KissMeData/053270/price/prices-20240701.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	20240731	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	35	2	1.48	132909785	55781	86.17	2360	2415	2355	3070	1660	2365	2382.73	0.52	0	16544	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	658	3.53	0.60	12	0.20	680.00	3972.00	3360	20230904	-28.57	2335	20240725	2.78	3170	-24.29	20240308	2335	2.78	20240725	3360	-28.57	20230904	2335	2.78	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
3	20240731	150546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	40	2	1.69	127583165	53560	82.74	2360	2415	2355	3070	1660	2365	2382.08	0.52	0	16244	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	659	3.54	0.61	12	0.20	680.00	3972.00	3360	20230904	-28.42	2335	20240725	3.00	3170	-24.13	20240308	2335	3.00	20240725	3360	-28.42	20230904	2335	3.00	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
4	20240731	140549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	25	2	1.06	101692375	42666	65.91	2360	2405	2355	3070	1660	2365	2383.48	0.52	0	12615	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	655	3.51	0.60	12	0.16	680.00	3972.00	3360	20230904	-28.87	2335	20240725	2.36	3170	-24.61	20240308	2335	2.36	20240725	3360	-28.87	20230904	2335	2.36	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
5	20240731	130548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	35	2	1.48	81672545	34308	53.00	2360	2400	2355	3070	1660	2365	2380.60	0.52	0	12492	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	658	3.53	0.60	12	0.13	680.00	3972.00	3360	20230904	-28.57	2335	20240725	2.78	3170	-24.29	20240308	2335	2.78	20240725	3360	-28.57	20230904	2335	2.78	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
6	20240731	120549	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	15	2	0.63	46124280	19408	29.98	2360	2385	2355	3070	1660	2365	2376.60	0.52	0	-312	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	652	3.50	0.60	12	0.07	680.00	3972.00	3360	20230904	-29.17	2335	20240725	1.93	3170	-24.92	20240308	2335	1.93	20240725	3360	-29.17	20230904	2335	1.93	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
7	20240731	110550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	15	2	0.63	37883405	15941	24.63	2360	2385	2355	3070	1660	2365	2376.53	0.52	0	291	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	652	3.50	0.60	12	0.06	680.00	3972.00	3360	20230904	-29.17	2335	20240725	1.93	3170	-24.92	20240308	2335	1.93	20240725	3360	-29.17	20230904	2335	1.93	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
8	20240731	100548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	20	2	0.85	14982425	6323	9.77	2360	2385	2355	3070	1660	2365	2369.56	0.52	0	666	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	654	3.51	0.60	12	0.02	680.00	3972.00	3360	20230904	-29.02	2335	20240725	2.14	3170	-24.76	20240308	2335	2.14	20240725	3360	-29.02	20230904	2335	2.14	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
9	20240731	090542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	15	2	0.63	5788205	2449	3.78	2360	2380	2360	3070	1660	2365	2363.45	0.52	0	1192	2445	2405	2380	2340	2315	2392	2327	137	705	500	1700	5	1	27410405	652	3.50	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.17	2335	20240725	1.93	3170	-24.92	20240308	2335	1.93	20240725	3360	-29.17	20230904	2335	1.93	20240725	1.58	N	053270	500	137 억		141721	N	N	0	N	00	N
10	20240730	160533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-45	5	-1.87	153951440	64730	301.31	2410	2420	2355	3130	1690	2410	2377.39	0.55	0	-9487	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	648	3.48	0.60	12	0.24	680.00	3972.00	3360	20230904	-29.61	2335	20240725	1.28	3170	-25.39	20240308	2335	1.28	20240725	3360	-29.61	20230904	2335	1.28	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
11	20240730	150542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-45	5	-1.87	152662675	64185	298.77	2410	2420	2355	3130	1690	2410	2377.48	0.55	0	-9438	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	648	3.48	0.60	12	0.23	680.00	3972.00	3360	20230904	-29.61	2335	20240725	1.28	3170	-25.39	20240308	2335	1.28	20240725	3360	-29.61	20230904	2335	1.28	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
12	20240730	140535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-40	5	-1.66	127196585	53409	248.61	2410	2420	2360	3130	1690	2410	2380.46	0.55	0	-4390	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	650	3.49	0.60	12	0.19	680.00	3972.00	3360	20230904	-29.46	2335	20240725	1.50	3170	-25.24	20240308	2335	1.50	20240725	3360	-29.46	20230904	2335	1.50	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
13	20240730	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	111859635	46925	218.43	2410	2420	2360	3130	1690	2410	2382.64	0.55	0	1446	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	654	3.51	0.60	12	0.17	680.00	3972.00	3360	20230904	-29.02	2335	20240725	2.14	3170	-24.76	20240308	2335	2.14	20240725	3360	-29.02	20230904	2335	2.14	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
14	20240730	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	88206690	36962	172.05	2410	2420	2375	3130	1690	2410	2385.08	0.55	0	2627	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	654	3.51	0.60	12	0.13	680.00	3972.00	3360	20230904	-29.02	2335	20240725	2.14	3170	-24.76	20240308	2335	2.14	20240725	3360	-29.02	20230904	2335	2.14	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
15	20240730	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	-25	5	-1.04	79568945	33331	155.15	2410	2420	2375	3130	1690	2410	2385.80	0.55	0	4338	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	654	3.51	0.60	12	0.12	680.00	3972.00	3360	20230904	-29.02	2335	20240725	2.14	3170	-24.76	20240308	2335	2.14	20240725	3360	-29.02	20230904	2335	2.14	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
16	20240730	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-15	5	-0.62	43034225	18008	83.82	2410	2420	2380	3130	1690	2410	2387.23	0.55	0	4987	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	656	3.52	0.60	12	0.07	680.00	3972.00	3360	20230904	-28.72	2335	20240725	2.57	3170	-24.45	20240308	2335	2.57	20240725	3360	-28.72	20230904	2335	2.57	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
17	20240730	090544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	0	3	0.00	7834920	3251	15.13	2410	2420	2410	3130	1690	2410	2410.01	0.55	0	-80	2463	2436	2393	2366	2323	2450	2380	137	720	500	1730	5	1	27410405	661	3.54	0.61	12	0.01	680.00	3972.00	3360	20230904	-28.27	2335	20240725	3.21	3170	-23.97	20240308	2335	3.21	20240725	3360	-28.27	20230904	2335	3.21	20240725	1.57	N	053270	500	137 억		151213	N	N	0	N	00	N
18	20240729	160534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	50	2	2.12	51409900	21483	90.36	2350	2420	2350	3065	1655	2360	2393.05	0.54	0	4656	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	661	3.54	0.61	12	0.08	680.00	3972.00	3360	20230904	-28.27	2335	20240725	3.21	3170	-23.97	20240308	2335	3.21	20240725	3360	-28.27	20230904	2335	3.21	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
19	20240729	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	45	2	1.91	45675425	19101	80.34	2350	2420	2350	3065	1655	2360	2391.26	0.54	0	4656	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	659	3.54	0.61	12	0.07	680.00	3972.00	3360	20230904	-28.42	2335	20240725	3.00	3170	-24.13	20240308	2335	3.00	20240725	3360	-28.42	20230904	2335	3.00	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
20	20240729	140543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	45	2	1.91	40856005	17095	71.90	2350	2420	2350	3065	1655	2360	2389.94	0.54	0	3940	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	659	3.54	0.61	12	0.06	680.00	3972.00	3360	20230904	-28.42	2335	20240725	3.00	3170	-24.13	20240308	2335	3.00	20240725	3360	-28.42	20230904	2335	3.00	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
21	20240729	130545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	55	2	2.33	36696590	15369	64.64	2350	2420	2350	3065	1655	2360	2387.70	0.54	0	3826	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	662	3.55	0.61	12	0.06	680.00	3972.00	3360	20230904	-28.12	2335	20240725	3.43	3170	-23.82	20240308	2335	3.43	20240725	3360	-28.12	20230904	2335	3.43	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
22	20240729	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	45	2	1.91	29423950	12340	51.90	2350	2410	2350	3065	1655	2360	2384.44	0.54	0	4061	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	659	3.54	0.61	12	0.05	680.00	3972.00	3360	20230904	-28.42	2335	20240725	3.00	3170	-24.13	20240308	2335	3.00	20240725	3360	-28.42	20230904	2335	3.00	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
