KissMeData/067570/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160611	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2735	110	2	4.19	130831580	49568	100.80	2600	2735	2600	3410	1840	2625	2639.44	1.66	0	16646	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1153	-91.17	0.58	12	0.12	-30.00	4725.00	4578	20230512	-40.26	2600	20230927	5.19	4578	-40.26	20230512	2600	5.19	20230927	4915	-44.35	20230512	2600	5.19	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
3	20230927	150615	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2710	85	2	3.24	125765845	47713	97.03	2600	2730	2600	3410	1840	2625	2635.88	1.66	0	16743	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1143	-90.33	0.57	12	0.11	-30.00	4725.00	4578	20230512	-40.80	2600	20230927	4.23	4578	-40.80	20230512	2600	4.23	20230927	4915	-44.86	20230512	2600	4.23	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
4	20230927	140615	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2670	45	2	1.71	108162495	41159	83.70	2600	2670	2600	3410	1840	2625	2627.92	1.66	0	17204	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1126	-89.00	0.57	12	0.10	-30.00	4725.00	4578	20230512	-41.68	2600	20230927	2.69	4578	-41.68	20230512	2600	2.69	20230927	4915	-45.68	20230512	2600	2.69	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
5	20230927	130608	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2655	30	2	1.14	95691995	36473	74.17	2600	2665	2600	3410	1840	2625	2623.64	1.66	0	14178	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1120	-88.50	0.56	12	0.09	-30.00	4725.00	4578	20230512	-42.01	2600	20230927	2.12	4578	-42.01	20230512	2600	2.12	20230927	4915	-45.98	20230512	2600	2.12	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
6	20230927	120608	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2655	30	2	1.14	79613495	30405	61.83	2600	2665	2600	3410	1840	2625	2618.43	1.66	0	13025	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1120	-88.50	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.01	2600	20230927	2.12	4578	-42.01	20230512	2600	2.12	20230927	4915	-45.98	20230512	2600	2.12	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
7	20230927	110613	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2650	25	2	0.95	73334565	28038	57.02	2600	2665	2600	3410	1840	2625	2615.54	1.66	0	13024	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1118	-88.33	0.56	12	0.07	-30.00	4725.00	4578	20230512	-42.11	2600	20230927	1.92	4578	-42.11	20230512	2600	1.92	20230927	4915	-46.08	20230512	2600	1.92	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
8	20230927	100609	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2625	0	3	0.00	59369030	22736	46.23	2600	2665	2600	3410	1840	2625	2611.23	1.66	0	8110	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1107	-87.50	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.66	2600	20230927	0.96	4578	-42.66	20230512	2600	0.96	20230927	4915	-46.59	20230512	2600	0.96	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
9	20230927	090618	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2650	25	2	0.95	44615765	17130	34.83	2600	2665	2600	3410	1840	2625	2604.54	1.66	0	4169	2708	2666	2643	2601	2578	2655	2590	220	785	500	1830	5	1	42170000	1118	-88.33	0.56	12	0.04	-30.00	4725.00	4578	20230512	-42.11	2600	20230927	1.92	4578	-42.11	20230512	2600	1.92	20230927	4915	-46.08	20230512	2600	1.92	20230927	2.01	N	067570	500	220 억		700719	N	N	0	N	00	N
10	20230926	160608	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2625	-35	5	-1.32	129190285	48849	68.26	2630	2685	2620	3455	1865	2660	2644.70	1.67	0	-5433	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1107	-87.50	0.56	12	0.12	-30.00	4725.00	4578	20230512	-42.66	2620	20230926	0.19	4578	-42.66	20230512	2620	0.19	20230926	4915	-46.59	20230512	2620	0.19	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
11	20230926	150609	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2630	-30	5	-1.13	122038660	46127	64.46	2630	2685	2630	3455	1865	2660	2645.71	1.67	0	-5491	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1109	-87.67	0.56	12	0.11	-30.00	4725.00	4578	20230512	-42.55	2630	20230926	0.00	4578	-42.55	20230512	2630	0.00	20230926	4915	-46.49	20230512	2630	0.00	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
12	20230926	140603	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2645	-15	5	-0.56	85558910	32271	45.10	2630	2685	2630	3455	1865	2660	2651.26	1.67	0	-4627	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1115	-88.17	0.56	12	0.08	-30.00	4725.00	4578	20230512	-42.22	2630	20230926	0.57	4578	-42.22	20230512	2630	0.57	20230926	4915	-46.19	20230512	2630	0.57	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
13	20230926	130606	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2660	0	3	0.00	71281715	26889	37.57	2630	2685	2630	3455	1865	2660	2650.96	1.67	0	-2277	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1122	-88.67	0.56	12	0.06	-30.00	4725.00	4578	20230512	-41.90	2630	20230926	1.14	4578	-41.90	20230512	2630	1.14	20230926	4915	-45.88	20230512	2630	1.14	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
14	20230926	120609	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2645	-15	5	-0.56	66824730	25206	35.22	2630	2685	2630	3455	1865	2660	2651.14	1.67	0	-2867	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1115	-88.17	0.56	12	0.06	-30.00	4725.00	4578	20230512	-42.22	2630	20230926	0.57	4578	-42.22	20230512	2630	0.57	20230926	4915	-46.19	20230512	2630	0.57	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
15	20230926	110608	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2650	-10	5	-0.38	58283615	21983	30.72	2630	2685	2630	3455	1865	2660	2651.30	1.67	0	-2653	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1118	-88.33	0.56	12	0.05	-30.00	4725.00	4578	20230512	-42.11	2630	20230926	0.76	4578	-42.11	20230512	2630	0.76	20230926	4915	-46.08	20230512	2630	0.76	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
16	20230926	100605	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2665	5	2	0.19	27116480	10207	14.26	2630	2685	2630	3455	1865	2660	2656.66	1.67	0	-1884	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1124	-88.83	0.56	12	0.02	-30.00	4725.00	4578	20230512	-41.79	2630	20230926	1.33	4578	-41.79	20230512	2630	1.33	20230926	4915	-45.78	20230512	2630	1.33	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
17	20230926	090606	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2685	25	2	0.94	1672300	633	0.88	2630	2685	2630	3455	1865	2660	2641.86	1.67	0	-197	2760	2710	2685	2635	2610	2697	2622	220	795	500	1860	5	1	42170000	1132	-89.50	0.57	12	0.00	-30.00	4725.00	4578	20230512	-41.35	2630	20230926	2.09	4578	-41.35	20230512	2630	2.09	20230926	4915	-45.37	20230512	2630	2.09	20230926	2.01	N	067570	500	220 억		706153	N	N	0	N	00	N
18	20230925	160606	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2660	-75	5	-2.74	190009645	70781	126.62	2685	2735	2660	3555	1915	2735	2684.47	1.71	0	-16474	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1122	-88.67	0.56	12	0.17	-30.00	4725.00	4578	20230512	-41.90	2645	20230922	0.57	4578	-41.90	20230512	2645	0.57	20230922	4915	-45.88	20230512	2645	0.57	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
