KissMeData/053270/price/prices-20240601.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	20240628	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-30	5	-1.10	203486015	75511	33.53	2720	2735	2675	3535	1905	2720	2694.78	0.96	0	-9350	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	737	3.96	0.68	12	0.28	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2625	2.48	20240625	3895	-30.94	20230706	2550	5.49	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
3	20240628	150555	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-30	5	-1.10	189808200	70419	31.27	2720	2735	2675	3535	1905	2720	2695.37	0.96	0	-8562	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	737	3.96	0.68	12	0.26	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2625	2.48	20240625	3895	-30.94	20230706	2550	5.49	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
4	20240628	140554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-25	5	-0.92	168170240	62374	27.70	2720	2735	2675	3535	1905	2720	2696.12	0.96	0	-5637	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	739	3.96	0.68	12	0.23	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2625	2.67	20240625	3895	-30.81	20230706	2550	5.69	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
5	20240628	130554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-35	5	-1.29	154817760	57394	25.49	2720	2735	2675	3535	1905	2720	2697.41	0.96	0	-5135	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	736	3.95	0.68	12	0.21	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2625	2.29	20240625	3895	-31.07	20230706	2550	5.29	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
6	20240628	120554	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-30	5	-1.10	139274875	51608	22.92	2720	2735	2675	3535	1905	2720	2698.66	0.96	0	-4911	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	737	3.96	0.68	12	0.19	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2625	2.48	20240625	3895	-30.94	20230706	2550	5.49	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
7	20240628	110545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-15	5	-0.55	105191675	38926	17.29	2720	2735	2680	3535	1905	2720	2702.30	0.96	0	-4683	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	741	3.98	0.68	12	0.14	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2625	3.05	20240625	3895	-30.55	20230706	2550	6.08	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
8	20240628	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-15	5	-0.55	61608215	22742	10.10	2720	2735	2695	3535	1905	2720	2708.95	0.96	0	-5326	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2625	3.05	20240625	3895	-30.55	20230706	2550	6.08	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
9	20240628	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	0	3	0.00	20032915	7367	3.27	2720	2735	2710	3535	1905	2720	2719.27	0.96	0	-3833	2760	2740	2700	2680	2640	2750	2690	137	815	500	1950	5	1	27410405	746	4.00	0.68	12	0.03	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2625	3.62	20240625	3895	-30.17	20230706	2550	6.67	20231024	1.79	N	053270	500	137 억		263420	N	N	0	N	00	N
10	20240627	160537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	60	2	2.26	606517310	224749	734.28	2670	2720	2660	3455	1865	2660	2698.65	0.93	0	7996	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	746	4.00	0.68	12	0.82	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2625	3.62	20240625	3895	-30.17	20230706	2550	6.67	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
11	20240627	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	55	2	2.07	586292235	217306	709.96	2670	2720	2660	3455	1865	2660	2698.01	0.93	0	8417	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	744	3.99	0.68	12	0.79	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2625	3.43	20240625	3895	-30.30	20230706	2550	6.47	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
12	20240627	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	55	2	2.07	510310635	189338	618.59	2670	2720	2660	3455	1865	2660	2695.25	0.93	0	8297	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	744	3.99	0.68	12	0.69	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2625	3.43	20240625	3895	-30.30	20230706	2550	6.47	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
13	20240627	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	50	2	1.88	484916540	179968	587.98	2670	2720	2660	3455	1865	2660	2694.47	0.93	0	8506	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	743	3.99	0.68	12	0.66	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2625	3.24	20240625	3895	-30.42	20230706	2550	6.27	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
14	20240627	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	55	2	2.07	441857900	164095	536.12	2670	2720	2660	3455	1865	2660	2692.71	0.93	0	5534	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	744	3.99	0.68	12	0.60	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2625	3.43	20240625	3895	-30.30	20230706	2550	6.47	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
15	20240627	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	40	2	1.50	362594505	134867	440.63	2670	2720	2660	3455	1865	2660	2688.55	0.93	0	7012	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	740	3.97	0.68	12	0.49	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2625	2.86	20240625	3895	-30.68	20230706	2550	5.88	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
16	20240627	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	35	2	1.32	301598600	112148	366.40	2670	2720	2660	3455	1865	2660	2689.31	0.93	0	4371	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	739	3.96	0.68	12	0.41	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2625	2.67	20240625	3895	-30.81	20230706	2550	5.69	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