23	20240729	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2400	40	2	1.69	26635785	11178	47.01	2350	2410	2350	3065	1655	2360	2382.88	0.54	0	4062	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	658	3.53	0.60	12	0.04	680.00	3972.00	3360	20230904	-28.57	2335	20240725	2.78	3170	-24.29	20240308	2335	2.78	20240725	3360	-28.57	20230904	2335	2.78	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
24	20240729	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2405	45	2	1.91	24898580	10454	43.97	2350	2410	2350	3065	1655	2360	2381.73	0.54	0	4015	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	659	3.54	0.61	12	0.04	680.00	3972.00	3360	20230904	-28.42	2335	20240725	3.00	3170	-24.13	20240308	2335	3.00	20240725	3360	-28.42	20230904	2335	3.00	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
25	20240729	090534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	5	2	0.21	6389295	2714	11.41	2350	2365	2350	3065	1655	2360	2354.20	0.54	0	756	2396	2377	2356	2337	2316	2387	2347	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.61	2335	20240725	1.28	3170	-25.39	20240308	2335	1.28	20240725	3360	-29.61	20230904	2335	1.28	20240725	1.56	N	053270	500	137 억		146712	N	N	0	N	00	N
26	20240726	160527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	10	2	0.43	53862280	22833	34.28	2350	2375	2335	3055	1645	2350	2358.96	0.53	0	1150	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	647	3.47	0.59	12	0.08	680.00	3972.00	3360	20230904	-29.76	2335	20240726	1.07	3170	-25.55	20240308	2335	1.07	20240726	3360	-29.76	20230904	2335	1.07	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
27	20240726	150532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	15	2	0.64	52380530	22205	33.34	2350	2375	2335	3055	1645	2350	2358.95	0.53	0	1219	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.08	680.00	3972.00	3360	20230904	-29.61	2335	20240726	1.28	3170	-25.39	20240308	2335	1.28	20240726	3360	-29.61	20230904	2335	1.28	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
28	20240726	140534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	15	2	0.64	39145340	16598	24.92	2350	2375	2335	3055	1645	2350	2358.44	0.53	0	-1685	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.06	680.00	3972.00	3360	20230904	-29.61	2335	20240726	1.28	3170	-25.39	20240308	2335	1.28	20240726	3360	-29.61	20230904	2335	1.28	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
29	20240726	130534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	10	2	0.43	34000720	14416	21.64	2350	2375	2335	3055	1645	2350	2358.54	0.53	0	-1604	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	647	3.47	0.59	12	0.05	680.00	3972.00	3360	20230904	-29.76	2335	20240726	1.07	3170	-25.55	20240308	2335	1.07	20240726	3360	-29.76	20230904	2335	1.07	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
30	20240726	120537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2370	20	2	0.85	32408500	13742	20.63	2350	2375	2335	3055	1645	2350	2358.35	0.53	0	-1602	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	650	3.49	0.60	12	0.05	680.00	3972.00	3360	20230904	-29.46	2335	20240726	1.50	3170	-25.24	20240308	2335	1.50	20240726	3360	-29.46	20230904	2335	1.50	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
31	20240726	110535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2370	20	2	0.85	29597645	12556	18.85	2350	2375	2335	3055	1645	2350	2357.25	0.53	0	-2720	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	650	3.49	0.60	12	0.05	680.00	3972.00	3360	20230904	-29.46	2335	20240726	1.50	3170	-25.24	20240308	2335	1.50	20240726	3360	-29.46	20230904	2335	1.50	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
32	20240726	100534	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2370	20	2	0.85	24267910	10305	15.47	2350	2375	2335	3055	1645	2350	2354.96	0.53	0	-2600	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	650	3.49	0.60	12	0.04	680.00	3972.00	3360	20230904	-29.46	2335	20240726	1.50	3170	-25.24	20240308	2335	1.50	20240726	3360	-29.46	20230904	2335	1.50	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
33	20240726	090530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	15	2	0.64	4385435	1872	2.81	2350	2365	2335	3055	1645	2350	2342.65	0.53	0	364	2446	2397	2366	2317	2286	2382	2302	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.61	2335	20240726	1.28	3170	-25.39	20240308	2335	1.28	20240726	3360	-29.61	20230904	2335	1.28	20240726	1.58	N	053270	500	137 억		145630	N	N	0	N	00	N
34	20240725	160530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2350	-70	5	-2.89	156081805	66195	44.47	2415	2415	2335	3145	1695	2420	2358.03	0.57	0	-9610	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	644	3.46	0.59	12	0.24	680.00	3972.00	3360	20230904	-30.06	2335	20240725	0.64	3170	-25.87	20240308	2335	0.64	20240725	3360	-30.06	20230904	2335	0.64	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
35	20240725	150538	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	-55	5	-2.27	147298990	62458	41.96	2415	2415	2335	3145	1695	2420	2358.37	0.57	0	-9089	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	648	3.48	0.60	12	0.23	680.00	3972.00	3360	20230904	-29.61	2335	20240725	1.28	3170	-25.39	20240308	2335	1.28	20240725	3360	-29.61	20230904	2335	1.28	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
36	20240725	140537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2365	-55	5	-2.27	133885445	56776	38.14	2415	2415	2335	3145	1695	2420	2358.13	0.57	0	-11025	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	648	3.48	0.60	12	0.21	680.00	3972.00	3360	20230904	-29.61	2335	20240725	1.28	3170	-25.39	20240308	2335	1.28	20240725	3360	-29.61	20230904	2335	1.28	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
37	20240725	130532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	-60	5	-2.48	116770910	49526	33.27	2415	2415	2335	3145	1695	2420	2357.77	0.57	0	-13676	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	647	3.47	0.59	12	0.18	680.00	3972.00	3360	20230904	-29.76	2335	20240725	1.07	3170	-25.55	20240308	2335	1.07	20240725	3360	-29.76	20230904	2335	1.07	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
38	20240725	120535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2360	-60	5	-2.48	113002525	47926	32.20	2415	2415	2335	3145	1695	2420	2357.85	0.57	0	-14095	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	647	3.47	0.59	12	0.17	680.00	3972.00	3360	20230904	-29.76	2335	20240725	1.07	3170	-25.55	20240308	2335	1.07	20240725	3360	-29.76	20230904	2335	1.07	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
39	20240725	110532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2355	-65	5	-2.69	100442965	42584	28.61	2415	2415	2335	3145	1695	2420	2358.70	0.57	0	-12765	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	646	3.46	0.59	12	0.16	680.00	3972.00	3360	20230904	-29.91	2335	20240725	0.86	3170	-25.71	20240308	2335	0.86	20240725	3360	-29.91	20230904	2335	0.86	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
40	20240725	100532	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2345	-75	5	-3.10	78984000	33441	22.47	2415	2415	2335	3145	1695	2420	2361.89	0.57	0	-12898	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	643	3.45	0.59	12	0.12	680.00	3972.00	3360	20230904	-30.21	2335	20240725	0.43	3170	-26.03	20240308	2335	0.43	20240725	3360	-30.21	20230904	2335	0.43	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
41	20240725	090530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2390	-30	5	-1.24	17168150	7214	4.85	2415	2415	2355	3145	1695	2420	2379.84	0.57	0	-872	2570	2495	2450	2375	2330	2532	2412	137	725	500	1740	5	1	27410405	655	3.51	0.60	12	0.03	680.00	3972.00	3360	20230904	-28.87	2355	20240725	1.49	3170	-24.61	20240308	2355	1.49	20240725	3360	-28.87	20230904	2355	1.49	20240725	1.58	N	053270	500	137 억		155026	N	N	0	N	00	N
42	20240724	160527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	5	2	0.21	356753625	145985	286.98	2410	2525	2405	3135	1695	2415	2443.85	0.49	0	22436	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	663	3.56	0.61	12	0.53	680.00	3972.00	3465	20230718	-30.16	2405	20240724	0.62	3170	-23.66	20240308	2405	0.62	20240724	3360	-27.98	20230904	2405	0.62	20240724	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
43	20240724	150535	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2430	15	2	0.62	352622155	144278	283.63	2410	2525	2405	3135	1695	2415	2444.08	0.49	0	22595	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	666	3.57	0.61	12	0.53	680.00	3972.00	3465	20230718	-29.87	2405	20240724	1.04	3170	-23.34	20240308	2405	1.04	20240724	3360	-27.68	20230904	2405	1.04	20240724	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