19	20230925	150609	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2690	-45	5	-1.65	164386975	61187	109.46	2685	2735	2670	3555	1915	2735	2686.63	1.71	0	-14404	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1134	-89.67	0.57	12	0.15	-30.00	4725.00	4578	20230512	-41.24	2645	20230922	1.70	4578	-41.24	20230512	2645	1.70	20230922	4915	-45.27	20230512	2645	1.70	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
20	20230925	140559	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2705	-30	5	-1.10	105005525	39059	69.87	2685	2735	2670	3555	1915	2735	2688.38	1.71	0	-15802	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1141	-90.17	0.57	12	0.09	-30.00	4725.00	4578	20230512	-40.91	2645	20230922	2.27	4578	-40.91	20230512	2645	2.27	20230922	4915	-44.96	20230512	2645	2.27	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
21	20230925	130603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2710	-25	5	-0.91	92328750	34380	61.50	2685	2735	2670	3555	1915	2735	2685.54	1.71	0	-14889	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1143	-90.33	0.57	12	0.08	-30.00	4725.00	4578	20230512	-40.80	2645	20230922	2.46	4578	-40.80	20230512	2645	2.46	20230922	4915	-44.86	20230512	2645	2.46	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
22	20230925	120608	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2700	-35	5	-1.28	86850770	32361	57.89	2685	2725	2670	3555	1915	2735	2683.81	1.71	0	-13764	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1139	-90.00	0.57	12	0.08	-30.00	4725.00	4578	20230512	-41.02	2645	20230922	2.08	4578	-41.02	20230512	2645	2.08	20230922	4915	-45.07	20230512	2645	2.08	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
23	20230925	110603	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2680	-55	5	-2.01	64087995	23918	42.79	2685	2725	2670	3555	1915	2735	2679.49	1.71	0	-12297	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1130	-89.33	0.57	12	0.06	-30.00	4725.00	4578	20230512	-41.46	2645	20230922	1.32	4578	-41.46	20230512	2645	1.32	20230922	4915	-45.47	20230512	2645	1.32	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
24	20230925	100606	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2690	-45	5	-1.65	36951455	13777	24.65	2685	2725	2670	3555	1915	2735	2682.11	1.71	0	-8828	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1134	-89.67	0.57	12	0.03	-30.00	4725.00	4578	20230512	-41.24	2645	20230922	1.70	4578	-41.24	20230512	2645	1.70	20230922	4915	-45.27	20230512	2645	1.70	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
25	20230925	090604	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2710	-25	5	-0.91	6771365	2519	4.51	2685	2725	2685	3555	1915	2735	2688.12	1.71	0	-308	2808	2771	2708	2671	2608	2790	2690	220	820	500	1910	5	1	42170000	1143	-90.33	0.57	12	0.01	-30.00	4725.00	4578	20230512	-40.80	2645	20230922	2.46	4578	-40.80	20230512	2645	2.46	20230922	4915	-44.86	20230512	2645	2.46	20230922	2.03	N	067570	500	220 억		722627	N	N	0	N	00	N
26	20230922	160623	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2735	25	2	0.92	148780130	55125	22.58	2700	2745	2645	3520	1900	2710	2698.96	1.73	0	-6288	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1153	-91.17	0.58	12	0.13	-30.00	4725.00	4578	20230512	-40.26	2645	20230922	3.40	4578	-40.26	20230512	2645	3.40	20230922	4915	-44.35	20230512	2645	3.40	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
27	20230922	150620	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2710	0	3	0.00	145825655	54041	22.13	2700	2745	2645	3520	1900	2710	2698.43	1.73	0	-6100	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1143	-90.33	0.57	12	0.13	-30.00	4725.00	4578	20230512	-40.80	2645	20230922	2.46	4578	-40.80	20230512	2645	2.46	20230922	4915	-44.86	20230512	2645	2.46	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
28	20230922	140621	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2725	15	2	0.55	127351070	47226	19.34	2700	2745	2645	3520	1900	2710	2696.63	1.73	0	-6030	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1149	-90.83	0.58	12	0.11	-30.00	4725.00	4578	20230512	-40.48	2645	20230922	3.02	4578	-40.48	20230512	2645	3.02	20230922	4915	-44.56	20230512	2645	3.02	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
29	20230922	130544	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2725	15	2	0.55	103278870	38394	15.72	2700	2745	2645	3520	1900	2710	2689.97	1.73	0	-2167	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1149	-90.83	0.58	12	0.09	-30.00	4725.00	4578	20230512	-40.48	2645	20230922	3.02	4578	-40.48	20230512	2645	3.02	20230922	4915	-44.56	20230512	2645	3.02	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
30	20230922	120542	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2745	35	2	1.29	78849605	29427	12.05	2700	2745	2645	3520	1900	2710	2679.50	1.73	0	-316	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1158	-91.50	0.58	12	0.07	-30.00	4725.00	4578	20230512	-40.04	2645	20230922	3.78	4578	-40.04	20230512	2645	3.78	20230922	4915	-44.15	20230512	2645	3.78	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
31	20230922	110539	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2710	0	3	0.00	68847000	25754	10.55	2700	2710	2645	3520	1900	2710	2673.25	1.73	0	-461	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1143	-90.33	0.57	12	0.06	-30.00	4725.00	4578	20230512	-40.80	2645	20230922	2.46	4578	-40.80	20230512	2645	2.46	20230922	4915	-44.86	20230512	2645	2.46	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
32	20230922	100540	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2685	-25	5	-0.92	58629895	21965	9.00	2700	2705	2645	3520	1900	2710	2669.24	1.73	0	-367	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1132	-89.50	0.57	12	0.05	-30.00	4725.00	4578	20230512	-41.35	2645	20230922	1.51	4578	-41.35	20230512	2645	1.51	20230922	4915	-45.37	20230512	2645	1.51	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
33	20230922	090535	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2650	-60	5	-2.21	35709355	13427	5.50	2700	2700	2645	3520	1900	2710	2659.52	1.73	0	3158	2886	2797	2741	2652	2596	2770	2625	220	810	500	1890	5	1	42170000	1118	-88.33	0.56	12	0.03	-30.00	4725.00	4578	20230512	-42.11	2645	20230922	0.19	4578	-42.11	20230512	2645	0.19	20230922	4915	-46.08	20230512	2645	0.19	20230922	2.02	N	067570	500	220 억		728882	N	N	0	N	00	N
34	20230921	160543	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2710	-120	5	-4.24	668924180	244183	432.57	2830	2830	2685	3675	1985	2830	2739.44	1.73	0	-2510	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1143	-90.33	0.57	12	0.58	-30.00	4725.00	4578	20230512	-40.80	2685	20230921	0.93	4578	-40.80	20230512	2685	0.93	20230921	4915	-44.86	20230512	2685	0.93	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
35	20230921	150534	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2695	-135	5	-4.77	633223060	230960	409.15	2830	2830	2685	3675	1985	2830	2741.70	1.73	0	-2338	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1136	-89.83	0.57	12	0.55	-30.00	4725.00	4578	20230512	-41.13	2685	20230921	0.37	4578	-41.13	20230512	2685	0.37	20230921	4915	-45.17	20230512	2685	0.37	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
