KissMeData/053270/price/prices-20240801.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	20240830	160531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-80	5	-3.02	1424787195	541402	53.54	2595	2710	2525	3445	1855	2650	2631.76	0.77	0	-69547	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	704	3.78	0.65	12	1.98	680.00	3972.00	3360	20230904	-23.51	1985	20240806	29.47	3170	-18.93	20240308	1985	29.47	20240806	3360	-23.51	20230904	1985	29.47	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
3	20240830	150537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2625	-25	5	-0.94	1359451165	516222	51.05	2595	2710	2525	3445	1855	2650	2633.46	0.77	0	-70981	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	720	3.86	0.66	12	1.88	680.00	3972.00	3360	20230904	-21.88	1985	20240806	32.24	3170	-17.19	20240308	1985	32.24	20240806	3360	-21.88	20230904	1985	32.24	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
4	20240830	140536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	1300919145	493945	48.85	2595	2710	2525	3445	1855	2650	2633.73	0.77	0	-73168	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	729	3.91	0.67	12	1.80	680.00	3972.00	3360	20230904	-20.83	1985	20240806	34.01	3170	-16.09	20240308	1985	34.01	20240806	3360	-20.83	20230904	1985	34.01	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
5	20240830	130533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	45	2	1.70	1114023785	424465	41.98	2595	2695	2525	3445	1855	2650	2624.53	0.77	0	-59426	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	739	3.96	0.68	12	1.55	680.00	3972.00	3360	20230904	-19.79	1985	20240806	35.77	3170	-14.98	20240308	1985	35.77	20240806	3360	-19.79	20230904	1985	35.77	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
6	20240830	120536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2660	10	2	0.38	652396790	252564	24.98	2595	2675	2525	3445	1855	2650	2583.08	0.77	0	-10483	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	729	3.91	0.67	12	0.92	680.00	3972.00	3360	20230904	-20.83	1985	20240806	34.01	3170	-16.09	20240308	1985	34.01	20240806	3360	-20.83	20230904	1985	34.01	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
7	20240830	110539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2605	-45	5	-1.70	499416530	194565	19.24	2595	2615	2525	3445	1855	2650	2566.81	0.77	0	-13203	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	714	3.83	0.66	12	0.71	680.00	3972.00	3360	20230904	-22.47	1985	20240806	31.23	3170	-17.82	20240308	1985	31.23	20240806	3360	-22.47	20230904	1985	31.23	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
8	20240830	100538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2575	-75	5	-2.83	376775915	147364	14.57	2595	2600	2525	3445	1855	2650	2556.73	0.77	0	6663	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	706	3.79	0.65	12	0.54	680.00	3972.00	3360	20230904	-23.36	1985	20240806	29.72	3170	-18.77	20240308	1985	29.72	20240806	3360	-23.36	20230904	1985	29.72	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
9	20240830	090539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	-80	5	-3.02	136389415	53033	5.24	2595	2600	2550	3445	1855	2650	2571.68	0.77	0	4510	2846	2747	2551	2452	2256	2797	2502	137	795	500	1900	5	1	27410405	704	3.78	0.65	12	0.19	680.00	3972.00	3360	20230904	-23.51	1985	20240806	29.47	3170	-18.93	20240308	1985	29.47	20240806	3360	-23.51	20230904	1985	29.47	20240806	1.32	N	053270	500	137 억		210382	N	N	0	N	00	N
10	20240829	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2650	255	2	10.65	2538726340	986399	1208.38	2395	2650	2355	3110	1680	2395	2572.85	0.48	0	82844	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	726	3.90	0.67	12	3.60	680.00	3972.00	3360	20230904	-21.13	1985	20240806	33.50	3170	-16.40	20240308	1985	33.50	20240806	3360	-21.13	20230904	1985	33.50	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
11	20240829	150543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2615	220	2	9.19	2145173135	837303	1025.73	2395	2630	2355	3110	1680	2395	2562.01	0.48	0	76785	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	717	3.85	0.66	12	3.05	680.00	3972.00	3360	20230904	-22.17	1985	20240806	31.74	3170	-17.51	20240308	1985	31.74	20240806	3360	-22.17	20230904	1985	31.74	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
12	20240829	140545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2555	160	2	6.68	1515087315	595012	728.91	2395	2620	2355	3110	1680	2395	2546.32	0.48	0	40071	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	700	3.76	0.64	12	2.17	680.00	3972.00	3360	20230904	-23.96	1985	20240806	28.72	3170	-19.40	20240308	1985	28.72	20240806	3360	-23.96	20230904	1985	28.72	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
