99	20230103	5.70	N	118990	500	124 억	525718	N	N	1416	N	N
154	20231201	160656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15780	-450	5	-2.77	3508418610	220035	124.45	16170	16170	15780	21050	11370	16230	15945.14	2.12	0	-1709	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3923	10.04	2.15	12	0.89	1572.00	7348.00	23600	20230413	-33.14	13150	20230103	20.00	23600	-33.14	20230413	13150	20.00	20230103	23600	-33.14	20230413	13150	20.00	20230103	5.76	N	118990	500	124 억	526695	N	N	1416	N	N
155	20231201	150654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15910	-320	5	-1.97	2978759920	186599	105.54	16170	16170	15870	21050	11370	16230	15963.40	2.12	0	1113	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3956	10.12	2.17	12	0.75	1572.00	7348.00	23600	20230413	-32.58	13150	20230103	20.99	23600	-32.58	20230413	13150	20.99	20230103	23600	-32.58	20230413	13150	20.99	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
156	20231201	140654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15950	-280	5	-1.73	2706453330	169491	95.86	16170	16170	15870	21050	11370	16230	15968.09	2.12	0	2056	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3965	10.15	2.17	12	0.68	1572.00	7348.00	23600	20230413	-32.42	13150	20230103	21.29	23600	-32.42	20230413	13150	21.29	20230103	23600	-32.42	20230413	13150	21.29	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
157	20231201	130657	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15930	-300	5	-1.85	2550833040	159733	90.34	16170	16170	15870	21050	11370	16230	15969.32	2.12	0	1850	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3961	10.13	2.17	12	0.64	1572.00	7348.00	23600	20230413	-32.50	13150	20230103	21.14	23600	-32.50	20230413	13150	21.14	20230103	23600	-32.50	20230413	13150	21.14	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
158	20231201	120700	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15990	-240	5	-1.48	2366147770	148164	83.80	16170	16170	15870	21050	11370	16230	15969.75	2.12	0	972	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3975	10.17	2.18	12	0.60	1572.00	7348.00	23600	20230413	-32.25	13150	20230103	21.60	23600	-32.25	20230413	13150	21.60	20230103	23600	-32.25	20230413	13150	21.60	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
159	20231201	110656	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15960	-270	5	-1.66	2135092320	133699	75.62	16170	16170	15870	21050	11370	16230	15969.36	2.12	0	-540	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3968	10.15	2.17	12	0.54	1572.00	7348.00	23600	20230413	-32.37	13150	20230103	21.37	23600	-32.37	20230413	13150	21.37	20230103	23600	-32.37	20230413	13150	21.37	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
160	20231201	100701	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	15910	-320	5	-1.97	1761234680	110237	62.35	16170	16170	15870	21050	11370	16230	15976.75	2.12	0	-5532	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3956	10.12	2.17	12	0.44	1572.00	7348.00	23600	20230413	-32.58	13150	20230103	20.99	23600	-32.58	20230413	13150	20.99	20230103	23600	-32.58	20230413	13150	20.99	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N
161	20231201	090654	55	50.00	KOSDAQ	운송장비부품	N	N	N	Y	50	N	16050	-180	5	-1.11	455477330	28350	16.03	16170	16170	16000	21050	11370	16230	16066.10	2.12	0	-1419	16463	16346	16233	16116	16003	16290	16060	125	4820	500	11680	10	1	24861990	3990	10.21	2.18	12	0.11	1572.00	7348.00	23600	20230413	-31.99	13150	20230103	22.05	23600	-31.99	20230413	13150	22.05	20230103	23600	-31.99	20230413	13150	22.05	20230103	5.76	N	118990	500	124 억	526695	N	N	35	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History