36	20230921	140540	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2710	-120	5	-4.24	528940215	192393	340.83	2830	2830	2685	3675	1985	2830	2749.27	1.73	0	-421	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1143	-90.33	0.57	12	0.46	-30.00	4725.00	4578	20230512	-40.80	2685	20230921	0.93	4578	-40.80	20230512	2685	0.93	20230921	4915	-44.86	20230512	2685	0.93	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
37	20230921	130532	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2750	-80	5	-2.83	336078870	121260	214.81	2830	2830	2720	3675	1985	2830	2771.56	1.73	0	-6043	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1160	-91.67	0.58	12	0.29	-30.00	4725.00	4578	20230512	-39.93	2720	20230921	1.10	4578	-39.93	20230512	2720	1.10	20230921	4915	-44.05	20230512	2720	1.10	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
38	20230921	120529	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2735	-95	5	-3.36	315479405	113754	201.52	2830	2830	2720	3675	1985	2830	2773.35	1.73	0	-6466	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1153	-91.17	0.58	12	0.27	-30.00	4725.00	4578	20230512	-40.26	2720	20230921	0.55	4578	-40.26	20230512	2720	0.55	20230921	4915	-44.35	20230512	2720	0.55	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
39	20230921	110542	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2750	-80	5	-2.83	225881355	81097	143.66	2830	2830	2750	3675	1985	2830	2785.32	1.73	0	-8675	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1160	-91.67	0.58	12	0.19	-30.00	4725.00	4578	20230512	-39.93	2750	20230921	0.00	4578	-39.93	20230512	2750	0.00	20230921	4915	-44.05	20230512	2750	0.00	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
40	20230921	100533	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2820	-10	5	-0.35	67388375	23965	42.45	2830	2830	2800	3675	1985	2830	2811.95	1.73	0	-774	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1189	-94.00	0.60	12	0.06	-30.00	4725.00	4578	20230512	-38.40	2800	20230921	0.71	4578	-38.40	20230512	2800	0.71	20230921	4915	-42.62	20230512	2800	0.71	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
41	20230921	090540	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2815	-15	5	-0.53	3072575	1091	1.93	2830	2830	2805	3675	1985	2830	2816.29	1.73	0	-481	2893	2861	2833	2801	2773	2847	2787	220	845	500	1980	5	1	42170000	1187	-93.83	0.60	12	0.00	-30.00	4725.00	4578	20230512	-38.51	2805	20230921	0.36	4578	-38.51	20230512	2805	0.36	20230921	4915	-42.73	20230512	2805	0.36	20230921	1.99	N	067570	500	220 억		728627	N	N	0	N	00	N
42	20230920	160539	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2830	-25	5	-0.88	158695920	55978	72.27	2855	2865	2805	3710	2000	2855	2834.97	1.74	0	-3297	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1193	-94.33	0.60	12	0.13	-30.00	4725.00	4578	20230512	-38.18	2805	20230920	0.89	4578	-38.18	20230512	2805	0.89	20230920	4915	-42.42	20230512	2805	0.89	20230920	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
43	20230920	150526	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2830	-25	5	-0.88	137876535	48580	62.71	2855	2865	2810	3710	2000	2855	2838.13	1.74	0	-3745	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1193	-94.33	0.60	12	0.12	-30.00	4725.00	4578	20230512	-38.18	2810	20230920	0.71	4578	-38.18	20230512	2810	0.71	20230920	4915	-42.42	20230512	2810	0.71	20230920	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
44	20230920	140532	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-10	5	-0.35	78753525	27669	35.72	2855	2865	2830	3710	2000	2855	2846.27	1.74	0	1576	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1200	-94.83	0.60	12	0.07	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
45	20230920	130528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	73177935	25708	33.19	2855	2865	2830	3710	2000	2855	2846.50	1.74	0	2029	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.06	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
46	20230920	120526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2840	-15	5	-0.53	63280785	22227	28.69	2855	2865	2830	3710	2000	2855	2847.02	1.74	0	2363	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1198	-94.67	0.60	12	0.05	-30.00	4725.00	4578	20230512	-37.96	2820	20230911	0.71	4578	-37.96	20230512	2820	0.71	20230911	4915	-42.22	20230512	2820	0.71	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
47	20230920	110533	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	0	3	0.00	29342870	10271	13.26	2855	2865	2850	3710	2000	2855	2856.87	1.74	0	260	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1204	-95.17	0.60	12	0.02	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
48	20230920	100523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	0	3	0.00	13120890	4590	5.93	2855	2865	2850	3710	2000	2855	2858.58	1.74	0	293	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1204	-95.17	0.60	12	0.01	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
49	20230920	090529	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	2452255	859	1.11	2855	2855	2850	3710	2000	2855	2854.78	1.74	0	-550	2931	2892	2861	2822	2791	2877	2807	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.00	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.04	N	067570	500	220 억		731924	N	N	0	N	00	N
50	20230919	160527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	-45	5	-1.55	219581485	77132	163.72	2900	2900	2830	3770	2030	2900	2846.83	1.79	0	-21198	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1204	-95.17	0.60	12	0.18	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
51	20230919	150527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	-45	5	-1.55	215114440	75566	160.40	2900	2900	2830	3770	2030	2900	2846.71	1.79	0	-20274	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1204	-95.17	0.60	12	0.18	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
52	20230919	140522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-50	5	-1.72	177956940	62473	132.61	2900	2900	2830	3770	2030	2900	2848.54	1.79	0	-17105	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1202	-95.00	0.60	12	0.15	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
53	20230919	130516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2840	-60	5	-2.07	163174235	57270	121.56	2900	2900	2830	3770	2030	2900	2849.21	1.79	0	-16576	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1198	-94.67	0.60	12	0.14	-30.00	4725.00	4578	20230512	-37.96	2820	20230911	0.71	4578	-37.96	20230512	2820	0.71	20230911	4915	-42.22	20230512	2820	0.71	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
54	20230919	120531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-55	5	-1.90	151472945	53157	112.83	2900	2900	2830	3770	2030	2900	2849.54	1.79	0	-16325	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1200	-94.83	0.60	12	0.13	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
55	20230919	110531	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-55	5	-1.90	120406920	42215	89.61	2900	2900	2830	3770	2030	2900	2852.23	1.79	0	-13144	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1200	-94.83	0.60	12	0.10	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