13	20240829	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2570	175	2	7.31	853429730	338785	415.03	2395	2600	2355	3110	1680	2395	2519.09	0.48	0	61528	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	704	3.78	0.65	12	1.24	680.00	3972.00	3360	20230904	-23.51	1985	20240806	29.47	3170	-18.93	20240308	1985	29.47	20240806	3360	-23.51	20230904	1985	29.47	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
14	20240829	120542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2520	125	2	5.22	416897120	168947	206.97	2395	2545	2355	3110	1680	2395	2467.63	0.48	0	49190	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	691	3.71	0.63	12	0.62	680.00	3972.00	3360	20230904	-25.00	1985	20240806	26.95	3170	-20.50	20240308	1985	26.95	20240806	3360	-25.00	20230904	1985	26.95	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
15	20240829	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	55	2	2.30	182107480	75643	92.67	2395	2455	2355	3110	1680	2395	2407.46	0.48	0	41637	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	672	3.60	0.62	12	0.28	680.00	3972.00	3360	20230904	-27.08	1985	20240806	23.43	3170	-22.71	20240308	1985	23.43	20240806	3360	-27.08	20230904	1985	23.43	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
16	20240829	100542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	25	2	1.04	90689770	37968	46.51	2395	2420	2355	3110	1680	2395	2388.58	0.48	0	12384	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	663	3.56	0.61	12	0.14	680.00	3972.00	3360	20230904	-27.98	1985	20240806	21.91	3170	-23.66	20240308	1985	21.91	20240806	3360	-27.98	20230904	1985	21.91	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
17	20240829	090543	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-15	5	-0.63	15379795	6499	7.96	2395	2395	2355	3110	1680	2395	2366.43	0.48	0	3218	2451	2422	2371	2342	2291	2437	2357	137	715	500	1720	5	1	27410405	652	3.50	0.60	12	0.02	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.32	N	053270	500	137 억		131286	N	N	0	N	00	N
18	20240828	160526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	25	2	1.05	192519800	81611	190.13	2380	2400	2320	3080	1660	2370	2358.48	0.48	0	826	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	656	3.52	0.60	12	0.30	680.00	3972.00	3360	20230904	-28.72	1985	20240806	20.65	3170	-24.45	20240308	1985	20.65	20240806	3360	-28.72	20230904	1985	20.65	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
19	20240828	150530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2390	20	2	0.84	166965430	70934	165.26	2380	2400	2320	3080	1660	2370	2353.81	0.48	0	777	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	655	3.51	0.60	12	0.26	680.00	3972.00	3360	20230904	-28.87	1985	20240806	20.40	3170	-24.61	20240308	1985	20.40	20240806	3360	-28.87	20230904	1985	20.40	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
20	20240828	140533	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	10	2	0.42	149573135	63621	148.22	2380	2400	2320	3080	1660	2370	2351.00	0.48	0	450	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	652	3.50	0.60	12	0.23	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
21	20240828	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	10	2	0.42	146809025	62456	145.51	2380	2400	2320	3080	1660	2370	2350.60	0.48	0	508	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	652	3.50	0.60	12	0.23	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
22	20240828	120528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-30	5	-1.27	118750000	50581	117.84	2380	2380	2320	3080	1660	2370	2347.72	0.48	0	-3151	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	641	3.44	0.59	12	0.18	680.00	3972.00	3360	20230904	-30.36	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3360	-30.36	20230904	1985	17.88	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
23	20240828	110529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-15	5	-0.63	78207745	33206	77.36	2380	2380	2340	3080	1660	2370	2355.23	0.48	0	-4132	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	646	3.46	0.59	12	0.12	680.00	3972.00	3360	20230904	-29.91	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3360	-29.91	20230904	1985	18.64	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
24	20240828	100552	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-10	5	-0.42	24075280	10229	23.83	2380	2380	2340	3080	1660	2370	2353.62	0.48	0	-2807	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	647	3.47	0.59	12	0.04	680.00	3972.00	3360	20230904	-29.76	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3360	-29.76	20230904	1985	18.89	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
25	20240828	090538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	5	2	0.21	4728715	2004	4.67	2380	2380	2350	3080	1660	2370	2359.62	0.48	0	80	2413	2391	2368	2346	2323	2402	2357	137	710	500	1700	5	1	27410405	651	3.49	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.32	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3360	-29.32	20230904	1985	19.65	20240806	1.33	N	053270	500	137 억		130461	N	N	0	N	00	N