17	20240627	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	45	2	1.69	153969970	57494	187.84	2670	2705	2660	3455	1865	2660	2678.04	0.93	0	11407	2706	2682	2666	2642	2626	2675	2635	137	795	500	1910	5	1	27410405	741	3.98	0.68	12	0.21	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2625	3.05	20240625	3895	-30.55	20230706	2550	6.08	20231024	1.81	N	053270	500	137 억		255556	N	N	0	N	00	N
18	20240626	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	0	3	0.00	81358315	30508	32.18	2670	2690	2650	3455	1865	2660	2666.79	0.96	0	-8511	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	729	3.91	0.67	12	0.11	680.00	3972.00	3895	20230706	-31.71	2550	20231024	4.31	3170	-16.09	20240308	2625	1.33	20240625	3895	-31.71	20230706	2550	4.31	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
19	20240626	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	5	2	0.19	76619920	28728	30.30	2670	2690	2650	3455	1865	2660	2667.08	0.96	0	-8483	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	730	3.92	0.67	12	0.10	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2625	1.52	20240625	3895	-31.58	20230706	2550	4.51	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
20	20240626	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	5	2	0.19	59107675	22158	23.37	2670	2690	2650	3455	1865	2660	2667.55	0.96	0	-6109	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	730	3.92	0.67	12	0.08	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2625	1.52	20240625	3895	-31.58	20230706	2550	4.51	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
21	20240626	130542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	10	2	0.38	44149380	16530	17.43	2670	2690	2660	3455	1865	2660	2670.86	0.96	0	-6476	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	732	3.93	0.67	12	0.06	680.00	3972.00	3895	20230706	-31.45	2550	20231024	4.71	3170	-15.77	20240308	2625	1.71	20240625	3895	-31.45	20230706	2550	4.71	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
22	20240626	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	5	2	0.19	34605275	12948	13.66	2670	2690	2660	3455	1865	2660	2672.63	0.96	0	-5543	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	730	3.92	0.67	12	0.05	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2625	1.52	20240625	3895	-31.58	20230706	2550	4.51	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
23	20240626	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	20	2	0.75	25312775	9465	9.98	2670	2690	2660	3455	1865	2660	2674.36	0.96	0	-4256	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	735	3.94	0.67	12	0.03	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2625	2.10	20240625	3895	-31.19	20230706	2550	5.10	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
24	20240626	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	25	2	0.94	20118980	7522	7.93	2670	2690	2660	3455	1865	2660	2674.68	0.96	0	-3249	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	736	3.95	0.68	12	0.03	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2625	2.29	20240625	3895	-31.07	20230706	2550	5.29	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
25	20240626	090541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	25	2	0.94	4475480	1677	1.77	2670	2690	2660	3455	1865	2660	2668.74	0.96	0	-82	2716	2687	2656	2627	2596	2702	2642	137	795	500	1910	5	1	27410405	736	3.95	0.68	12	0.01	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2625	2.29	20240625	3895	-31.07	20230706	2550	5.29	20231024	1.83	N	053270	500	137 억		263746	N	N	0	N	00	N
26	20240625	160540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	251379700	94678	107.42	2630	2685	2625	3445	1855	2650	2655.10	0.84	0	33774	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	729	3.91	0.67	12	0.35	680.00	3972.00	3895	20230706	-31.71	2550	20231024	4.31	3170	-16.09	20240308	2625	1.33	20240625	3895	-31.71	20230706	2550	4.31	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
27	20240625	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	244688935	92160	104.56	2630	2685	2625	3445	1855	2650	2655.04	0.84	0	33774	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	729	3.91	0.67	12	0.34	680.00	3972.00	3895	20230706	-31.71	2550	20231024	4.31	3170	-16.09	20240308	2625	1.33	20240625	3895	-31.71	20230706	2550	4.31	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
28	20240625	140540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	20	2	0.75	215751015	81310	92.25	2630	2685	2625	3445	1855	2650	2653.44	0.84	0	38859	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	732	3.93	0.67	12	0.30	680.00	3972.00	3895	20230706	-31.45	2550	20231024	4.71	3170	-15.77	20240308	2625	1.71	20240625	3895	-31.45	20230706	2550	4.71	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
29	20240625	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	15	2	0.57	193710615	73046	82.87	2630	2685	2625	3445	1855	2650	2651.90	0.84	0	36733	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	730	3.92	0.67	12	0.27	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2625	1.52	20240625	3895	-31.58	20230706	2550	4.51	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
30	20240625	120543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	25	2	0.94	185687335	70039	79.46	2630	2685	2625	3445	1855	2650	2651.20	0.84	0	36536	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	733	3.93	0.67	12	0.26	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2625	1.90	20240625	3895	-31.32	20230706	2550	4.90	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
31	20240625	110543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	30	2	1.13	177177555	66862	75.86	2630	2680	2625	3445	1855	2650	2649.90	0.84	0	37333	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	735	3.94	0.67	12	0.24	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2625	2.10	20240625	3895	-31.19	20230706	2550	5.10	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