44	20240724	140532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	5	2	0.21	330152630	134986	265.36	2410	2525	2410	3135	1695	2415	2445.87	0.49	0	24602	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	663	3.56	0.61	12	0.49	680.00	3972.00	3465	20230718	-30.16	2405	20240723	0.62	3170	-23.66	20240308	2405	0.62	20240723	3360	-27.98	20230904	2405	0.62	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
45	20240724	130536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	299807825	122411	240.64	2410	2525	2410	3135	1695	2415	2449.24	0.49	0	25754	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	666	3.57	0.61	12	0.45	680.00	3972.00	3465	20230718	-29.87	2405	20240723	1.04	3170	-23.34	20240308	2405	1.04	20240723	3360	-27.68	20230904	2405	1.04	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
46	20240724	120537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	20	2	0.83	294543245	120240	236.37	2410	2525	2410	3135	1695	2415	2449.67	0.49	0	25965	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	667	3.58	0.61	12	0.44	680.00	3972.00	3465	20230718	-29.73	2405	20240723	1.25	3170	-23.19	20240308	2405	1.25	20240723	3360	-27.53	20230904	2405	1.25	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
47	20240724	110534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	15	2	0.62	288181490	117629	231.24	2410	2525	2410	3135	1695	2415	2449.97	0.49	0	24536	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	666	3.57	0.61	12	0.43	680.00	3972.00	3465	20230718	-29.87	2405	20240723	1.04	3170	-23.34	20240308	2405	1.04	20240723	3360	-27.68	20230904	2405	1.04	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
48	20240724	100533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	55	2	2.28	246727930	100621	197.80	2410	2525	2410	3135	1695	2415	2452.11	0.49	0	22575	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	677	3.63	0.62	12	0.37	680.00	3972.00	3465	20230718	-28.72	2405	20240723	2.70	3170	-22.08	20240308	2405	2.70	20240723	3360	-26.49	20230904	2405	2.70	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
49	20240724	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	5	2	0.21	3105630	1288	2.53	2410	2420	2410	3135	1695	2415	2410.66	0.49	0	-879	2468	2441	2423	2396	2378	2432	2387	137	720	500	1730	5	1	27410405	663	3.56	0.61	12	0.00	680.00	3972.00	3465	20230718	-30.16	2405	20240723	0.62	3170	-23.66	20240308	2405	0.62	20240723	3360	-27.98	20230904	2405	0.62	20240723	1.62	N	053270	500	137 억		133225	N	N	0	N	00	N
50	20240723	160524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2415	-10	5	-0.41	122856970	50770	41.24	2425	2450	2405	3150	1700	2425	2420.17	0.51	0	-6259	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	662	3.55	0.61	12	0.19	680.00	3972.00	3475	20230717	-30.50	2405	20240723	0.42	3170	-23.82	20240308	2405	0.42	20240723	3360	-28.12	20230904	2405	0.42	20240723	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
51	20240723	150537	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	-5	5	-0.21	107477155	44400	36.07	2425	2450	2405	3150	1700	2425	2420.65	0.51	0	-4517	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	663	3.56	0.61	12	0.16	680.00	3972.00	3475	20230717	-30.36	2405	20240723	0.62	3170	-23.66	20240308	2405	0.62	20240723	3360	-27.98	20230904	2405	0.62	20240723	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
52	20240723	140526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2420	-5	5	-0.21	84800560	35006	28.44	2425	2450	2410	3150	1700	2425	2422.46	0.51	0	-4682	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	663	3.56	0.61	12	0.13	680.00	3972.00	3475	20230717	-30.36	2410	20240723	0.41	3170	-23.66	20240308	2410	0.41	20240723	3360	-27.98	20230904	2410	0.41	20240723	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
53	20240723	130525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	0	3	0.00	83931015	34647	28.15	2425	2450	2410	3150	1700	2425	2422.46	0.51	0	-4668	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	665	3.57	0.61	12	0.13	680.00	3972.00	3475	20230717	-30.22	2410	20240723	0.62	3170	-23.50	20240308	2410	0.62	20240723	3360	-27.83	20230904	2410	0.62	20240723	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
54	20240723	120529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2410	-15	5	-0.62	76390525	31523	25.61	2425	2450	2410	3150	1700	2425	2423.32	0.51	0	-4668	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	661	3.54	0.61	12	0.12	680.00	3972.00	3475	20230717	-30.65	2410	20240723	0.00	3170	-23.97	20240308	2410	0.00	20240723	3360	-28.27	20230904	2410	0.00	20240723	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
55	20240723	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	0	3	0.00	39996335	16457	13.37	2425	2450	2420	3150	1700	2425	2430.37	0.51	0	-5971	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	665	3.57	0.61	12	0.06	680.00	3972.00	3475	20230717	-30.22	2415	20240722	0.41	3170	-23.50	20240308	2415	0.41	20240722	3360	-27.83	20230904	2415	0.41	20240722	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
56	20240723	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2445	20	2	0.82	20503250	8422	6.84	2425	2450	2425	3150	1700	2425	2434.53	0.51	0	-299	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	670	3.60	0.62	12	0.03	680.00	3972.00	3475	20230717	-29.64	2415	20240722	1.24	3170	-22.87	20240308	2415	1.24	20240722	3360	-27.23	20230904	2415	1.24	20240722	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
57	20240723	090531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	15	2	0.62	1928410	795	0.65	2425	2440	2425	3150	1700	2425	2425.71	0.51	0	-141	2538	2481	2448	2391	2358	2465	2375	137	725	500	1740	5	1	27410405	669	3.59	0.61	12	0.00	680.00	3972.00	3475	20230717	-29.78	2415	20240722	1.04	3170	-23.03	20240308	2415	1.04	20240722	3360	-27.38	20230904	2415	1.04	20240722	1.64	N	053270	500	137 억		141004	N	N	0	N	00	N
58	20240722	160523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-80	5	-3.19	300704520	122998	142.73	2505	2505	2415	3255	1755	2505	2444.79	0.57	0	-14375	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	665	3.57	0.61	12	0.45	680.00	3972.00	3565	20230714	-31.98	2415	20240722	0.41	3170	-23.50	20240308	2415	0.41	20240722	3360	-27.83	20230904	2415	0.41	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
59	20240722	150529	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2440	-65	5	-2.59	286058905	116963	135.72	2505	2505	2415	3255	1755	2505	2445.72	0.57	0	-14375	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	669	3.59	0.61	12	0.43	680.00	3972.00	3565	20230714	-31.56	2415	20240722	1.04	3170	-23.03	20240308	2415	1.04	20240722	3360	-27.38	20230904	2415	1.04	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
60	20240722	140530	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	275407895	112582	130.64	2505	2505	2415	3255	1755	2505	2446.29	0.57	0	-14039	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	667	3.58	0.61	12	0.41	680.00	3972.00	3565	20230714	-31.70	2415	20240722	0.83	3170	-23.19	20240308	2415	0.83	20240722	3360	-27.53	20230904	2415	0.83	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
61	20240722	130526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	266329645	108844	126.30	2505	2505	2415	3255	1755	2505	2446.89	0.57	0	-14039	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	667	3.58	0.61	12	0.40	680.00	3972.00	3565	20230714	-31.70	2415	20240722	0.83	3170	-23.19	20240308	2415	0.83	20240722	3360	-27.53	20230904	2415	0.83	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
62	20240722	120527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2425	-80	5	-3.19	232245345	94789	109.99	2505	2505	2415	3255	1755	2505	2450.13	0.57	0	-9107	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	665	3.57	0.61	12	0.35	680.00	3972.00	3565	20230714	-31.98	2415	20240722	0.41	3170	-23.50	20240308	2415	0.41	20240722	3360	-27.83	20230904	2415	0.41	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
63	20240722	110525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2435	-70	5	-2.79	215386825	87829	101.92	2505	2505	2420	3255	1755	2505	2452.34	0.57	0	-8397	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	667	3.58	0.61	12	0.32	680.00	3972.00	3565	20230714	-31.70	2420	20240722	0.62	3170	-23.19	20240308	2420	0.62	20240722	3360	-27.53	20230904	2420	0.62	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
64	20240722	100527	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2455	-50	5	-2.00	93209115	37788	43.85	2505	2505	2445	3255	1755	2505	2466.63	0.57	0	-5533	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	673	3.61	0.62	12	0.14	680.00	3972.00	3565	20230714	-31.14	2445	20240722	0.41	3170	-22.56	20240308	2445	0.41	20240722	3360	-26.93	20230904	2445	0.41	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