56	20230919	100528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-40	5	-1.38	34583035	12029	25.53	2900	2900	2855	3770	2030	2900	2874.97	1.79	0	-3696	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1206	-95.33	0.61	12	0.03	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
57	20230919	090525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	-5	5	-0.17	1747235	603	1.28	2900	2900	2895	3770	2030	2900	2897.57	1.79	0	-347	2933	2916	2898	2881	2863	2907	2872	220	870	500	2030	5	1	42170000	1221	-96.50	0.61	12	0.00	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.06	N	067570	500	220 억		753122	N	N	0	N	00	N
58	20230918	160528	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2900	-10	5	-0.34	136341575	47011	68.18	2905	2915	2880	3780	2040	2910	2900.21	1.80	0	-4527	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1223	-96.67	0.61	12	0.11	-30.00	4725.00	4578	20230512	-36.65	2820	20230911	2.84	4578	-36.65	20230512	2820	2.84	20230911	4915	-41.00	20230512	2820	2.84	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
59	20230918	150525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	-15	5	-0.52	121961315	42036	60.96	2905	2915	2890	3780	2040	2910	2901.35	1.80	0	-4215	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1221	-96.50	0.61	12	0.10	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
60	20230918	140539	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	96027585	33081	47.98	2905	2915	2895	3780	2040	2910	2902.80	1.80	0	-2343	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.08	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
61	20230918	130526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	83887185	28900	41.91	2905	2915	2895	3780	2040	2910	2902.67	1.80	0	-2398	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.07	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
62	20230918	120527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	79642270	27434	39.79	2905	2915	2895	3780	2040	2910	2903.05	1.80	0	-2385	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.07	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
63	20230918	110525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	75773615	26098	37.85	2905	2915	2895	3780	2040	2910	2903.43	1.80	0	-2385	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.06	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
64	20230918	100520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	46804240	16127	23.39	2905	2910	2895	3780	2040	2910	2902.23	1.80	0	-2517	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.04	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
65	20230918	090518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	0	3	0.00	2652975	914	1.33	2905	2910	2895	3780	2040	2910	2902.60	1.80	0	-512	2966	2937	2891	2862	2816	2952	2877	220	870	500	2030	5	1	42170000	1227	-97.00	0.62	12	0.00	-30.00	4725.00	4578	20230512	-36.44	2820	20230911	3.19	4578	-36.44	20230512	2820	3.19	20230911	4915	-40.79	20230512	2820	3.19	20230911	2.04	N	067570	500	220 억		757649	N	N	0	N	00	N
66	20230915	160523	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	60	2	2.11	199103500	68953	142.30	2845	2920	2845	3705	1995	2850	2887.52	1.78	0	8942	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1227	-97.00	0.62	12	0.16	-30.00	4725.00	4578	20230512	-36.44	2820	20230911	3.19	4578	-36.44	20230512	2820	3.19	20230911	4915	-40.79	20230512	2820	3.19	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
67	20230915	150525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	60	2	2.11	177914440	61683	127.29	2845	2915	2845	3705	1995	2850	2884.34	1.78	0	8226	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1227	-97.00	0.62	12	0.15	-30.00	4725.00	4578	20230512	-36.44	2820	20230911	3.19	4578	-36.44	20230512	2820	3.19	20230911	4915	-40.79	20230512	2820	3.19	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
68	20230915	140521	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	45	2	1.58	155578675	53992	111.42	2845	2915	2845	3705	1995	2850	2881.51	1.78	0	6901	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1221	-96.50	0.61	12	0.13	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
69	20230915	130519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2885	35	2	1.23	101840450	35470	73.20	2845	2895	2845	3705	1995	2850	2871.17	1.78	0	6353	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1217	-96.17	0.61	12	0.08	-30.00	4725.00	4578	20230512	-36.98	2820	20230911	2.30	4578	-36.98	20230512	2820	2.30	20230911	4915	-41.30	20230512	2820	2.30	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
70	20230915	120525	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	45	2	1.58	87180285	30389	62.71	2845	2895	2845	3705	1995	2850	2868.81	1.78	0	6037	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1221	-96.50	0.61	12	0.07	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
71	20230915	110527	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	10	2	0.35	43632825	15271	31.51	2845	2875	2845	3705	1995	2850	2857.23	1.78	0	4138	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1206	-95.33	0.61	12	0.04	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
72	20230915	100526	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	0	3	0.00	33464185	11711	24.17	2845	2875	2845	3705	1995	2850	2857.50	1.78	0	2593	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.03	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
73	20230915	090518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-5	5	-0.18	6478065	2277	4.70	2845	2845	2845	3705	1995	2850	2845.00	1.78	0	-202	2870	2860	2850	2840	2830	2860	2840	220	855	500	1990	5	1	42170000	1200	-94.83	0.60	12	0.01	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.03	N	067570	500	220 억		748707	N	N	0	N	00	N
74	20230914	160522	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	138002805	48431	128.00	2850	2860	2840	3710	2000	2855	2849.47	1.78	0	-3776	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.11	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
75	20230914	150512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	0	3	0.00	130985835	45969	121.49	2850	2860	2840	3710	2000	2855	2849.44	1.78	0	-3776	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1204	-95.17	0.60	12	0.11	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
76	20230914	140517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-10	5	-0.35	93427960	32786	86.65	2850	2860	2840	3710	2000	2855	2849.63	1.78	0	-3056	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1200	-94.83	0.60	12	0.08	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
77	20230914	130508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2845	-10	5	-0.35	74849070	26261	69.40	2850	2860	2840	3710	2000	2855	2850.20	1.78	0	-2633	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1200	-94.83	0.60	12	0.06	-30.00	4725.00	4578	20230512	-37.85	2820	20230911	0.89	4578	-37.85	20230512	2820	0.89	20230911	4915	-42.12	20230512	2820	0.89	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
78	20230914	120518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	60365795	21168	55.94	2850	2860	2845	3710	2000	2855	2851.75	1.78	0	-1463	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.05	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