32	20240625	100540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	5	2	0.19	148695450	56163	63.72	2630	2675	2625	3445	1855	2650	2647.57	0.84	0	36555	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	728	3.90	0.67	12	0.20	680.00	3972.00	3895	20230706	-31.84	2550	20231024	4.12	3170	-16.25	20240308	2625	1.14	20240625	3895	-31.84	20230706	2550	4.12	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
33	20240625	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	25	2	0.94	121379730	45859	52.03	2630	2675	2625	3445	1855	2650	2646.80	0.84	0	38767	2703	2676	2658	2631	2613	2667	2622	137	795	500	1900	5	1	27410405	733	3.93	0.67	12	0.17	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2625	1.90	20240625	3895	-31.32	20230706	2550	4.90	20231024	1.84	N	053270	500	137 억		229972	N	N	0	N	00	N
34	20240624	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-30	5	-1.12	233178240	87867	82.57	2680	2685	2640	3480	1880	2680	2653.79	0.87	0	-8556	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	726	3.90	0.67	12	0.32	680.00	3972.00	3895	20230706	-31.96	2550	20231024	3.92	3170	-16.40	20240308	2630	0.76	20240411	3895	-31.96	20230706	2550	3.92	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
35	20240624	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-25	5	-0.93	219787375	82813	77.82	2680	2685	2640	3480	1880	2680	2654.01	0.87	0	-8364	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	728	3.90	0.67	12	0.30	680.00	3972.00	3895	20230706	-31.84	2550	20231024	4.12	3170	-16.25	20240308	2630	0.95	20240411	3895	-31.84	20230706	2550	4.12	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
36	20240624	140539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-30	5	-1.12	209115560	78792	74.04	2680	2685	2640	3480	1880	2680	2654.01	0.87	0	-8364	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	726	3.90	0.67	12	0.29	680.00	3972.00	3895	20230706	-31.96	2550	20231024	3.92	3170	-16.40	20240308	2630	0.76	20240411	3895	-31.96	20230706	2550	3.92	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
37	20240624	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-25	5	-0.93	173193355	65222	61.29	2680	2685	2640	3480	1880	2680	2655.44	0.87	0	-13262	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	728	3.90	0.67	12	0.24	680.00	3972.00	3895	20230706	-31.84	2550	20231024	4.12	3170	-16.25	20240308	2630	0.95	20240411	3895	-31.84	20230706	2550	4.12	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
38	20240624	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-20	5	-0.75	167878295	63222	59.41	2680	2685	2640	3480	1880	2680	2655.37	0.87	0	-13351	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	729	3.91	0.67	12	0.23	680.00	3972.00	3895	20230706	-31.71	2550	20231024	4.31	3170	-16.09	20240308	2630	1.14	20240411	3895	-31.71	20230706	2550	4.31	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
39	20240624	110540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-30	5	-1.12	118152300	44408	41.73	2680	2685	2640	3480	1880	2680	2660.60	0.87	0	-11180	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	726	3.90	0.67	12	0.16	680.00	3972.00	3895	20230706	-31.96	2550	20231024	3.92	3170	-16.40	20240308	2630	0.76	20240411	3895	-31.96	20230706	2550	3.92	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
40	20240624	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2670	-10	5	-0.37	51538705	19316	18.15	2680	2685	2660	3480	1880	2680	2668.18	0.87	0	2097	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	732	3.93	0.67	12	0.07	680.00	3972.00	3895	20230706	-31.45	2550	20231024	4.71	3170	-15.77	20240308	2630	1.52	20240411	3895	-31.45	20230706	2550	4.71	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
41	20240624	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-15	5	-0.56	8886365	3328	3.13	2680	2680	2665	3480	1880	2680	2670.13	0.87	0	-85	2763	2721	2693	2651	2623	2707	2637	137	800	500	1920	5	1	27410405	730	3.92	0.67	12	0.01	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2630	1.33	20240411	3895	-31.58	20230706	2550	4.51	20231024	1.87	N	053270	500	137 억		238156	N	N	0	N	00	N
42	20240621	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-55	5	-2.01	283262175	105633	250.09	2730	2735	2665	3555	1915	2735	2681.57	1.06	0	-52466	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	735	3.94	0.67	12	0.39	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
43	20240621	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-50	5	-1.83	275672415	102802	243.39	2730	2735	2665	3555	1915	2735	2681.59	1.06	0	-51453	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	736	3.95	0.68	12	0.38	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
44	20240621	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-50	5	-1.83	254788630	95014	224.95	2730	2735	2665	3555	1915	2735	2681.59	1.06	0	-49711	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	736	3.95	0.68	12	0.35	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
45	20240621	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-50	5	-1.83	247383775	92253	218.41	2730	2735	2665	3555	1915	2735	2681.58	1.06	0	-48947	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	736	3.95	0.68	12	0.34	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
46	20240621	120524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-45	5	-1.65	237926180	88724	210.06	2730	2735	2665	3555	1915	2735	2681.64	1.06	0	-47277	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	737	3.96	0.68	12	0.32	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
47	20240621	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	-55	5	-2.01	189033090	70434	166.76	2730	2735	2670	3555	1915	2735	2683.83	1.06	0	-38176	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	735	3.94	0.67	12	0.26	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