26	20240827	160528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-5	5	-0.21	101732595	42922	48.42	2365	2390	2345	3085	1665	2375	2370.17	0.49	0	-3988	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	650	3.49	0.60	12	0.16	680.00	3972.00	3360	20230904	-29.46	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3360	-29.46	20230904	1985	19.40	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
27	20240827	150529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	10	2	0.42	88039945	37149	41.91	2365	2390	2345	3085	1665	2375	2369.91	0.49	0	-3940	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	654	3.51	0.60	12	0.14	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
28	20240827	140531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	5	2	0.21	77529460	32733	36.93	2365	2390	2345	3085	1665	2375	2368.54	0.49	0	-2971	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	652	3.50	0.60	12	0.12	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
29	20240827	130532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	0	3	0.00	75093350	31705	35.77	2365	2390	2345	3085	1665	2375	2368.50	0.49	0	-2905	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	651	3.49	0.60	12	0.12	680.00	3972.00	3360	20230904	-29.32	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3360	-29.32	20230904	1985	19.65	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
30	20240827	120535	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	5	2	0.21	74981765	31658	35.71	2365	2390	2345	3085	1665	2375	2368.49	0.49	0	-2899	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	652	3.50	0.60	12	0.12	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
31	20240827	110531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	10	2	0.42	58225175	24619	27.77	2365	2390	2345	3085	1665	2375	2365.04	0.49	0	-410	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	654	3.51	0.60	12	0.09	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
32	20240827	100529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-5	5	-0.21	27323895	11553	13.03	2365	2390	2345	3085	1665	2375	2365.07	0.49	0	-3813	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	650	3.49	0.60	12	0.04	680.00	3972.00	3360	20230904	-29.46	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3360	-29.46	20230904	1985	19.40	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
33	20240827	090528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	-15	5	-0.63	3546605	1505	1.70	2365	2375	2355	3085	1665	2375	2356.27	0.49	0	-1110	2445	2410	2355	2320	2265	2427	2337	137	710	500	1710	5	1	27410405	647	3.47	0.59	12	0.01	680.00	3972.00	3360	20230904	-29.76	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3360	-29.76	20230904	1985	18.89	20240806	1.33	N	053270	500	137 억		134448	N	N	0	N	00	N
34	20240826	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	35	2	1.50	208468170	88575	229.58	2330	2390	2300	3040	1640	2340	2353.57	0.52	0	-9780	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	651	3.49	0.60	12	0.32	680.00	3972.00	3360	20230904	-29.32	1985	20240806	19.65	3170	-25.08	20240308	1985	19.65	20240806	3360	-29.32	20230904	1985	19.65	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
35	20240826	150526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	179245095	76273	197.69	2330	2390	2300	3040	1640	2340	2350.05	0.52	0	-9093	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	654	3.51	0.60	12	0.28	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
36	20240826	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2385	45	2	1.92	143188730	61137	158.46	2330	2385	2300	3040	1640	2340	2342.10	0.52	0	-1660	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	654	3.51	0.60	12	0.22	680.00	3972.00	3360	20230904	-29.02	1985	20240806	20.15	3170	-24.76	20240308	1985	20.15	20240806	3360	-29.02	20230904	1985	20.15	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
37	20240826	130531	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	40	2	1.71	122502725	52415	135.85	2330	2385	2300	3040	1640	2340	2337.17	0.52	0	-721	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	652	3.50	0.60	12	0.19	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
38	20240826	120526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2360	20	2	0.85	86792145	37314	96.71	2330	2365	2300	3040	1640	2340	2325.99	0.52	0	-5936	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	647	3.47	0.59	12	0.14	680.00	3972.00	3360	20230904	-29.76	1985	20240806	18.89	3170	-25.55	20240308	1985	18.89	20240806	3360	-29.76	20230904	1985	18.89	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
39	20240826	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	10	2	0.43	46356650	20013	51.87	2330	2350	2300	3040	1640	2340	2316.32	0.52	0	-1441	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	644	3.46	0.59	12	0.07	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3360	-30.06	20230904	1985	18.39	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