79	20230914	110514	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	49443600	17336	45.82	2850	2860	2845	3710	2000	2855	2852.08	1.78	0	-1463	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.04	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
80	20230914	100509	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2850	-5	5	-0.18	45239485	15861	41.92	2850	2860	2845	3710	2000	2855	2852.25	1.78	0	-559	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1202	-95.00	0.60	12	0.04	-30.00	4725.00	4578	20230512	-37.75	2820	20230911	1.06	4578	-37.75	20230512	2820	1.06	20230911	4915	-42.01	20230512	2820	1.06	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
81	20230914	090517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	5	2	0.18	4392630	1541	4.07	2850	2860	2850	3710	2000	2855	2850.51	1.78	0	466	2898	2876	2858	2836	2818	2867	2827	220	855	500	1990	5	1	42170000	1206	-95.33	0.61	12	0.00	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		752483	N	N	0	N	00	N
82	20230913	160520	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	-30	5	-1.04	108094990	37837	56.92	2880	2880	2840	3750	2020	2885	2856.86	1.79	0	-3996	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1204	-95.17	0.60	12	0.09	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
83	20230913	150516	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-25	5	-0.87	107326290	37568	56.52	2880	2880	2840	3750	2020	2885	2856.85	1.79	0	-3945	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1206	-95.33	0.61	12	0.09	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
84	20230913	140519	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	-30	5	-1.04	97669100	34183	51.43	2880	2880	2840	3750	2020	2885	2857.24	1.79	0	-3566	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1204	-95.17	0.60	12	0.08	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
85	20230913	130506	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2855	-30	5	-1.04	94249810	32985	49.62	2880	2880	2840	3750	2020	2885	2857.35	1.79	0	-3539	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1204	-95.17	0.60	12	0.08	-30.00	4725.00	4578	20230512	-37.64	2820	20230911	1.24	4578	-37.64	20230512	2820	1.24	20230911	4915	-41.91	20230512	2820	1.24	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
86	20230913	120518	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-25	5	-0.87	78223605	27355	41.15	2880	2880	2850	3750	2020	2885	2859.57	1.79	0	-2005	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1206	-95.33	0.61	12	0.06	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
87	20230913	110517	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2865	-20	5	-0.69	45748290	15978	24.04	2880	2880	2855	3750	2020	2885	2863.21	1.79	0	-48	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1208	-95.50	0.61	12	0.04	-30.00	4725.00	4578	20230512	-37.42	2820	20230911	1.60	4578	-37.42	20230512	2820	1.60	20230911	4915	-41.71	20230512	2820	1.60	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
88	20230913	100510	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2880	-5	5	-0.17	28577550	9982	15.02	2880	2880	2855	3750	2020	2885	2862.91	1.79	0	1549	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1214	-96.00	0.61	12	0.02	-30.00	4725.00	4578	20230512	-37.09	2820	20230911	2.13	4578	-37.09	20230512	2820	2.13	20230911	4915	-41.40	20230512	2820	2.13	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
89	20230913	090508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-25	5	-0.87	7658425	2672	4.02	2880	2880	2860	3750	2020	2885	2866.18	1.79	0	-825	2971	2927	2891	2847	2811	2910	2830	220	865	500	2010	5	1	42170000	1206	-95.33	0.61	12	0.01	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		756479	N	N	0	N	00	N
90	20230912	160504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2885	-15	5	-0.52	190729500	66204	89.09	2890	2935	2855	3770	2030	2900	2880.93	1.80	0	-1684	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1217	-96.17	0.61	12	0.16	-30.00	4725.00	4578	20230512	-36.98	2820	20230911	2.30	4578	-36.98	20230512	2820	2.30	20230911	4915	-41.30	20230512	2820	2.30	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
91	20230912	150512	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-40	5	-1.38	189700325	65847	88.61	2890	2935	2855	3770	2030	2900	2880.93	1.80	0	-1588	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1206	-95.33	0.61	12	0.16	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
92	20230912	140511	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2860	-40	5	-1.38	168452025	58438	78.64	2890	2935	2860	3770	2030	2900	2882.58	1.80	0	-168	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1206	-95.33	0.61	12	0.14	-30.00	4725.00	4578	20230512	-37.53	2820	20230911	1.42	4578	-37.53	20230512	2820	1.42	20230911	4915	-41.81	20230512	2820	1.42	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
93	20230912	130505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2875	-25	5	-0.86	140572780	48714	65.56	2890	2935	2865	3770	2030	2900	2885.68	1.80	0	8093	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1212	-95.83	0.61	12	0.12	-30.00	4725.00	4578	20230512	-37.20	2820	20230911	1.95	4578	-37.20	20230512	2820	1.95	20230911	4915	-41.51	20230512	2820	1.95	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
94	20230912	120501	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2880	-20	5	-0.69	130699775	45277	60.93	2890	2935	2865	3770	2030	2900	2886.67	1.80	0	9387	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1214	-96.00	0.61	12	0.11	-30.00	4725.00	4578	20230512	-37.09	2820	20230911	2.13	4578	-37.09	20230512	2820	2.13	20230911	4915	-41.40	20230512	2820	2.13	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
95	20230912	110508	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	5	2	0.17	114312600	39601	53.29	2890	2935	2865	3770	2030	2900	2886.61	1.80	0	9386	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.09	-30.00	4725.00	4578	20230512	-36.54	2820	20230911	3.01	4578	-36.54	20230512	2820	3.01	20230911	4915	-40.90	20230512	2820	3.01	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
96	20230912	100505	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2890	-10	5	-0.34	72439450	25041	33.70	2890	2935	2875	3770	2030	2900	2892.83	1.80	0	3560	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1219	-96.33	0.61	12	0.06	-30.00	4725.00	4578	20230512	-36.87	2820	20230911	2.48	4578	-36.87	20230512	2820	2.48	20230911	4915	-41.20	20230512	2820	2.48	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
97	20230912	090515	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	-5	5	-0.17	5625555	1946	2.62	2890	2905	2890	3770	2030	2900	2890.83	1.80	0	-449	2960	2930	2875	2845	2790	2945	2860	220	870	500	2030	5	1	42170000	1221	-96.50	0.61	12	0.00	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.09	N	067570	500	220 억		758163	N	N	0	N	00	N
98	20230911	160501	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2900	60	2	2.11	212359505	74305	80.05	2850	2905	2820	3690	1990	2840	2857.94	1.77	0	10721	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1223	-96.67	0.61	12	0.18	-30.00	4725.00	4578	20230512	-36.65	2820	20230911	2.84	4578	-36.65	20230512	2820	2.84	20230911	4915	-41.00	20230512	2820	2.84	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