48	20240621	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-45	5	-1.65	101856400	37861	89.64	2730	2735	2675	3555	1915	2735	2690.27	1.06	0	-23149	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	737	3.96	0.68	12	0.14	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
49	20240621	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	283935	104	0.25	2730	2735	2730	3555	1915	2735	2730.14	1.06	0	-2	2775	2755	2735	2715	2695	2745	2705	137	820	500	1960	5	1	27410405	750	4.02	0.69	12	0.00	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	1.88	N	053270	500	137 억		290623	N	N	0	N	00	N
50	20240620	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	113406645	41536	53.14	2740	2755	2715	3560	1920	2740	2730.32	1.09	0	-8709	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	750	4.02	0.69	12	0.15	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
51	20240620	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	107742870	39461	50.49	2740	2755	2715	3560	1920	2740	2730.36	1.09	0	-8626	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	750	4.02	0.69	12	0.14	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
52	20240620	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-10	5	-0.36	76292735	27926	35.73	2740	2755	2715	3560	1920	2740	2731.96	1.09	0	-7685	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	748	4.01	0.69	12	0.10	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
53	20240620	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	67819825	24810	31.74	2740	2755	2715	3560	1920	2740	2733.57	1.09	0	-7925	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	750	4.02	0.69	12	0.09	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
54	20240620	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-10	5	-0.36	60172905	22007	28.16	2740	2755	2715	3560	1920	2740	2734.26	1.09	0	-6596	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	748	4.01	0.69	12	0.08	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
55	20240620	110521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-5	5	-0.18	42382385	15473	19.80	2740	2755	2720	3560	1920	2740	2739.12	1.09	0	-2626	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	750	4.02	0.69	12	0.06	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
56	20240620	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	0	3	0.00	24899300	9072	11.61	2740	2755	2720	3560	1920	2740	2744.63	1.09	0	-2770	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	751	4.03	0.69	12	0.03	680.00	3972.00	3895	20230706	-29.65	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	3895	-29.65	20230706	2550	7.45	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
57	20240620	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	10	2	0.36	2782420	1016	1.30	2740	2750	2730	3560	1920	2740	2738.60	1.09	0	-693	2780	2760	2740	2720	2700	2750	2710	137	820	500	1970	5	1	27410405	754	4.04	0.69	12	0.00	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.92	N	053270	500	137 억		298992	N	N	0	N	00	N
58	20240619	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-10	5	-0.36	213908265	78099	87.98	2750	2760	2720	3575	1925	2750	2738.92	1.09	0	1432	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	751	4.03	0.69	12	0.28	680.00	3972.00	3895	20230706	-29.65	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	3895	-29.65	20230706	2550	7.45	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
59	20240619	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-25	5	-0.91	199268045	72738	81.95	2750	2760	2720	3575	1925	2750	2739.53	1.09	0	1053	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	747	4.01	0.69	12	0.27	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
60	20240619	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-20	5	-0.73	179472690	65487	73.78	2750	2760	2720	3575	1925	2750	2740.58	1.09	0	2090	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	748	4.01	0.69	12	0.24	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
61	20240619	130517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	-10	5	-0.36	148376930	54078	60.92	2750	2760	2730	3575	1925	2750	2743.75	1.09	0	2217	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	751	4.03	0.69	12	0.20	680.00	3972.00	3895	20230706	-29.65	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	3895	-29.65	20230706	2550	7.45	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
62	20240619	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	101599755	36974	41.65	2750	2760	2735	3575	1925	2750	2747.87	1.09	0	3297	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	752	4.04	0.69	12	0.13	680.00	3972.00	3895	20230706	-29.53	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
63	20240619	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	87531600	31845	35.88	2750	2760	2740	3575	1925	2750	2748.67	1.09	0	3190	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.12	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
64	20240619	100521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	50869065	18509	20.85	2750	2760	2740	3575	1925	2750	2748.34	1.09	0	399	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.07	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
65	20240619	090525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	4508360	1640	1.85	2750	2755	2745	3575	1925	2750	2748.98	1.09	0	-172	2796	2772	2751	2727	2706	2785	2740	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.01	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.93	N	053270	500	137 억		297479	N	N	0	N	00	N
66	20240618	160515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	242780240	88280	47.06	2730	2775	2730	3575	1925	2750	2750.12	1.03	0	13939	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.32	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