40	20240826	100530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	-10	5	-0.43	29388145	12704	32.93	2330	2335	2300	3040	1640	2340	2313.29	0.52	0	227	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	639	3.43	0.59	12	0.05	680.00	3972.00	3360	20230904	-30.65	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3360	-30.65	20230904	1985	17.38	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
41	20240826	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-5	5	-0.21	4131980	1774	4.60	2330	2335	2325	3040	1640	2340	2329.18	0.52	0	1059	2390	2365	2330	2305	2270	2347	2287	137	700	500	1680	5	1	27410405	640	3.43	0.59	12	0.01	680.00	3972.00	3360	20230904	-30.51	1985	20240806	17.63	3170	-26.34	20240308	1985	17.63	20240806	3360	-30.51	20230904	1985	17.63	20240806	1.33	N	053270	500	137 억		143188	N	N	0	N	00	N
42	20240823	160524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-15	5	-0.64	84596355	36401	42.91	2355	2355	2295	3060	1650	2355	2324.00	0.50	0	5414	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	641	3.44	0.59	12	0.13	680.00	3972.00	3360	20230904	-30.36	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3360	-30.36	20230904	1985	17.88	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
43	20240823	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-15	5	-0.64	81167455	34932	41.17	2355	2355	2295	3060	1650	2355	2323.58	0.50	0	5555	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	641	3.44	0.59	12	0.13	680.00	3972.00	3360	20230904	-30.36	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3360	-30.36	20230904	1985	17.88	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
44	20240823	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2345	-10	5	-0.42	68729640	29615	34.91	2355	2355	2295	3060	1650	2355	2320.76	0.50	0	6775	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	643	3.45	0.59	12	0.11	680.00	3972.00	3360	20230904	-30.21	1985	20240806	18.14	3170	-26.03	20240308	1985	18.14	20240806	3360	-30.21	20230904	1985	18.14	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
45	20240823	130527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	-20	5	-0.85	56421375	24363	28.72	2355	2355	2295	3060	1650	2355	2315.85	0.50	0	8032	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	640	3.43	0.59	12	0.09	680.00	3972.00	3360	20230904	-30.51	1985	20240806	17.63	3170	-26.34	20240308	1985	17.63	20240806	3360	-30.51	20230904	1985	17.63	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
46	20240823	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2295	-60	5	-2.55	44667040	19290	22.74	2355	2355	2295	3060	1650	2355	2315.54	0.50	0	3750	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	629	3.38	0.58	12	0.07	680.00	3972.00	3360	20230904	-31.70	1985	20240806	15.62	3170	-27.60	20240308	1985	15.62	20240806	3360	-31.70	20230904	1985	15.62	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
47	20240823	110526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	36249975	15627	18.42	2355	2355	2295	3060	1650	2355	2319.68	0.50	0	4332	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	633	3.40	0.58	12	0.06	680.00	3972.00	3360	20230904	-31.25	1985	20240806	16.37	3170	-27.13	20240308	1985	16.37	20240806	3360	-31.25	20230904	1985	16.37	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
48	20240823	100526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2310	-45	5	-1.91	27149695	11678	13.76	2355	2355	2295	3060	1650	2355	2324.84	0.50	0	3296	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	633	3.40	0.58	12	0.04	680.00	3972.00	3360	20230904	-31.25	1985	20240806	16.37	3170	-27.13	20240308	1985	16.37	20240806	3360	-31.25	20230904	1985	16.37	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
49	20240823	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-15	5	-0.64	4821460	2068	2.44	2355	2355	2295	3060	1650	2355	2331.37	0.50	0	-473	2505	2430	2380	2305	2255	2405	2280	137	705	500	1690	5	1	27410405	641	3.44	0.59	12	0.01	680.00	3972.00	3360	20230904	-30.36	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3360	-30.36	20230904	1985	17.88	20240806	1.33	N	053270	500	137 억		137747	N	N	0	N	00	N
50	20240822	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2355	-105	5	-4.27	201495960	84831	233.05	2455	2455	2330	3195	1725	2460	2375.36	0.56	0	-16312	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	646	3.46	0.59	12	0.31	680.00	3972.00	3360	20230904	-29.91	1985	20240806	18.64	3170	-25.71	20240308	1985	18.64	20240806	3360	-29.91	20230904	1985	18.64	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