65	20240722	090525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2500	-5	5	-0.20	12442400	4989	5.79	2505	2505	2485	3255	1755	2505	2493.97	0.57	0	351	2618	2561	2523	2466	2428	2542	2447	137	750	500	1800	5	1	27410405	685	3.68	0.63	12	0.02	680.00	3972.00	3565	20230714	-29.87	2485	20240722	0.60	3170	-21.14	20240308	2485	0.60	20240722	3360	-25.60	20230904	2485	0.60	20240722	1.66	N	053270	500	137 억		155873	N	N	0	N	00	N
66	20240719	160515	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2505	-5	5	-0.20	216422525	86128	148.52	2510	2580	2485	3260	1760	2510	2512.80	0.56	0	4671	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	687	3.68	0.63	12	0.31	680.00	3972.00	3600	20230713	-30.42	2485	20240719	0.80	3170	-20.98	20240308	2485	0.80	20240719	3360	-25.45	20230904	2485	0.80	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
67	20240719	150519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2510	0	3	0.00	204580105	81405	140.38	2510	2580	2485	3260	1760	2510	2513.11	0.56	0	2590	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	688	3.69	0.63	12	0.30	680.00	3972.00	3600	20230713	-30.28	2485	20240719	1.01	3170	-20.82	20240308	2485	1.01	20240719	3360	-25.30	20230904	2485	1.01	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
68	20240719	140524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2515	5	2	0.20	196989495	78377	135.16	2510	2580	2485	3260	1760	2510	2513.36	0.56	0	2011	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	689	3.70	0.63	12	0.29	680.00	3972.00	3600	20230713	-30.14	2485	20240719	1.21	3170	-20.66	20240308	2485	1.21	20240719	3360	-25.15	20230904	2485	1.21	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
69	20240719	130516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2520	10	2	0.40	159227560	63377	109.29	2510	2580	2485	3260	1760	2510	2512.39	0.56	0	2228	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	691	3.71	0.63	12	0.23	680.00	3972.00	3600	20230713	-30.00	2485	20240719	1.41	3170	-20.50	20240308	2485	1.41	20240719	3360	-25.00	20230904	2485	1.41	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
70	20240719	120516	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2495	-15	5	-0.60	48429445	19427	33.50	2510	2510	2485	3260	1760	2510	2492.89	0.56	0	-124	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	684	3.67	0.63	12	0.07	680.00	3972.00	3600	20230713	-30.69	2485	20240719	0.40	3170	-21.29	20240308	2485	0.40	20240719	3360	-25.74	20230904	2485	0.40	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
71	20240719	110519	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2500	-10	5	-0.40	36772515	14744	25.43	2510	2510	2485	3260	1760	2510	2494.07	0.56	0	-295	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	685	3.68	0.63	12	0.05	680.00	3972.00	3600	20230713	-30.56	2485	20240719	0.60	3170	-21.14	20240308	2485	0.60	20240719	3360	-25.60	20230904	2485	0.60	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
72	20240719	100437	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2500	-10	5	-0.40	18058075	7239	12.48	2510	2510	2485	3260	1760	2510	2494.55	0.56	0	-295	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	685	3.68	0.63	12	0.03	680.00	3972.00	3600	20230713	-30.56	2485	20240719	0.60	3170	-21.14	20240308	2485	0.60	20240719	3360	-25.60	20230904	2485	0.60	20240719	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
73	20240719	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2500	-10	5	-0.40	771605	308	0.53	2510	2510	2500	3260	1760	2510	2505.21	0.56	0	-160	2556	2532	2511	2487	2466	2522	2477	137	750	500	1800	5	1	27410405	685	3.68	0.63	12	0.00	680.00	3972.00	3600	20230713	-30.56	2485	20240708	0.60	3170	-21.14	20240308	2485	0.60	20240708	3360	-25.60	20230904	2485	0.60	20240708	1.65	N	053270	500	137 억		152626	N	N	0	N	00	N
74	20240718	160509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	145248370	57989	140.07	2535	2535	2490	3295	1775	2535	2504.74	0.59	0	-9777	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.21	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
75	20240718	150516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	139706950	55774	134.72	2535	2535	2490	3295	1775	2535	2504.86	0.59	0	-9777	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.20	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
76	20240718	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	83400635	33271	80.37	2535	2535	2490	3295	1775	2535	2506.68	0.59	0	-9805	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.12	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
77	20240718	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	67752545	27023	65.27	2535	2535	2490	3295	1775	2535	2507.18	0.59	0	-6147	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.10	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
78	20240718	120513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	61088405	24366	58.86	2535	2535	2490	3295	1775	2535	2507.07	0.59	0	-6147	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.09	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
79	20240718	110516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-20	5	-0.79	47257920	18854	45.54	2535	2535	2490	3295	1775	2535	2506.46	0.59	0	-5447	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	689	3.70	0.63	12	0.07	680.00	3972.00	3680	20230712	-31.66	2485	20240708	1.21	3170	-20.66	20240308	2485	1.21	20240708	3465	-27.42	20230718	2485	1.21	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
80	20240718	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	32936665	13149	31.76	2535	2535	2490	3295	1775	2535	2504.79	0.59	0	-5865	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.05	680.00	3972.00	3680	20230712	-31.79	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3465	-27.56	20230718	2485	1.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
81	20240718	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	2008320	796	1.92	2535	2535	2520	3295	1775	2535	2522.43	0.59	0	-752	2561	2547	2536	2522	2511	2555	2530	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.00	680.00	3972.00	3680	20230712	-31.11	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3465	-26.84	20230718	2485	2.01	20240708	1.66	N	053270	500	137 억		162307	N	N	0	N	00	N
82	20240717	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	101574985	40049	80.58	2530	2550	2525	3295	1775	2535	2536.30	0.63	0	-10622	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.15	680.00	3972.00	3680	20230712	-31.11	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
83	20240717	150541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	93193015	36746	73.94	2530	2550	2525	3295	1775	2535	2536.14	0.63	0	-10193	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.13	680.00	3972.00	3680	20230712	-30.98	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3475	-26.91	20230717	2485	2.21	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
84	20240717	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	83572860	32959	66.32	2530	2550	2525	3295	1775	2535	2535.66	0.63	0	-9503	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.12	680.00	3972.00	3680	20230712	-30.98	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3475	-26.91	20230717	2485	2.21	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
85	20240717	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	60814935	23993	48.28	2530	2550	2525	3295	1775	2535	2534.69	0.63	0	-9285	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.09	680.00	3972.00	3680	20230712	-30.98	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3475	-26.91	20230717	2485	2.21	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
86	20240717	120538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	57807385	22807	45.89	2530	2550	2525	3295	1775	2535	2534.63	0.63	0	-9108	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.08	680.00	3972.00	3680	20230712	-30.98	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3475	-26.91	20230717	2485	2.21	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
87	20240717	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	53948815	21284	42.82	2530	2550	2525	3295	1775	2535	2534.71	0.63	0	-9073	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.08	680.00	3972.00	3680	20230712	-31.11	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
88	20240717	100537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	10	2	0.39	25910865	10206	20.54	2530	2550	2530	3295	1775	2535	2538.79	0.63	0	-1964	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	698	3.74	0.64	12	0.04	680.00	3972.00	3680	20230712	-30.84	2485	20240708	2.41	3170	-19.72	20240308	2485	2.41	20240708	3475	-26.76	20230717	2485	2.41	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
89	20240717	090437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	15	2	0.59	4189985	1654	3.33	2530	2550	2530	3295	1775	2535	2533.24	0.63	0	772	2571	2552	2531	2512	2491	2562	2522	137	760	500	1820	5	1	27410405	699	3.75	0.64	12	0.01	680.00	3972.00	3680	20230712	-30.71	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3475	-26.62	20230717	2485	2.62	20240708	1.66	N	053270	500	137 억		173260	N	N	0	N	00	N