99	20230911	150510	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2895	55	2	1.94	204216150	71489	77.02	2850	2905	2820	3690	1990	2840	2856.61	1.77	0	11120	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1221	-96.50	0.61	12	0.17	-30.00	4725.00	4578	20230512	-36.76	2820	20230911	2.66	4578	-36.76	20230512	2820	2.66	20230911	4915	-41.10	20230512	2820	2.66	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
100	20230911	140516	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2890	50	2	1.76	173682005	60944	65.66	2850	2890	2820	3690	1990	2840	2849.86	1.77	0	12462	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1219	-96.33	0.61	12	0.14	-30.00	4725.00	4578	20230512	-36.87	2820	20230911	2.48	4578	-36.87	20230512	2820	2.48	20230911	4915	-41.20	20230512	2820	2.48	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
101	20230911	130457	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2875	35	2	1.23	156077670	54831	59.07	2850	2880	2820	3690	1990	2840	2846.52	1.77	0	12754	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1212	-95.83	0.61	12	0.13	-30.00	4725.00	4578	20230512	-37.20	2820	20230911	1.95	4578	-37.20	20230512	2820	1.95	20230911	4915	-41.51	20230512	2820	1.95	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
102	20230911	120505	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2875	35	2	1.23	133892750	47081	50.72	2850	2880	2820	3690	1990	2840	2843.88	1.77	0	13871	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1212	-95.83	0.61	12	0.11	-30.00	4725.00	4578	20230512	-37.20	2820	20230911	1.95	4578	-37.20	20230512	2820	1.95	20230911	4915	-41.51	20230512	2820	1.95	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
103	20230911	110454	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2865	25	2	0.88	122490350	43101	46.43	2850	2870	2820	3690	1990	2840	2841.94	1.77	0	14222	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1208	-95.50	0.61	12	0.10	-30.00	4725.00	4578	20230512	-37.42	2820	20230911	1.60	4578	-37.42	20230512	2820	1.60	20230911	4915	-41.71	20230512	2820	1.60	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
104	20230911	100457	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	10	2	0.35	53020770	18642	20.08	2850	2870	2830	3690	1990	2840	2844.16	1.77	0	6108	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1202	-95.00	0.60	12	0.04	-30.00	4725.00	4578	20230512	-37.75	2830	20230911	0.71	4578	-37.75	20230512	2830	0.71	20230911	4915	-42.01	20230512	2830	0.71	20230911	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
105	20230911	090456	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2870	30	2	1.06	6641290	2325	2.50	2850	2870	2850	3690	1990	2840	2856.47	1.77	0	-772	2900	2870	2855	2825	2810	2862	2817	220	850	500	1980	5	1	42170000	1210	-95.67	0.61	12	0.01	-30.00	4725.00	4578	20230512	-37.31	2840	20230908	1.06	4578	-37.31	20230512	2840	1.06	20230908	4915	-41.61	20230512	2840	1.06	20230908	2.09	N	067570	500	220 억		747442	N	N	0	N	00	N
106	20230908	160504	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2840	-45	5	-1.56	264195875	92696	83.09	2885	2885	2840	3750	2020	2885	2850.46	1.77	0	923	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1198	-94.67	0.60	12	0.22	-30.00	4725.00	4578	20230512	-37.96	2840	20230908	0.00	4578	-37.96	20230512	2840	0.00	20230908	4915	-42.22	20230512	2840	0.00	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
107	20230908	150505	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-35	5	-1.21	203665240	71391	63.99	2885	2885	2840	3750	2020	2885	2852.81	1.77	0	-586	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1202	-95.00	0.60	12	0.17	-30.00	4725.00	4578	20230512	-37.75	2840	20230908	0.35	4578	-37.75	20230512	2840	0.35	20230908	4915	-42.01	20230512	2840	0.35	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
108	20230908	140504	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-35	5	-1.21	191197325	67022	60.08	2885	2885	2840	3750	2020	2885	2852.75	1.77	0	-996	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1202	-95.00	0.60	12	0.16	-30.00	4725.00	4578	20230512	-37.75	2840	20230908	0.35	4578	-37.75	20230512	2840	0.35	20230908	4915	-42.01	20230512	2840	0.35	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
109	20230908	130508	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2845	-40	5	-1.39	175179205	61398	55.04	2885	2885	2840	3750	2020	2885	2853.17	1.77	0	-2042	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1200	-94.83	0.60	12	0.15	-30.00	4725.00	4578	20230512	-37.85	2840	20230908	0.18	4578	-37.85	20230512	2840	0.18	20230908	4915	-42.12	20230512	2840	0.18	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
110	20230908	120514	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-35	5	-1.21	132106240	46276	41.48	2885	2885	2840	3750	2020	2885	2854.75	1.77	0	-1078	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1202	-95.00	0.60	12	0.11	-30.00	4725.00	4578	20230512	-37.75	2840	20230908	0.35	4578	-37.75	20230512	2840	0.35	20230908	4915	-42.01	20230512	2840	0.35	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
111	20230908	110508	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-35	5	-1.21	108411480	37966	34.03	2885	2885	2840	3750	2020	2885	2855.49	1.77	0	-1476	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1202	-95.00	0.60	12	0.09	-30.00	4725.00	4578	20230512	-37.75	2840	20230908	0.35	4578	-37.75	20230512	2840	0.35	20230908	4915	-42.01	20230512	2840	0.35	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
112	20230908	100504	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2855	-30	5	-1.04	62728550	21935	19.66	2885	2885	2845	3750	2020	2885	2859.75	1.77	0	-4154	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1204	-95.17	0.60	12	0.05	-30.00	4725.00	4578	20230512	-37.64	2845	20230908	0.35	4578	-37.64	20230512	2845	0.35	20230908	4915	-41.91	20230512	2845	0.35	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
113	20230908	090510	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-35	5	-1.21	12255260	4267	3.82	2885	2885	2850	3750	2020	2885	2872.10	1.77	0	-2094	2955	2920	2885	2850	2815	2902	2832	220	865	500	2010	5	1	42170000	1202	-95.00	0.60	12	0.01	-30.00	4725.00	4578	20230512	-37.75	2850	20230908	0.00	4578	-37.75	20230512	2850	0.00	20230908	4915	-42.01	20230512	2850	0.00	20230908	2.06	N	067570	500	220 억		746519	N	N	0	N	00	N
114	20230907	160501	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2885	-30	5	-1.03	319703020	111310	138.03	2920	2920	2850	3785	2045	2915	2872.19	1.83	0	-25955	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1217	-96.17	0.61	12	0.26	-30.00	4725.00	4578	20230512	-36.98	2850	20230907	1.23	4578	-36.98	20230512	2850	1.23	20230907	4915	-41.30	20230512	2850	1.23	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
115	20230907	150505	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2875	-40	5	-1.37	316246145	110111	136.54	2920	2920	2850	3785	2045	2915	2872.07	1.83	0	-25810	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1212	-95.83	0.61	12	0.26	-30.00	4725.00	4578	20230512	-37.20	2850	20230907	0.88	4578	-37.20	20230512	2850	0.88	20230907	4915	-41.51	20230512	2850	0.88	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