51	20240822	150527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-90	5	-3.66	191659435	80657	221.59	2455	2455	2330	3195	1725	2460	2376.23	0.56	0	-17002	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	650	3.49	0.60	12	0.29	680.00	3972.00	3360	20230904	-29.46	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3360	-29.46	20230904	1985	19.40	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
52	20240822	140528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-80	5	-3.25	130852875	54767	150.46	2455	2455	2340	3195	1725	2460	2389.26	0.56	0	-17649	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	652	3.50	0.60	12	0.20	680.00	3972.00	3360	20230904	-29.17	1985	20240806	19.90	3170	-24.92	20240308	1985	19.90	20240806	3360	-29.17	20230904	1985	19.90	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
53	20240822	130528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-90	5	-3.66	125458500	52490	144.20	2455	2455	2340	3195	1725	2460	2390.14	0.56	0	-17015	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	650	3.49	0.60	12	0.19	680.00	3972.00	3360	20230904	-29.46	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3360	-29.46	20230904	1985	19.40	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
54	20240822	120532	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	-110	5	-4.47	115366990	48189	132.39	2455	2455	2350	3195	1725	2460	2394.05	0.56	0	-17367	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	644	3.46	0.59	12	0.18	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3360	-30.06	20230904	1985	18.39	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
55	20240822	110525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-90	5	-3.66	100952280	42077	115.60	2455	2455	2355	3195	1725	2460	2399.23	0.56	0	-16308	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	650	3.49	0.60	12	0.15	680.00	3972.00	3360	20230904	-29.46	1985	20240806	19.40	3170	-25.24	20240308	1985	19.40	20240806	3360	-29.46	20230904	1985	19.40	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
56	20240822	100525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2410	-50	5	-2.03	66007580	27366	75.18	2455	2455	2395	3195	1725	2460	2412.03	0.56	0	-14392	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	661	3.54	0.61	12	0.10	680.00	3972.00	3360	20230904	-28.27	1985	20240806	21.41	3170	-23.97	20240308	1985	21.41	20240806	3360	-28.27	20230904	1985	21.41	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
57	20240822	090527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-30	5	-1.22	1638560	672	1.85	2455	2455	2425	3195	1725	2460	2438.33	0.56	0	-29	2490	2475	2445	2430	2400	2482	2437	137	735	500	1770	5	1	27410405	666	3.57	0.61	12	0.00	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.38	N	053270	500	137 억		153619	N	N	0	N	00	N
58	20240821	160523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	10	2	0.41	88580345	36395	14.18	2425	2460	2415	3185	1715	2450	2433.83	0.57	0	-1786	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	674	3.62	0.62	12	0.13	680.00	3972.00	3360	20230904	-26.79	1985	20240806	23.93	3170	-22.40	20240308	1985	23.93	20240806	3360	-26.79	20230904	1985	23.93	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
59	20240821	150528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2455	5	2	0.20	72012055	29648	11.55	2425	2460	2415	3185	1715	2450	2428.85	0.57	0	-1034	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	673	3.61	0.62	12	0.11	680.00	3972.00	3360	20230904	-26.93	1985	20240806	23.68	3170	-22.56	20240308	1985	23.68	20240806	3360	-26.93	20230904	1985	23.68	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
60	20240821	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	-30	5	-1.22	47466635	19555	7.62	2425	2440	2415	3185	1715	2450	2427.26	0.57	0	-4010	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	663	3.56	0.61	12	0.07	680.00	3972.00	3360	20230904	-27.98	1985	20240806	21.91	3170	-23.66	20240308	1985	21.91	20240806	3360	-27.98	20230904	1985	21.91	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
61	20240821	130529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	45961320	18933	7.38	2425	2440	2420	3185	1715	2450	2427.50	0.57	0	-4021	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	665	3.57	0.61	12	0.07	680.00	3972.00	3360	20230904	-27.83	1985	20240806	22.17	3170	-23.50	20240308	1985	22.17	20240806	3360	-27.83	20230904	1985	22.17	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
62	20240821	120530	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	-25	5	-1.02	41969305	17284	6.74	2425	2440	2420	3185	1715	2450	2428.13	0.57	0	-3944	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	665	3.57	0.61	12	0.06	680.00	3972.00	3360	20230904	-27.83	1985	20240806	22.17	3170	-23.50	20240308	1985	22.17	20240806	3360	-27.83	20230904	1985	22.17	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