90	20240716	160539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	5	2	0.20	125827475	49700	157.08	2510	2550	2510	3285	1775	2530	2531.74	0.61	0	7647	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	695	3.73	0.64	12	0.18	680.00	3972.00	3680	20230712	-31.11	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
91	20240716	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	15	2	0.59	119712565	47290	149.46	2510	2550	2510	3285	1775	2530	2531.46	0.61	0	7936	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	698	3.74	0.64	12	0.17	680.00	3972.00	3680	20230712	-30.84	2485	20240708	2.41	3170	-19.72	20240308	2485	2.41	20240708	3475	-26.76	20230717	2485	2.41	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
92	20240716	140542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-5	5	-0.20	101236345	40011	126.46	2510	2550	2510	3285	1775	2530	2530.21	0.61	0	5502	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	692	3.71	0.64	12	0.15	680.00	3972.00	3680	20230712	-31.39	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3475	-27.34	20230717	2485	1.61	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
93	20240716	130543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	0	3	0.00	86613530	34202	108.10	2510	2550	2510	3285	1775	2530	2532.41	0.61	0	5891	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	693	3.72	0.64	12	0.12	680.00	3972.00	3680	20230712	-31.25	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3475	-27.19	20230717	2485	1.81	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
94	20240716	120541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	0	3	0.00	74077885	29230	92.38	2510	2550	2510	3285	1775	2530	2534.31	0.61	0	6093	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	693	3.72	0.64	12	0.11	680.00	3972.00	3680	20230712	-31.25	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3475	-27.19	20230717	2485	1.81	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
95	20240716	110541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	5	2	0.20	65012335	25644	81.05	2510	2550	2510	3285	1775	2530	2535.19	0.61	0	6420	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	695	3.73	0.64	12	0.09	680.00	3972.00	3680	20230712	-31.11	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
96	20240716	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	20	2	0.79	57318735	22607	71.45	2510	2550	2510	3285	1775	2530	2535.44	0.61	0	6804	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	699	3.75	0.64	12	0.08	680.00	3972.00	3680	20230712	-30.71	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3475	-26.62	20230717	2485	2.62	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
97	20240716	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	10	2	0.40	17139660	6800	21.49	2510	2545	2510	3285	1775	2530	2520.54	0.61	0	1541	2566	2547	2531	2512	2496	2540	2505	137	755	500	1820	5	1	27410405	696	3.74	0.64	12	0.02	680.00	3972.00	3680	20230712	-30.98	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3475	-26.91	20230717	2485	2.21	20240708	1.67	N	053270	500	137 억		167165	N	N	0	N	00	N
98	20240715	160532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-5	5	-0.20	79893990	31640	108.13	2550	2550	2515	3295	1775	2535	2525.09	0.61	0	-429	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	693	3.72	0.64	12	0.12	680.00	3972.00	3700	20230707	-31.62	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3475	-27.19	20230717	2485	1.81	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
99	20240715	150536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	73944955	29284	100.08	2550	2550	2515	3295	1775	2535	2525.10	0.61	0	-406	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.11	680.00	3972.00	3700	20230707	-31.49	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
100	20240715	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	65642955	26002	88.86	2550	2550	2515	3295	1775	2535	2524.53	0.61	0	-406	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.09	680.00	3972.00	3700	20230707	-31.76	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3475	-27.34	20230717	2485	1.61	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
101	20240715	130535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	38156660	15096	51.59	2550	2550	2515	3295	1775	2535	2527.60	0.61	0	-1440	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.06	680.00	3972.00	3700	20230707	-31.76	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3475	-27.34	20230717	2485	1.61	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
102	20240715	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-15	5	-0.59	29997385	11867	40.56	2550	2550	2515	3295	1775	2535	2527.79	0.61	0	-1440	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	691	3.71	0.63	12	0.04	680.00	3972.00	3700	20230707	-31.89	2485	20240708	1.41	3170	-20.50	20240308	2485	1.41	20240708	3475	-27.48	20230717	2485	1.41	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
103	20240715	110536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-5	5	-0.20	27855475	11017	37.65	2550	2550	2515	3295	1775	2535	2528.40	0.61	0	-1323	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	693	3.72	0.64	12	0.04	680.00	3972.00	3700	20230707	-31.62	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3475	-27.19	20230717	2485	1.81	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
104	20240715	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	22702885	8975	30.67	2550	2550	2515	3295	1775	2535	2529.57	0.61	0	-266	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.03	680.00	3972.00	3700	20230707	-31.49	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3475	-27.05	20230717	2485	2.01	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
105	20240715	090536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	10	2	0.39	5420825	2133	7.29	2550	2550	2535	3295	1775	2535	2541.43	0.61	0	-283	2568	2551	2528	2511	2488	2560	2520	137	760	500	1820	5	1	27410405	698	3.74	0.64	12	0.01	680.00	3972.00	3700	20230707	-31.22	2485	20240708	2.41	3170	-19.72	20240308	2485	2.41	20240708	3475	-26.76	20230717	2485	2.41	20240708	1.69	N	053270	500	137 억		167605	N	N	0	N	00	N
106	20240712	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	10	2	0.40	73360935	29123	72.53	2530	2545	2505	3280	1770	2525	2518.98	0.62	0	-765	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	695	3.73	0.64	12	0.11	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
107	20240712	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	15	2	0.59	68648830	27263	67.90	2530	2545	2505	3280	1770	2525	2518.02	0.62	0	-765	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	696	3.74	0.64	12	0.10	680.00	3972.00	3895	20230706	-34.79	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3680	-30.98	20230712	2485	2.21	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
108	20240712	140537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	53787845	21382	53.25	2530	2535	2505	3280	1770	2525	2515.57	0.62	0	-363	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	692	3.71	0.64	12	0.08	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
109	20240712	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-5	5	-0.20	48122770	19134	47.66	2530	2535	2505	3280	1770	2525	2515.04	0.62	0	-363	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	691	3.71	0.63	12	0.07	680.00	3972.00	3895	20230706	-35.30	2485	20240708	1.41	3170	-20.50	20240308	2485	1.41	20240708	3680	-31.52	20230712	2485	1.41	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
110	20240712	120534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-5	5	-0.20	42103475	16741	41.70	2530	2535	2505	3280	1770	2525	2514.99	0.62	0	-363	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	691	3.71	0.63	12	0.06	680.00	3972.00	3895	20230706	-35.30	2485	20240708	1.41	3170	-20.50	20240308	2485	1.41	20240708	3680	-31.52	20230712	2485	1.41	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
111	20240712	110532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	38350170	15251	37.98	2530	2535	2505	3280	1770	2525	2514.60	0.62	0	-229	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	692	3.71	0.64	12	0.06	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
112	20240712	100534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	32605515	12975	32.32	2530	2535	2505	3280	1770	2525	2512.95	0.62	0	653	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	692	3.71	0.64	12	0.05	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