67	20240618	150513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	201984780	73454	39.15	2730	2775	2730	3575	1925	2750	2749.81	1.03	0	11791	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.27	680.00	3972.00	3895	20230706	-29.27	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	3895	-29.27	20230706	2550	8.04	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
68	20240618	140515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	173601975	63121	33.65	2730	2775	2730	3575	1925	2750	2750.31	1.03	0	9864	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.23	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
69	20240618	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	146816980	53362	28.44	2730	2775	2730	3575	1925	2750	2751.35	1.03	0	8924	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.19	680.00	3972.00	3895	20230706	-29.27	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	3895	-29.27	20230706	2550	8.04	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
70	20240618	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	139405690	50666	27.01	2730	2775	2730	3575	1925	2750	2751.47	1.03	0	8924	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.18	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
71	20240618	110515	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	5	2	0.18	105066025	38200	20.36	2730	2775	2730	3575	1925	2750	2750.42	1.03	0	7656	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	755	4.05	0.69	12	0.14	680.00	3972.00	3895	20230706	-29.27	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	3895	-29.27	20230706	2550	8.04	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
72	20240618	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	10	2	0.36	53805905	19545	10.42	2730	2775	2730	3575	1925	2750	2752.97	1.03	0	894	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.07	680.00	3972.00	3895	20230706	-29.14	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	3895	-29.14	20230706	2550	8.24	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
73	20240618	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2765	15	2	0.55	17393000	6350	3.38	2730	2775	2730	3575	1925	2750	2738.50	1.03	0	-337	2826	2787	2741	2702	2656	2807	2722	137	825	500	1980	5	1	27410405	758	4.07	0.70	12	0.02	680.00	3972.00	3895	20230706	-29.01	2550	20231024	8.43	3170	-12.78	20240308	2630	5.13	20240411	3895	-29.01	20230706	2550	8.43	20231024	1.90	N	053270	500	137 억		283539	N	N	0	N	00	N
74	20240617	160512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	65	2	2.42	513651165	186918	97.53	2695	2780	2695	3490	1880	2685	2748.58	0.94	0	24583	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	754	4.04	0.69	12	0.68	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
75	20240617	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	75	2	2.79	491540800	178879	93.33	2695	2780	2695	3490	1880	2685	2748.50	0.94	0	24204	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	757	4.06	0.69	12	0.65	680.00	3972.00	3895	20230706	-29.14	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	3895	-29.14	20230706	2550	8.24	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
76	20240617	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	75	2	2.79	448644435	163326	85.22	2695	2780	2695	3490	1880	2685	2747.57	0.94	0	24508	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	757	4.06	0.69	12	0.60	680.00	3972.00	3895	20230706	-29.14	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	3895	-29.14	20230706	2550	8.24	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
77	20240617	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	75	2	2.79	411284095	149741	78.13	2695	2780	2695	3490	1880	2685	2747.34	0.94	0	23764	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	757	4.06	0.69	12	0.55	680.00	3972.00	3895	20230706	-29.14	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	3895	-29.14	20230706	2550	8.24	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
78	20240617	120512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	65	2	2.42	391500330	142555	74.38	2695	2780	2695	3490	1880	2685	2747.05	0.94	0	23716	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	754	4.04	0.69	12	0.52	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
79	20240617	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	65	2	2.42	331816880	120823	63.04	2695	2780	2695	3490	1880	2685	2747.18	0.94	0	19574	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	754	4.04	0.69	12	0.44	680.00	3972.00	3895	20230706	-29.40	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
80	20240617	100510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	60	2	2.23	277789020	101154	52.78	2695	2780	2695	3490	1880	2685	2747.24	0.94	0	17714	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	752	4.04	0.69	12	0.37	680.00	3972.00	3895	20230706	-29.53	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
81	20240617	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	35	2	1.30	22892935	8464	4.42	2695	2725	2695	3490	1880	2685	2709.67	0.94	0	2595	2831	2757	2721	2647	2611	2740	2630	137	805	500	1930	5	1	27410405	746	4.00	0.68	12	0.03	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	1.94	N	053270	500	137 억		259004	N	N	0	N	00	N
82	20240614	160429	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-30	5	-1.10	519318660	190454	237.41	2720	2795	2685	3525	1905	2715	2726.83	0.92	0	8370	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	736	3.95	0.68	12	0.69	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
83	20240614	150431	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	502324520	184136	229.53	2720	2795	2685	3525	1905	2715	2728.10	0.92	0	9319	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.67	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