63	20240821	110523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	37865765	15589	6.08	2425	2440	2420	3185	1715	2450	2428.92	0.57	0	-3861	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	666	3.57	0.61	12	0.06	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
64	20240821	100528	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	-15	5	-0.61	25061005	10314	4.02	2425	2440	2420	3185	1715	2450	2429.68	0.57	0	-293	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	667	3.58	0.61	12	0.04	680.00	3972.00	3360	20230904	-27.53	1985	20240806	22.67	3170	-23.19	20240308	1985	22.67	20240806	3360	-27.53	20230904	1985	22.67	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
65	20240821	090526	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	-20	5	-0.82	8067370	3328	1.30	2425	2440	2420	3185	1715	2450	2423.57	0.57	0	420	2553	2501	2423	2371	2293	2527	2397	137	735	500	1760	5	1	27410405	666	3.57	0.61	12	0.01	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.40	N	053270	500	137 억		155542	N	N	0	N	00	N
66	20240820	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	100	2	4.26	626822605	256574	323.94	2370	2475	2345	3055	1645	2350	2443.04	0.86	0	-77678	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	672	3.60	0.62	12	0.94	680.00	3972.00	3360	20230904	-27.08	1985	20240806	23.43	3170	-22.71	20240308	1985	23.43	20240806	3360	-27.08	20230904	1985	23.43	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
67	20240820	150524	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2460	110	2	4.68	592360960	242514	306.19	2370	2475	2345	3055	1645	2350	2442.58	0.86	0	-70469	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	674	3.62	0.62	12	0.88	680.00	3972.00	3360	20230904	-26.79	1985	20240806	23.93	3170	-22.40	20240308	1985	23.93	20240806	3360	-26.79	20230904	1985	23.93	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
68	20240820	140525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	90	2	3.83	577555865	236456	298.54	2370	2475	2345	3055	1645	2350	2442.55	0.86	0	-71566	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	669	3.59	0.61	12	0.86	680.00	3972.00	3360	20230904	-27.38	1985	20240806	22.92	3170	-23.03	20240308	1985	22.92	20240806	3360	-27.38	20230904	1985	22.92	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
69	20240820	130525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2450	100	2	4.26	547909670	224333	283.23	2370	2475	2345	3055	1645	2350	2442.39	0.86	0	-74974	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	672	3.60	0.62	12	0.82	680.00	3972.00	3360	20230904	-27.08	1985	20240806	23.43	3170	-22.71	20240308	1985	23.43	20240806	3360	-27.08	20230904	1985	23.43	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
70	20240820	120525	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2470	120	2	5.11	302343440	124399	157.06	2370	2475	2345	3055	1645	2350	2430.43	0.86	0	8505	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	677	3.63	0.62	12	0.45	680.00	3972.00	3360	20230904	-26.49	1985	20240806	24.43	3170	-22.08	20240308	1985	24.43	20240806	3360	-26.49	20230904	1985	24.43	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
71	20240820	110522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	85	2	3.62	160886045	66764	84.29	2370	2435	2345	3055	1645	2350	2409.77	0.86	0	-2166	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	667	3.58	0.61	12	0.24	680.00	3972.00	3360	20230904	-27.53	1985	20240806	22.67	3170	-23.19	20240308	1985	22.67	20240806	3360	-27.53	20230904	1985	22.67	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
72	20240820	100520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	80	2	3.40	77718810	32484	41.01	2370	2430	2345	3055	1645	2350	2392.53	0.86	0	9349	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	666	3.57	0.61	12	0.12	680.00	3972.00	3360	20230904	-27.68	1985	20240806	22.42	3170	-23.34	20240308	1985	22.42	20240806	3360	-27.68	20230904	1985	22.42	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
73	20240820	090522	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	15	2	0.64	3747900	1584	2.00	2370	2370	2360	3055	1645	2350	2366.11	0.86	0	-679	2410	2380	2320	2290	2230	2395	2305	137	705	500	1690	5	1	27410405	648	3.48	0.60	12	0.01	680.00	3972.00	3360	20230904	-29.61	1985	20240806	19.14	3170	-25.39	20240308	1985	19.14	20240806	3360	-29.61	20230904	1985	19.14	20240806	1.39	N	053270	500	137 억		235441	N	N	0	N	00	N
74	20240819	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2350	75	2	3.30	182438915	79195	84.10	2260	2350	2260	2955	1595	2275	2303.67	0.84	0	6329	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	644	3.46	0.59	12	0.29	680.00	3972.00	3360	20230904	-30.06	1985	20240806	18.39	3170	-25.87	20240308	1985	18.39	20240806	3360	-30.06	20230904	1985	18.39	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