113	20240712	090530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	0	3	0.00	5451390	2159	5.38	2530	2535	2520	3280	1770	2525	2524.96	0.62	0	-259	2568	2546	2533	2511	2498	2540	2505	137	755	500	1810	5	1	27410405	692	3.71	0.64	12	0.01	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.70	N	053270	500	137 억		168912	N	N	0	N	00	N
114	20240711	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-20	5	-0.79	101490270	40053	122.29	2555	2555	2520	3305	1785	2545	2533.97	0.64	0	-4619	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	692	3.71	0.64	12	0.15	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
115	20240711	150534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-15	5	-0.59	91254900	35998	109.91	2555	2555	2525	3305	1785	2545	2535.00	0.64	0	-4619	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	693	3.72	0.64	12	0.13	680.00	3972.00	3895	20230706	-35.04	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3680	-31.25	20230712	2485	1.81	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
116	20240711	140534	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-10	5	-0.39	76996670	30365	92.71	2555	2555	2525	3305	1785	2545	2535.70	0.64	0	-4667	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	695	3.73	0.64	12	0.11	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
117	20240711	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-15	5	-0.59	58644770	23102	70.53	2555	2555	2525	3305	1785	2545	2538.51	0.64	0	-4149	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	693	3.72	0.64	12	0.08	680.00	3972.00	3895	20230706	-35.04	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3680	-31.25	20230712	2485	1.81	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
118	20240711	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	0	3	0.00	48539235	19118	58.37	2555	2555	2525	3305	1785	2545	2538.93	0.64	0	-2199	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	698	3.74	0.64	12	0.07	680.00	3972.00	3895	20230706	-34.66	2485	20240708	2.41	3170	-19.72	20240308	2485	2.41	20240708	3680	-30.84	20230712	2485	2.41	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
119	20240711	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	-10	5	-0.39	38999970	15350	46.87	2555	2555	2525	3305	1785	2545	2540.71	0.64	0	-2362	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	695	3.73	0.64	12	0.06	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
120	20240711	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	5	2	0.20	21518755	8449	25.80	2555	2555	2530	3305	1785	2545	2546.90	0.64	0	-1676	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	699	3.75	0.64	12	0.03	680.00	3972.00	3895	20230706	-34.53	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3680	-30.71	20230712	2485	2.62	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
121	20240711	090529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	5	2	0.20	3733170	1463	4.47	2555	2555	2540	3305	1785	2545	2551.72	0.64	0	-731	2571	2557	2541	2527	2511	2565	2535	137	760	500	1830	5	1	27410405	699	3.75	0.64	12	0.01	680.00	3972.00	3895	20230706	-34.53	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3680	-30.71	20230712	2485	2.62	20240708	1.70	N	053270	500	137 억		175168	N	N	0	N	00	N
122	20240710	160530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2545	10	2	0.39	81918645	32276	27.47	2525	2555	2525	3295	1775	2535	2538.07	0.64	0	37	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	698	3.74	0.64	12	0.12	680.00	3972.00	3895	20230706	-34.66	2485	20240708	2.41	3170	-19.72	20240308	2485	2.41	20240708	3680	-30.84	20230712	2485	2.41	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
123	20240710	150531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	15	2	0.59	69188650	27259	23.20	2525	2555	2525	3295	1775	2535	2538.19	0.64	0	22	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	699	3.75	0.64	12	0.10	680.00	3972.00	3895	20230706	-34.53	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3680	-30.71	20230712	2485	2.62	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
124	20240710	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	58807540	23176	19.72	2525	2555	2525	3295	1775	2535	2537.43	0.64	0	-534	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.08	680.00	3972.00	3895	20230706	-34.79	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3680	-30.98	20230712	2485	2.21	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
125	20240710	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2530	-5	5	-0.20	52965115	20875	17.76	2525	2555	2525	3295	1775	2535	2537.25	0.64	0	-1013	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	693	3.72	0.64	12	0.08	680.00	3972.00	3895	20230706	-35.04	2485	20240708	1.81	3170	-20.19	20240308	2485	1.81	20240708	3680	-31.25	20230712	2485	1.81	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
126	20240710	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2550	15	2	0.59	47522690	18731	15.94	2525	2555	2525	3295	1775	2535	2537.11	0.64	0	-1013	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	699	3.75	0.64	12	0.07	680.00	3972.00	3895	20230706	-34.53	2485	20240708	2.62	3170	-19.56	20240308	2485	2.62	20240708	3680	-30.71	20230712	2485	2.62	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
127	20240710	110530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	35971650	14189	12.07	2525	2550	2525	3295	1775	2535	2535.18	0.64	0	-782	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.05	680.00	3972.00	3895	20230706	-34.79	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3680	-30.98	20230712	2485	2.21	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
128	20240710	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	21809560	8599	7.32	2525	2550	2525	3295	1775	2535	2536.29	0.64	0	-443	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.03	680.00	3972.00	3895	20230706	-34.79	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3680	-30.98	20230712	2485	2.21	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
129	20240710	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2540	5	2	0.20	5237310	2066	1.76	2525	2550	2525	3295	1775	2535	2535.00	0.64	0	1687	2565	2550	2525	2510	2485	2555	2515	137	760	500	1820	5	1	27410405	696	3.74	0.64	12	0.01	680.00	3972.00	3895	20230706	-34.79	2485	20240708	2.21	3170	-19.87	20240308	2485	2.21	20240708	3680	-30.98	20230712	2485	2.21	20240708	1.69	N	053270	500	137 억		175666	N	N	0	N	00	N
130	20240709	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	295410985	117319	76.68	2535	2540	2500	3295	1775	2535	2517.96	0.86	0	-57761	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.43	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
131	20240709	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	284614170	113045	73.89	2535	2540	2500	3295	1775	2535	2517.66	0.86	0	-59595	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.41	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
132	20240709	140529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	273278460	108554	70.95	2535	2540	2500	3295	1775	2535	2517.39	0.86	0	-60420	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.40	680.00	3972.00	3895	20230706	-35.56	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3680	-31.79	20230712	2485	1.01	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
133	20240709	130530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2510	-25	5	-0.99	235058225	93373	61.03	2535	2540	2500	3295	1775	2535	2517.35	0.86	0	-60669	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	688	3.69	0.63	12	0.34	680.00	3972.00	3895	20230706	-35.56	2485	20240708	1.01	3170	-20.82	20240308	2485	1.01	20240708	3680	-31.79	20230712	2485	1.01	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
134	20240709	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	214572125	85227	55.71	2535	2540	2500	3295	1775	2535	2517.59	0.86	0	-60680	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.31	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
135	20240709	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	-15	5	-0.59	202528810	80445	52.58	2535	2540	2500	3295	1775	2535	2517.53	0.86	0	-61100	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	691	3.71	0.63	12	0.29	680.00	3972.00	3895	20230706	-35.30	2485	20240708	1.41	3170	-20.50	20240308	2485	1.41	20240708	3680	-31.52	20230712	2485	1.41	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
136	20240709	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2515	-20	5	-0.79	181487765	72091	47.12	2535	2540	2500	3295	1775	2535	2517.40	0.86	0	-57501	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	689	3.70	0.63	12	0.26	680.00	3972.00	3895	20230706	-35.43	2485	20240708	1.21	3170	-20.66	20240308	2485	1.21	20240708	3680	-31.66	20230712	2485	1.21	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