116	20230907	140500	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2850	-65	5	-2.23	285591115	99406	123.27	2920	2920	2850	3785	2045	2915	2872.98	1.83	0	-22857	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1202	-95.00	0.60	12	0.24	-30.00	4725.00	4578	20230512	-37.75	2850	20230907	0.00	4578	-37.75	20230512	2850	0.00	20230907	4915	-42.01	20230512	2850	0.00	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
117	20230907	130500	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2885	-30	5	-1.03	220807575	76756	95.18	2920	2920	2860	3785	2045	2915	2876.75	1.83	0	-17883	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1217	-96.17	0.61	12	0.18	-30.00	4725.00	4578	20230512	-36.98	2860	20230907	0.87	4578	-36.98	20230512	2860	0.87	20230907	4915	-41.30	20230512	2860	0.87	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
118	20230907	120508	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2880	-35	5	-1.20	201808815	70141	86.98	2920	2920	2860	3785	2045	2915	2877.19	1.83	0	-18410	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1214	-96.00	0.61	12	0.17	-30.00	4725.00	4578	20230512	-37.09	2860	20230907	0.70	4578	-37.09	20230512	2860	0.70	20230907	4915	-41.40	20230512	2860	0.70	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
119	20230907	110506	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2860	-55	5	-1.89	179004705	62195	77.12	2920	2920	2860	3785	2045	2915	2878.12	1.83	0	-16356	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1206	-95.33	0.61	12	0.15	-30.00	4725.00	4578	20230512	-37.53	2860	20230907	0.00	4578	-37.53	20230512	2860	0.00	20230907	4915	-41.81	20230512	2860	0.00	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
120	20230907	100503	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2875	-40	5	-1.37	68536790	23688	29.37	2920	2920	2870	3785	2045	2915	2893.31	1.83	0	-10625	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1212	-95.83	0.61	12	0.06	-30.00	4725.00	4578	20230512	-37.20	2870	20230907	0.17	4578	-37.20	20230512	2870	0.17	20230907	4915	-41.51	20230512	2870	0.17	20230907	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
121	20230907	090507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2895	-20	5	-0.69	5245055	1808	2.24	2920	2920	2890	3785	2045	2915	2901.03	1.83	0	-1600	2981	2947	2916	2882	2851	2932	2867	220	870	500	2040	5	1	42170000	1221	-96.50	0.61	12	0.00	-30.00	4725.00	4578	20230512	-36.76	2885	20230906	0.35	4578	-36.76	20230512	2885	0.35	20230906	4915	-41.10	20230512	2885	0.35	20230906	1.99	N	067570	500	220 억		772474	N	N	0	N	00	N
122	20230906	160501	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2915	5	2	0.17	233735850	80521	37.99	2950	2950	2885	3780	2040	2910	2902.79	1.90	0	-27501	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1229	-97.17	0.62	12	0.19	-30.00	4725.00	4578	20230512	-36.33	2885	20230906	1.04	4578	-36.33	20230512	2885	1.04	20230906	4915	-40.69	20230512	2885	1.04	20230906	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
123	20230906	150501	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2885	-25	5	-0.86	198493695	68404	32.27	2950	2950	2885	3780	2040	2910	2901.78	1.90	0	-22976	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1217	-96.17	0.61	12	0.16	-30.00	4725.00	4578	20230512	-36.98	2885	20230906	0.00	4578	-36.98	20230512	2885	0.00	20230906	4915	-41.30	20230512	2885	0.00	20230906	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
124	20230906	140504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	0	3	0.00	111221985	38210	18.03	2950	2950	2900	3780	2040	2910	2910.81	1.90	0	-6107	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1227	-97.00	0.62	12	0.09	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
125	20230906	130459	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	0	3	0.00	88120580	30252	14.27	2950	2950	2905	3780	2040	2910	2912.88	1.90	0	-1754	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1227	-97.00	0.62	12	0.07	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
126	20230906	120507	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2925	15	2	0.52	73728310	25302	11.94	2950	2950	2905	3780	2040	2910	2913.93	1.90	0	-1126	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1233	-97.50	0.62	12	0.06	-30.00	4725.00	4578	20230512	-36.11	2895	20230905	1.04	4578	-36.11	20230512	2895	1.04	20230905	4915	-40.49	20230512	2895	1.04	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
127	20230906	110504	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2920	10	2	0.34	67291865	23098	10.90	2950	2950	2905	3780	2040	2910	2913.32	1.90	0	-890	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1231	-97.33	0.62	12	0.05	-30.00	4725.00	4578	20230512	-36.22	2895	20230905	0.86	4578	-36.22	20230512	2895	0.86	20230905	4915	-40.59	20230512	2895	0.86	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
128	20230906	100452	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2910	0	3	0.00	57038300	19576	9.24	2950	2950	2905	3780	2040	2910	2913.69	1.90	0	298	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1227	-97.00	0.62	12	0.05	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
129	20230906	090455	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2905	-5	5	-0.17	12343730	4228	1.99	2950	2950	2905	3780	2040	2910	2919.52	1.90	0	-3603	3066	2987	2941	2862	2816	2965	2840	220	870	500	2030	5	1	42170000	1225	-96.83	0.61	12	0.01	-30.00	4725.00	4578	20230512	-36.54	2895	20230905	0.35	4578	-36.54	20230512	2895	0.35	20230905	4915	-40.90	20230512	2895	0.35	20230905	1.96	N	067570	500	220 억		799974	N	N	0	N	00	N
130	20230905	160457	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2910	-70	5	-2.35	617749660	211231	310.87	3020	3020	2895	3870	2090	2980	2924.57	1.98	0	-33649	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1227	-97.00	0.62	12	0.50	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
131	20230905	150507	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2910	-70	5	-2.35	595552685	203611	299.66	3020	3020	2895	3870	2090	2980	2924.95	1.98	0	-32064	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1227	-97.00	0.62	12	0.48	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
132	20230905	140504	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2915	-65	5	-2.18	532718295	182026	267.89	3020	3020	2895	3870	2090	2980	2926.61	1.98	0	-27457	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1229	-97.17	0.62	12	0.43	-30.00	4725.00	4578	20230512	-36.33	2895	20230905	0.69	4578	-36.33	20230512	2895	0.69	20230905	4915	-40.69	20230512	2895	0.69	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
133	20230905	130445	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2910	-70	5	-2.35	517783585	176902	260.35	3020	3020	2895	3870	2090	2980	2926.95	1.98	0	-27067	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1227	-97.00	0.62	12	0.42	-30.00	4725.00	4578	20230512	-36.44	2895	20230905	0.52	4578	-36.44	20230512	2895	0.52	20230905	4915	-40.79	20230512	2895	0.52	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
134	20230905	120454	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2915	-65	5	-2.18	458349180	156529	230.37	3020	3020	2895	3870	2090	2980	2928.21	1.98	0	-18519	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1229	-97.17	0.62	12	0.37	-30.00	4725.00	4578	20230512	-36.33	2895	20230905	0.69	4578	-36.33	20230512	2895	0.69	20230905	4915	-40.69	20230512	2895	0.69	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