75	20240819	150519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	65	2	2.86	165883515	72135	76.60	2260	2345	2260	2955	1595	2275	2299.63	0.84	0	3651	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	641	3.44	0.59	12	0.26	680.00	3972.00	3360	20230904	-30.36	1985	20240806	17.88	3170	-26.18	20240308	1985	17.88	20240806	3360	-30.36	20230904	1985	17.88	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
76	20240819	140521	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2335	60	2	2.64	148064210	64509	68.50	2260	2345	2260	2955	1595	2275	2295.25	0.84	0	4410	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	640	3.43	0.59	12	0.24	680.00	3972.00	3360	20230904	-30.51	1985	20240806	17.63	3170	-26.34	20240308	1985	17.63	20240806	3360	-30.51	20230904	1985	17.63	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
77	20240819	130519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2330	55	2	2.42	126361725	55200	58.62	2260	2345	2260	2955	1595	2275	2289.16	0.84	0	7334	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	639	3.43	0.59	12	0.20	680.00	3972.00	3360	20230904	-30.65	1985	20240806	17.38	3170	-26.50	20240308	1985	17.38	20240806	3360	-30.65	20230904	1985	17.38	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
78	20240819	120518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	89884775	39432	41.87	2260	2295	2260	2955	1595	2275	2279.49	0.84	0	-6	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	628	3.37	0.58	12	0.14	680.00	3972.00	3360	20230904	-31.85	1985	20240806	15.37	3170	-27.76	20240308	1985	15.37	20240806	3360	-31.85	20230904	1985	15.37	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
79	20240819	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	10	2	0.44	65441610	28714	30.49	2260	2295	2260	2955	1595	2275	2279.08	0.84	0	-74	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	626	3.36	0.58	12	0.10	680.00	3972.00	3360	20230904	-31.99	1985	20240806	15.11	3170	-27.92	20240308	1985	15.11	20240806	3360	-31.99	20230904	1985	15.11	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
80	20240819	100519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	35897460	15742	16.72	2260	2295	2260	2955	1595	2275	2280.36	0.84	0	-260	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	628	3.37	0.58	12	0.06	680.00	3972.00	3360	20230904	-31.85	1985	20240806	15.37	3170	-27.76	20240308	1985	15.37	20240806	3360	-31.85	20230904	1985	15.37	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
81	20240819	090520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	15	2	0.66	6426210	2839	3.01	2260	2290	2260	2955	1595	2275	2263.54	0.84	0	-991	2328	2301	2263	2236	2198	2315	2250	137	680	500	1630	5	1	27410405	628	3.37	0.58	12	0.01	680.00	3972.00	3360	20230904	-31.85	1985	20240806	15.37	3170	-27.76	20240308	1985	15.37	20240806	3360	-31.85	20230904	1985	15.37	20240806	1.39	N	053270	500	137 억		229357	N	N	0	N	00	N
82	20240816	160514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2275	15	2	0.66	212370755	94141	75.50	2265	2290	2225	2935	1585	2260	2255.87	0.82	0	5268	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	624	3.35	0.57	12	0.34	680.00	3972.00	3360	20230904	-32.29	1985	20240806	14.61	3170	-28.23	20240308	1985	14.61	20240806	3360	-32.29	20230904	1985	14.61	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
83	20240816	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2280	20	2	0.88	200243200	88808	71.23	2265	2290	2225	2935	1585	2260	2254.78	0.82	0	7809	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	625	3.35	0.57	12	0.32	680.00	3972.00	3360	20230904	-32.14	1985	20240806	14.86	3170	-28.08	20240308	1985	14.86	20240806	3360	-32.14	20230904	1985	14.86	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
84	20240816	140518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	5	2	0.22	162787685	72304	57.99	2265	2290	2225	2935	1585	2260	2251.42	0.82	0	7266	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	621	3.33	0.57	12	0.26	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
85	20240816	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	0	3	0.00	139786580	62133	49.83	2265	2290	2225	2935	1585	2260	2249.78	0.82	0	7502	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	619	3.32	0.57	12	0.23	680.00	3972.00	3360	20230904	-32.74	1985	20240806	13.85	3170	-28.71	20240308	1985	13.85	20240806	3360	-32.74	20230904	1985	13.85	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
86	20240816	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	5	2	0.22	135817170	60376	48.42	2265	2290	2225	2935	1585	2260	2249.50	0.82	0	7511	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	621	3.33	0.57	12	0.22	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
87	20240816	110519	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2255	-5	5	-0.22	98747650	43899	35.21	2265	2290	2225	2935	1585	2260	2249.40	0.82	0	6377	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	618	3.32	0.57	12	0.16	680.00	3972.00	3360	20230904	-32.89	1985	20240806	13.60	3170	-28.86	20240308	1985	13.60	20240806	3360	-32.89	20230904	1985	13.60	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