137	20240709	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2535	0	3	0.00	27125620	10701	6.99	2535	2540	2525	3295	1775	2535	2534.86	0.86	0	-9253	2588	2561	2523	2496	2458	2567	2502	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.04	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.69	N	053270	500	137 억		235586	N	N	0	N	00	N
138	20240708	160525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2535	0	3	0.00	383773890	152970	82.60	2535	2550	2485	3295	1775	2535	2508.80	0.74	0	31924	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.56	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
139	20240708	150526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	292579830	116541	62.93	2535	2550	2485	3295	1775	2535	2510.53	0.74	0	14680	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.43	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
140	20240708	140528	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2535	0	3	0.00	251047800	100076	54.04	2535	2550	2485	3295	1775	2535	2508.56	0.74	0	14468	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.37	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
141	20240708	130524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2535	0	3	0.00	233424165	93093	50.27	2535	2550	2485	3295	1775	2535	2507.42	0.74	0	14468	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	695	3.73	0.64	12	0.34	680.00	3972.00	3895	20230706	-34.92	2485	20240708	2.01	3170	-20.03	20240308	2485	2.01	20240708	3680	-31.11	20230712	2485	2.01	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
142	20240708	120526	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	215447170	85993	46.43	2535	2550	2485	3295	1775	2535	2505.39	0.74	0	15584	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.31	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
143	20240708	110524	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2525	-10	5	-0.39	190943595	76262	41.18	2535	2550	2485	3295	1775	2535	2503.77	0.74	0	15976	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	692	3.71	0.64	12	0.28	680.00	3972.00	3895	20230706	-35.17	2485	20240708	1.61	3170	-20.35	20240308	2485	1.61	20240708	3680	-31.39	20230712	2485	1.61	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
144	20240708	100525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2505	-30	5	-1.18	158125195	63185	34.12	2535	2545	2485	3295	1775	2535	2502.56	0.74	0	18584	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	687	3.68	0.63	12	0.23	680.00	3972.00	3895	20230706	-35.69	2485	20240708	0.80	3170	-20.98	20240308	2485	0.80	20240708	3680	-31.93	20230712	2485	0.80	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
145	20240708	090525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2520	-15	5	-0.59	13183630	5217	2.82	2535	2545	2520	3295	1775	2535	2527.01	0.74	0	2268	2718	2626	2578	2486	2438	2602	2462	137	760	500	1820	5	1	27410405	691	3.71	0.63	12	0.02	680.00	3972.00	3895	20230706	-35.30	2520	20240708	0.00	3170	-20.50	20240308	2520	0.00	20240708	3680	-31.52	20230712	2520	0.00	20240708	1.84	N	053270	500	137 억		203616	N	N	0	N	00	N
146	20240705	160523	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2535	-95	5	-3.61	475041655	185166	174.97	2630	2670	2530	3415	1845	2630	2565.64	0.76	0	-5153	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	695	3.73	0.64	12	0.68	680.00	3972.00	3895	20230706	-34.92	2530	20240705	0.20	3170	-20.03	20240308	2530	0.20	20240705	3895	-34.92	20230706	2530	0.20	20240705	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
147	20240705	150525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2540	-90	5	-3.42	421289795	163945	154.92	2630	2670	2530	3415	1845	2630	2569.70	0.76	0	-4551	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	696	3.74	0.64	12	0.60	680.00	3972.00	3895	20230706	-34.79	2530	20240705	0.40	3170	-19.87	20240308	2530	0.40	20240705	3895	-34.79	20230706	2530	0.40	20240705	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
148	20240705	140525	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2560	-70	5	-2.66	345414845	134083	126.70	2630	2670	2545	3415	1845	2630	2576.13	0.76	0	865	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	702	3.76	0.64	12	0.49	680.00	3972.00	3895	20230706	-34.27	2545	20240705	0.59	3170	-19.24	20240308	2545	0.59	20240705	3895	-34.27	20230706	2545	0.59	20240705	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
149	20240705	130524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	-75	5	-2.85	221111505	85401	80.70	2630	2670	2555	3415	1845	2630	2589.10	0.76	0	857	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	700	3.76	0.64	12	0.31	680.00	3972.00	3895	20230706	-34.40	2550	20231024	0.20	3170	-19.40	20240308	2555	0.00	20240705	3895	-34.40	20230706	2550	0.20	20231024	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
150	20240705	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2595	-35	5	-1.33	136611250	52475	49.59	2630	2670	2575	3415	1845	2630	2603.36	0.76	0	883	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	711	3.82	0.65	12	0.19	680.00	3972.00	3895	20230706	-33.38	2550	20231024	1.76	3170	-18.14	20240308	2575	0.78	20240705	3895	-33.38	20230706	2550	1.76	20231024	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
151	20240705	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2635	5	2	0.19	24870025	9450	8.93	2630	2670	2620	3415	1845	2630	2631.75	0.76	0	-1700	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	722	3.88	0.66	12	0.03	680.00	3972.00	3895	20230706	-32.35	2550	20231024	3.33	3170	-16.88	20240308	2610	0.96	20240704	3895	-32.35	20230706	2550	3.33	20231024	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
152	20240705	100523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2640	10	2	0.38	12561945	4765	4.50	2630	2670	2625	3415	1845	2630	2636.29	0.76	0	-376	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	724	3.88	0.66	12	0.02	680.00	3972.00	3895	20230706	-32.22	2550	20231024	3.53	3170	-16.72	20240308	2610	1.15	20240704	3895	-32.22	20230706	2550	3.53	20231024	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
153	20240705	090524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	25	2	0.95	774115	292	0.28	2630	2670	2630	3415	1845	2630	2651.08	0.76	0	0	2723	2676	2643	2596	2563	2660	2580	137	785	500	1890	5	1	27410405	728	3.90	0.67	12	0.00	680.00	3972.00	3895	20230706	-31.84	2550	20231024	4.12	3170	-16.25	20240308	2610	1.72	20240704	3895	-31.84	20230706	2550	4.12	20231024	1.85	N	053270	500	137 억		209559	N	N	0	N	00	N
154	20240704	160521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2630	-20	5	-0.75	278007305	105795	202.01	2650	2690	2610	3445	1855	2650	2627.74	0.75	0	3658	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	721	3.87	0.66	12	0.39	680.00	3972.00	3895	20230706	-32.48	2550	20231024	3.14	3170	-17.03	20240308	2610	0.77	20240704	3895	-32.48	20230706	2550	3.14	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
155	20240704	150523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-30	5	-1.13	254961220	96997	185.21	2650	2690	2610	3445	1855	2650	2628.51	0.75	0	4395	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	718	3.85	0.66	12	0.35	680.00	3972.00	3895	20230706	-32.73	2550	20231024	2.75	3170	-17.35	20240308	2610	0.38	20240704	3895	-32.73	20230706	2550	2.75	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
156	20240704	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-25	5	-0.94	237627350	90382	172.58	2650	2690	2610	3445	1855	2650	2629.11	0.75	0	4732	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	720	3.86	0.66	12	0.33	680.00	3972.00	3895	20230706	-32.61	2550	20231024	2.94	3170	-17.19	20240308	2610	0.57	20240704	3895	-32.61	20230706	2550	2.94	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
157	20240704	130523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-25	5	-0.94	228027315	86719	165.59	2650	2690	2610	3445	1855	2650	2629.46	0.75	0	4743	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	720	3.86	0.66	12	0.32	680.00	3972.00	3895	20230706	-32.61	2550	20231024	2.94	3170	-17.19	20240308	2610	0.57	20240704	3895	-32.61	20230706	2550	2.94	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
158	20240704	120522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2620	-30	5	-1.13	217392460	82664	157.85	2650	2690	2610	3445	1855	2650	2629.79	0.75	0	4811	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	718	3.85	0.66	12	0.30	680.00	3972.00	3895	20230706	-32.73	2550	20231024	2.75	3170	-17.35	20240308	2610	0.38	20240704	3895	-32.73	20230706	2550	2.75	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
159	20240704	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-25	5	-0.94	178249955	67694	129.26	2650	2690	2610	3445	1855	2650	2633.13	0.75	0	4811	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	720	3.86	0.66	12	0.25	680.00	3972.00	3895	20230706	-32.61	2550	20231024	2.94	3170	-17.19	20240308	2610	0.57	20240704	3895	-32.61	20230706	2550	2.94	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