135	20230905	110458	55	40.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	40	N	2940	-40	5	-1.34	280578050	95353	140.33	3020	3020	2915	3870	2090	2980	2942.52	1.98	0	-19842	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1240	-98.00	0.62	12	0.23	-30.00	4725.00	4578	20230512	-35.78	2902	20221013	1.31	4578	-35.78	20230512	2915	0.86	20230905	4915	-40.18	20230512	2915	0.86	20230905	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
136	20230905	100453	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2950	-30	5	-1.01	121580655	41174	60.60	3020	3020	2935	3870	2090	2980	2952.85	1.98	0	-12148	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1244	-98.33	0.62	12	0.10	-30.00	4725.00	4578	20230512	-35.56	2902	20221013	1.65	4578	-35.56	20230512	2930	0.68	20230823	4915	-39.98	20230512	2930	0.68	20230823	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
137	20230905	090448	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	10	2	0.34	1598190	536	0.79	3020	3020	2975	3870	2090	2980	2981.70	1.98	0	-482	3050	3015	2995	2960	2940	3005	2950	220	890	500	2080	5	1	42170000	1261	-99.67	0.63	12	0.00	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.95	N	067570	500	220 억		833644	N	N	0	N	00	N
138	20230904	160450	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2980	-15	5	-0.50	201154960	67308	123.30	3000	3030	2975	3890	2100	2995	2988.57	2.03	0	-23940	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1257	-99.33	0.63	12	0.16	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2930	1.71	20230823	4915	-39.37	20230512	2930	1.71	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
139	20230904	150443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2980	-15	5	-0.50	191055880	63919	117.09	3000	3030	2975	3890	2100	2995	2989.03	2.03	0	-23362	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1257	-99.33	0.63	12	0.15	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2930	1.71	20230823	4915	-39.37	20230512	2930	1.71	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
140	20230904	140439	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-5	5	-0.17	138834000	46408	85.01	3000	3030	2975	3890	2100	2995	2991.60	2.03	0	-17726	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1261	-99.67	0.63	12	0.11	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
141	20230904	130447	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-5	5	-0.17	130700860	43687	80.03	3000	3030	2975	3890	2100	2995	2991.76	2.03	0	-16926	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1261	-99.67	0.63	12	0.10	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
142	20230904	120439	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-5	5	-0.17	119882435	40063	73.39	3000	3030	2975	3890	2100	2995	2992.35	2.03	0	-16289	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1261	-99.67	0.63	12	0.10	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
143	20230904	110433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2990	-5	5	-0.17	106510215	35584	65.18	3000	3030	2975	3890	2100	2995	2993.21	2.03	0	-16289	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1261	-99.67	0.63	12	0.08	-30.00	4725.00	4578	20230512	-34.69	2902	20221013	3.03	4578	-34.69	20230512	2930	2.05	20230823	4915	-39.17	20230512	2930	2.05	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
144	20230904	100434	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	0	3	0.00	49754815	16575	30.36	3000	3030	2975	3890	2100	2995	3001.80	2.03	0	-7386	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1263	-99.83	0.63	12	0.04	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
145	20230904	090443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	0	3	0.00	2727120	912	1.67	3000	3000	2975	3890	2100	2995	2990.26	2.03	0	-911	3055	3025	3000	2970	2945	3012	2957	220	895	500	2090	5	1	42170000	1263	-99.83	0.63	12	0.00	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.91	N	067570	500	220 억		857584	N	N	0	N	00	N
146	20230901	160436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	-15	5	-0.50	161670305	53899	55.42	3010	3030	2975	3910	2110	3010	2999.50	2.09	0	-24643	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1263	-99.83	0.63	12	0.13	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
147	20230901	150444	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3010	0	3	0.00	138866910	46294	47.60	3010	3030	2975	3910	2110	3010	2999.67	2.09	0	-20676	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1269	-100.33	0.64	12	0.11	-30.00	4725.00	4578	20230512	-34.25	2902	20221013	3.72	4578	-34.25	20230512	2930	2.73	20230823	4915	-38.76	20230512	2930	2.73	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
148	20230901	140443	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3005	-5	5	-0.17	130368805	43466	44.69	3010	3030	2975	3910	2110	3010	2999.33	2.09	0	-18466	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1267	-100.17	0.64	12	0.10	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2930	2.56	20230823	4915	-38.86	20230512	2930	2.56	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
149	20230901	130432	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-10	5	-0.33	123740470	41257	42.42	3010	3030	2975	3910	2110	3010	2999.26	2.09	0	-18466	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1265	-100.00	0.63	12	0.10	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
150	20230901	120436	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3005	-5	5	-0.17	111314470	37115	38.16	3010	3030	2975	3910	2110	3010	2999.18	2.09	0	-18522	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1267	-100.17	0.64	12	0.09	-30.00	4725.00	4578	20230512	-34.36	2902	20221013	3.55	4578	-34.36	20230512	2930	2.56	20230823	4915	-38.86	20230512	2930	2.56	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
151	20230901	110437	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2995	-15	5	-0.50	95655935	31895	32.80	3010	3030	2975	3910	2110	3010	2999.09	2.09	0	-16125	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1263	-99.83	0.63	12	0.08	-30.00	4725.00	4578	20230512	-34.58	2902	20221013	3.20	4578	-34.58	20230512	2930	2.22	20230823	4915	-39.06	20230512	2930	2.22	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
152	20230901	100433	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	3000	-10	5	-0.33	43720925	14581	14.99	3010	3030	2975	3910	2110	3010	2998.49	2.09	0	-7312	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1265	-100.00	0.63	12	0.03	-30.00	4725.00	4578	20230512	-34.47	2902	20221013	3.38	4578	-34.47	20230512	2930	2.39	20230823	4915	-38.96	20230512	2930	2.39	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N
153	20230901	090430	55	40.00	KOSDAQ		운송장비부품	N	N	N	Y	40	N	2980	-30	5	-1.00	9384310	3148	3.24	3010	3030	2975	3910	2110	3010	2981.04	2.09	0	113	3053	3031	3003	2981	2953	3042	2992	220	900	500	2100	5	1	42170000	1257	-99.33	0.63	12	0.01	-30.00	4725.00	4578	20230512	-34.91	2902	20221013	2.69	4578	-34.91	20230512	2930	1.71	20230823	4915	-39.37	20230512	2930	1.71	20230823	1.87	N	067570	500	220 억		882227	N	N	0	N	00	N