84	20240614	140430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	5	2	0.18	477021690	174771	217.86	2720	2795	2685	3525	1905	2715	2729.51	0.92	0	5851	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	746	4.00	0.68	12	0.64	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
85	20240614	130430	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	124916110	46171	57.55	2720	2720	2685	3525	1905	2715	2705.25	0.92	0	-1080	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.17	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
86	20240614	120433	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	5	2	0.18	113858925	42083	52.46	2720	2720	2685	3525	1905	2715	2705.29	0.92	0	-1080	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	746	4.00	0.68	12	0.15	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
87	20240614	110502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	78883285	29201	36.40	2720	2720	2685	3525	1905	2715	2700.79	0.92	0	-312	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.11	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
88	20240614	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	56991900	21104	26.31	2720	2720	2685	3525	1905	2715	2699.62	0.92	0	1253	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.08	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
89	20240614	090505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	0	3	0.00	14997390	5543	6.91	2720	2720	2700	3525	1905	2715	2702.95	0.92	0	603	2755	2735	2710	2690	2665	2745	2700	137	810	500	1950	5	1	27410405	744	3.99	0.68	12	0.02	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	1.93	N	053270	500	137 억		251428	N	N	0	N	00	N
90	20240613	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	35	2	1.31	217229650	80205	119.46	2685	2730	2685	3480	1880	2680	2708.43	0.90	0	5790	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	744	3.99	0.68	12	0.29	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
91	20240613	150507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	25	2	0.93	197468655	72901	108.58	2685	2730	2685	3480	1880	2680	2708.72	0.90	0	5008	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	741	3.98	0.68	12	0.27	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
92	20240613	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	30	2	1.12	178131810	65740	97.91	2685	2730	2685	3480	1880	2680	2709.64	0.90	0	5008	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	743	3.99	0.68	12	0.24	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
93	20240613	130501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	30	2	1.12	148507675	54810	81.63	2685	2730	2685	3480	1880	2680	2709.50	0.90	0	5376	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	743	3.99	0.68	12	0.20	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
94	20240613	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	30	2	1.12	139885010	51621	76.88	2685	2730	2685	3480	1880	2680	2709.85	0.90	0	6182	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	743	3.99	0.68	12	0.19	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
95	20240613	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	20	2	0.75	126358560	46612	69.42	2685	2730	2685	3480	1880	2680	2710.86	0.90	0	5727	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	740	3.97	0.68	12	0.17	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
96	20240613	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	35	2	1.31	107598110	39677	59.10	2685	2730	2685	3480	1880	2680	2711.85	0.90	0	7694	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	744	3.99	0.68	12	0.14	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
97	20240613	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	30	2	1.12	10262770	3803	5.66	2685	2715	2685	3480	1880	2680	2698.60	0.90	0	-1606	2746	2712	2691	2657	2636	2707	2652	137	800	500	1920	5	1	27410405	743	3.99	0.68	12	0.01	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.94	N	053270	500	137 억		245638	N	N	0	N	00	N
98	20240612	160455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	15	2	0.56	179089410	66313	89.26	2680	2725	2670	3460	1870	2665	2700.71	0.86	0	9591	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	735	3.94	0.67	12	0.24	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
99	20240612	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	45	2	1.69	160860315	59533	80.13	2680	2725	2670	3460	1870	2665	2702.04	0.86	0	9307	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	743	3.99	0.68	12	0.22	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
100	20240612	140459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	35	2	1.31	152356765	56375	75.88	2680	2725	2670	3460	1870	2665	2702.56	0.86	0	8669	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	740	3.97	0.68	12	0.21	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
101	20240612	130457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	35	2	1.31	143289620	53019	71.36	2680	2725	2670	3460	1870	2665	2702.61	0.86	0	8668	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	740	3.97	0.68	12	0.19	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
102	20240612	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	30	2	1.13	140765020	52081	70.10	2680	2725	2670	3460	1870	2665	2702.81	0.86	0	8668	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	739	3.96	0.68	12	0.19	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
103	20240612	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	50	2	1.88	132490170	49024	65.99	2680	2725	2670	3460	1870	2665	2702.56	0.86	0	8863	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	744	3.99	0.68	12	0.18	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
104	20240612	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	30	2	1.13	49861535	18567	24.99	2680	2700	2670	3460	1870	2665	2685.49	0.86	0	7049	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	739	3.96	0.68	12	0.07	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