160	20240704	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	0	3	0.00	67588505	25516	48.72	2650	2690	2630	3445	1855	2650	2648.86	0.75	0	3771	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	726	3.90	0.67	12	0.09	680.00	3972.00	3895	20230706	-31.96	2550	20231024	3.92	3170	-16.40	20240308	2625	0.95	20240625	3895	-31.96	20230706	2550	3.92	20231024	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
161	20240704	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	25	2	0.94	4308390	1625	3.10	2650	2690	2650	3445	1855	2650	2651.46	0.75	0	232	2713	2681	2658	2626	2603	2670	2615	137	795	500	1900	5	1	27410405	733	3.93	0.67	12	0.01	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	1.87	N	053270	500	137 억		205905	N	N	0	N	00	N
162	20240703	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	-10	5	-0.38	138628995	52256	46.12	2690	2690	2635	3455	1865	2660	2652.85	0.81	0	-13523	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	726	3.90	0.67	12	0.19	680.00	3972.00	3895	20230706	-31.96	2550	20231024	3.92	3170	-16.40	20240308	2625	0.95	20240625	3895	-31.96	20230706	2550	3.92	20231024	1.84	N	053270	500	137 억		221309	N	N	0	N	00	N
163	20240703	150521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	131532910	49578	43.76	2690	2690	2635	3455	1865	2660	2653.02	0.81	0	-13413	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	728	3.90	0.67	12	0.18	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		221309	N	N	0	N	00	N
164	20240703	140522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	121317195	45721	40.35	2690	2690	2640	3455	1865	2660	2653.39	0.81	0	-11153	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	728	3.90	0.67	12	0.17	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		221309	N	N	0	N	00	N
165	20240703	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	96084820	36206	31.96	2690	2690	2645	3455	1865	2660	2653.80	0.81	0	-8694	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	728	3.90	0.67	12	0.13	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		221309	N	N	0	N	00	N
166	20240703	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	5	2	0.19	66589710	25067	22.13	2690	2690	2645	3455	1865	2660	2656.44	0.81	0	-3754	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	730	3.92	0.67	12	0.09	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		221309	N	N	0	N	00	N
167	20240703	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	0	3	0.00	46346535	17447	15.40	2690	2690	2645	3455	1865	2660	2656.37	0.81	0	-3373	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	729	3.91	0.67	12	0.06	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		221309	N	N	0	N	00	N
168	20240703	100522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2655	-5	5	-0.19	33061670	12433	10.97	2690	2690	2645	3455	1865	2660	2659.17	0.81	0	-171	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	728	3.90	0.67	12	0.05	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		221309	N	N	0	N	00	N
169	20240703	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	25	2	0.94	951855	357	0.32	2690	2690	2665	3455	1865	2660	2677.33	0.81	0	-5	2763	2711	2678	2626	2593	2695	2610	137	795	500	1910	5	1	27410405	736	3.95	0.68	12	0.00	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	1.84	N	053270	500	137 억		221309	N	N	0	N	00	N
170	20240702	160519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	301473475	113291	142.44	2710	2730	2645	3525	1905	2715	2661.05	0.91	0	-26130	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	729	3.91	0.67	12	0.41	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		249778	N	N	0	N	00	N
171	20240702	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	265917545	99909	125.62	2710	2730	2645	3525	1905	2715	2661.60	0.91	0	-24480	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	729	3.91	0.67	12	0.36	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		249778	N	N	0	N	00	N
172	20240702	140520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-50	5	-1.84	254994485	95795	120.45	2710	2730	2645	3525	1905	2715	2661.88	0.91	0	-23526	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	730	3.92	0.67	12	0.35	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		249778	N	N	0	N	00	N
173	20240702	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	240673180	90408	113.67	2710	2730	2645	3525	1905	2715	2662.08	0.91	0	-22213	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	729	3.91	0.67	12	0.33	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		249778	N	N	0	N	00	N
174	20240702	120521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	210145915	78898	99.20	2710	2730	2650	3525	1905	2715	2663.51	0.91	0	-18245	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	729	3.91	0.67	12	0.29	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		249778	N	N	0	N	00	N
175	20240702	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-50	5	-1.84	156800030	58772	73.90	2710	2730	2650	3525	1905	2715	2667.94	0.91	0	-17108	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	730	3.92	0.67	12	0.21	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		249778	N	N	0	N	00	N
176	20240702	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	-55	5	-2.03	117816175	44079	55.42	2710	2730	2650	3525	1905	2715	2672.84	0.91	0	-17150	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	729	3.91	0.67	12	0.16	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		249778	N	N	0	N	00	N
177	20240702	090521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	15	2	0.55	10314515	3825	4.81	2710	2730	2690	3525	1905	2715	2696.61	0.91	0	1001	2758	2736	2703	2681	2648	2747	2692	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.01	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2625	4.00	20240625	3895	-29.91	20230706	2550	7.06	20231024	1.84	N	053270	500	137 억		249778	N	N	0	N	00	N
178	20240701	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	25	2	0.93	213616665	78964	101.96	2690	2725	2670	3495	1885	2690	2705.25	0.93	0	-3910	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	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	2625	3.43	20240625	3895	-30.30	20230706	2550	6.47	20231024	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
179	20240701	150520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	25	2	0.93	203509090	75230	97.14	2690	2725	2670	3495	1885	2690	2705.19	0.93	0	-3682	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	5	1	27410405	744	3.99	0.68	12	0.27	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	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
180	20240701	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	10	2	0.37	200504020	74118	95.70	2690	2725	2670	3495	1885	2690	2705.24	0.93	0	-3625	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	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	2625	2.86	20240625	3895	-30.68	20230706	2550	5.88	20231024	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
181	20240701	130518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	25	2	0.93	181467290	67069	86.60	2690	2725	2670	3495	1885	2690	2705.72	0.93	0	-6355	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	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	2625	3.43	20240625	3895	-30.30	20230706	2550	6.47	20231024	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
182	20240701	120520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	20	2	0.74	161788610	59797	77.21	2690	2725	2670	3495	1885	2690	2705.68	0.93	0	-6540	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	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	2625	3.24	20240625	3895	-30.42	20230706	2550	6.27	20231024	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
183	20240701	110518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	25	2	0.93	142868755	52800	68.18	2690	2725	2670	3495	1885	2690	2705.90	0.93	0	-5961	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	5	1	27410405	744	3.99	0.68	12	0.19	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	1.79	N	053270	500	137 억		253991	N	N	0	N	00	N
184	20240701	100517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	30	2	1.12	92117405	34126	44.06	2690	2725	2670	3495	1885	2690	2699.38	0.93	0	-1869	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	5	1	27410405	746	4.00	0.68	12	0.12	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		253991	N	N	0	N	00	N
185	20240701	090517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	0	3	0.00	24089585	8955	11.56	2690	2705	2670	3495	1885	2690	2690.07	0.93	0	406	2760	2725	2700	2665	2640	2712	2652	137	805	500	1930	5	1	27410405	737	3.96	0.68	12	0.03	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		253991	N	N	0	N	00	N