105	20240612	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	25	2	0.94	7013745	2613	3.52	2680	2690	2680	3460	1870	2665	2684.17	0.86	0	0	2731	2697	2681	2647	2631	2690	2640	137	795	500	1910	5	1	27410405	737	3.96	0.68	12	0.01	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	1.97	N	053270	500	137 억		234569	N	N	0	N	00	N
106	20240610	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	0	3	0.00	119416150	44412	83.31	2680	2705	2675	3515	1895	2705	2688.71	0.90	0	-632	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.16	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
107	20240610	150457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	0	3	0.00	110208615	40995	76.90	2680	2705	2675	3515	1895	2705	2688.28	0.90	0	-404	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.15	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
108	20240610	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	0	3	0.00	90785120	33781	63.37	2680	2705	2675	3515	1895	2705	2687.38	0.90	0	-156	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.12	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
109	20240610	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-5	5	-0.18	85938790	31985	60.00	2680	2700	2675	3515	1895	2705	2686.75	0.90	0	-712	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	740	3.97	0.68	12	0.12	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
110	20240610	120454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-10	5	-0.37	74988420	27921	52.38	2680	2695	2675	3515	1895	2705	2685.62	0.90	0	-712	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	739	3.96	0.68	12	0.10	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
111	20240610	110456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-10	5	-0.37	57945815	21593	40.51	2680	2695	2675	3515	1895	2705	2683.39	0.90	0	-712	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	739	3.96	0.68	12	0.08	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
112	20240610	100453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-15	5	-0.55	36071570	13458	25.25	2680	2695	2675	3515	1895	2705	2680.01	0.90	0	-901	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.05	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
113	20240610	090458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-15	5	-0.55	14519000	5417	10.16	2680	2695	2675	3515	1895	2705	2679.51	0.90	0	99	2745	2725	2705	2685	2665	2725	2685	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.02	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.02	N	053270	500	137 억		246225	N	N	0	N	00	N
114	20240607	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	0	3	0.00	143993875	53309	63.32	2705	2725	2685	3515	1895	2705	2701.06	0.90	0	94	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.19	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
115	20240607	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	5	2	0.18	136710220	50614	60.12	2705	2725	2685	3515	1895	2705	2701.01	0.90	0	65	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	743	3.99	0.68	12	0.18	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
116	20240607	140510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	10	2	0.37	116526475	43128	51.23	2705	2725	2685	3515	1895	2705	2701.85	0.90	0	713	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.16	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
117	20240607	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-5	5	-0.18	93738995	34705	41.22	2705	2725	2685	3515	1895	2705	2700.99	0.90	0	1524	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	740	3.97	0.68	12	0.13	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
118	20240607	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-15	5	-0.55	79152830	29300	34.80	2705	2725	2685	3515	1895	2705	2701.42	0.90	0	1524	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.11	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
119	20240607	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-5	5	-0.18	67355885	24910	29.59	2705	2725	2685	3515	1895	2705	2703.96	0.90	0	1864	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	740	3.97	0.68	12	0.09	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
120	20240607	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	0	3	0.00	40180580	14818	17.60	2705	2725	2705	3515	1895	2705	2711.75	0.90	0	4199	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.05	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
121	20240607	090506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	15	2	0.55	17235355	6351	7.54	2705	2725	2705	3515	1895	2705	2714.27	0.90	0	2937	2771	2737	2716	2682	2661	2755	2700	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.02	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.06	N	053270	500	137 억		245930	N	N	0	N	00	N
122	20240605	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	223642585	82242	92.01	2700	2750	2695	3510	1890	2700	2719.37	0.91	0	-4646	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.30	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
123	20240605	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	197513065	72591	81.22	2700	2750	2695	3510	1890	2700	2720.91	0.91	0	-5863	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.26	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
124	20240605	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	188208765	69159	77.38	2700	2750	2695	3510	1890	2700	2721.40	0.91	0	-6585	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.25	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
125	20240605	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	170628460	62674	70.12	2700	2750	2695	3510	1890	2700	2722.48	0.91	0	-7520	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.23	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
126	20240605	120504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	165111110	60644	67.85	2700	2750	2695	3510	1890	2700	2722.63	0.91	0	-7733	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	0.22	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
127	20240605	110506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	136701065	50226	56.19	2700	2750	2695	3510	1890	2700	2721.72	0.91	0	-6502	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.18	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
128	20240605	100505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	25	2	0.93	100553245	36963	41.36	2700	2750	2695	3510	1890	2700	2720.38	0.91	0	-4349	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	747	4.01	0.69	12	0.13	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
129	20240605	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	8545725	3162	3.54	2700	2715	2695	3510	1890	2700	2702.64	0.91	0	-925	2746	2722	2701	2677	2656	2735	2690	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	0.01	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.10	N	053270	500	137 억		250574	N	N	0	N	00	N
130	20240604	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-25	5	-0.92	238401350	88329	100.18	2695	2725	2680	3540	1910	2725	2699.00	0.89	0	7899	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	740	3.97	0.68	12	0.32	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
131	20240604	150501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-20	5	-0.73	220442795	81689	92.65	2695	2725	2680	3540	1910	2725	2698.55	0.89	0	10120	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	741	3.98	0.68	12	0.30	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
132	20240604	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-25	5	-0.92	203239490	75332	85.44	2695	2725	2680	3540	1910	2725	2697.90	0.89	0	11169	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	740	3.97	0.68	12	0.27	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
133	20240604	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-10	5	-0.37	195614345	72510	82.24	2695	2725	2680	3540	1910	2725	2697.74	0.89	0	11171	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	744	3.99	0.68	12	0.26	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
134	20240604	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-10	5	-0.37	177523695	65804	74.63	2695	2725	2680	3540	1910	2725	2697.75	0.89	0	10722	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	744	3.99	0.68	12	0.24	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
135	20240604	110457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-35	5	-1.28	88608040	32749	37.14	2695	2725	2690	3540	1910	2725	2705.65	0.89	0	259	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	737	3.96	0.68	12	0.12	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
136	20240604	100459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-5	5	-0.18	54959055	20302	23.03	2695	2725	2690	3540	1910	2725	2707.04	0.89	0	-309	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	746	4.00	0.68	12	0.07	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
137	20240604	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-15	5	-0.55	11345095	4207	4.77	2695	2725	2695	3540	1910	2725	2696.47	0.89	0	20	2771	2747	2711	2687	2651	2760	2700	137	815	500	1960	5	1	27410405	743	3.99	0.68	12	0.02	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	2.11	N	053270	500	137 억		242741	N	N	0	N	00	N
138	20240603	160454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	50	2	1.87	236930195	87242	140.95	2680	2735	2675	3475	1875	2675	2716.53	0.80	0	22608	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	747	4.01	0.69	12	0.32	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
139	20240603	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	45	2	1.68	202582630	74581	120.49	2680	2735	2675	3475	1875	2675	2717.23	0.80	0	22123	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	746	4.00	0.68	12	0.27	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
140	20240603	140454	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	40	2	1.50	181086905	66665	107.70	2680	2735	2675	3475	1875	2675	2717.44	0.80	0	18565	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	744	3.99	0.68	12	0.24	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
141	20240603	130456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	40	2	1.50	174242390	64137	103.62	2680	2735	2675	3475	1875	2675	2717.85	0.80	0	16944	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	744	3.99	0.68	12	0.23	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
142	20240603	120455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	45	2	1.68	165812815	61030	98.60	2680	2735	2675	3475	1875	2675	2718.10	0.80	0	15879	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	746	4.00	0.68	12	0.22	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
143	20240603	110453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	50	2	1.87	132129910	48539	78.42	2680	2735	2680	3475	1875	2675	2723.83	0.80	0	15107	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	747	4.01	0.69	12	0.18	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
144	20240603	100450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	55	2	2.06	111824845	41081	66.37	2680	2735	2680	3475	1875	2675	2724.07	0.80	0	15148	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	748	4.01	0.69	12	0.15	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N
145	20240603	090450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	30	2	1.12	9596065	3579	5.78	2680	2720	2680	3475	1875	2675	2686.73	0.80	0	-101	2738	2706	2683	2651	2628	2722	2667	137	800	500	1920	5	1	27410405	741	3.98	0.68	12	0.01	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.11	N	053270	500	137 억		219945	N	N	0	N	00	N