88	20240816	100516	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	-10	5	-0.44	79190545	35198	28.23	2265	2290	2225	2935	1585	2260	2249.83	0.82	0	4475	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	617	3.31	0.57	12	0.13	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
89	20240816	090518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2285	25	2	1.11	7728140	3399	2.73	2265	2290	2265	2935	1585	2260	2274.13	0.82	0	449	2366	2312	2276	2222	2186	2340	2250	137	675	500	1620	5	1	27410405	626	3.36	0.58	12	0.01	680.00	3972.00	3360	20230904	-31.99	1985	20240806	15.11	3170	-27.92	20240308	1985	15.11	20240806	3360	-31.99	20230904	1985	15.11	20240806	1.39	N	053270	500	137 억		223807	N	N	0	N	00	N
90	20240814	160518	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	30	2	1.35	281533510	124280	303.63	2245	2330	2240	2895	1565	2230	2265.42	0.72	0	20462	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	619	3.32	0.57	12	0.45	680.00	3972.00	3360	20230904	-32.74	1985	20240806	13.85	3170	-28.71	20240308	1985	13.85	20240806	3360	-32.74	20230904	1985	13.85	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
91	20240814	150517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	35	2	1.57	274373295	121112	295.89	2245	2330	2240	2895	1565	2230	2265.51	0.72	0	20061	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	621	3.33	0.57	12	0.44	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
92	20240814	140523	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	35	2	1.57	228082505	100644	245.89	2245	2330	2240	2895	1565	2230	2266.31	0.72	0	13881	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	621	3.33	0.57	12	0.37	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
93	20240814	130520	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2270	40	2	1.79	206558990	91117	222.61	2245	2330	2240	2895	1565	2230	2267.05	0.72	0	13269	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	622	3.34	0.57	12	0.33	680.00	3972.00	3360	20230904	-32.44	1985	20240806	14.36	3170	-28.39	20240308	1985	14.36	20240806	3360	-32.44	20230904	1985	14.36	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
94	20240814	120517	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2290	60	2	2.69	186312950	82217	200.87	2245	2330	2240	2895	1565	2230	2266.20	0.72	0	13232	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	628	3.37	0.58	12	0.30	680.00	3972.00	3360	20230904	-31.85	1985	20240806	15.37	3170	-27.76	20240308	1985	15.37	20240806	3360	-31.85	20230904	1985	15.37	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
95	20240814	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	35	2	1.57	73763625	32732	79.97	2245	2275	2240	2895	1565	2230	2253.71	0.72	0	14985	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	621	3.33	0.57	12	0.12	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
96	20240814	100514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	20	2	0.90	53615240	23809	58.17	2245	2275	2240	2895	1565	2230	2252.08	0.72	0	8630	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	617	3.31	0.57	12	0.09	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
97	20240814	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2265	35	2	1.57	11566545	5151	12.58	2245	2265	2245	2895	1565	2230	2246.15	0.72	0	723	2286	2257	2236	2207	2186	2255	2205	137	665	500	1600	5	1	27410405	621	3.33	0.57	12	0.02	680.00	3972.00	3360	20230904	-32.59	1985	20240806	14.11	3170	-28.55	20240308	1985	14.11	20240806	3360	-32.59	20230904	1985	14.11	20240806	1.39	N	053270	500	137 억		198628	N	N	0	N	00	N
98	20240813	160510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-20	5	-0.89	91468095	40927	152.41	2230	2265	2215	2925	1575	2250	2234.91	0.76	0	-10558	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	611	3.28	0.56	12	0.15	680.00	3972.00	3360	20230904	-33.63	1985	20240806	12.34	3170	-29.65	20240308	1985	12.34	20240806	3360	-33.63	20230904	1985	12.34	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
99	20240813	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	-20	5	-0.89	83151235	37200	138.53	2230	2265	2215	2925	1575	2250	2235.25	0.76	0	-10339	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	611	3.28	0.56	12	0.14	680.00	3972.00	3360	20230904	-33.63	1985	20240806	12.34	3170	-29.65	20240308	1985	12.34	20240806	3360	-33.63	20230904	1985	12.34	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
100	20240813	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	0	3	0.00	54156965	24254	90.32	2230	2265	2215	2925	1575	2250	2232.91	0.76	0	-4854	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	617	3.31	0.57	12	0.09	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
101	20240813	130514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	0	3	0.00	53750015	24073	89.64	2230	2265	2215	2925	1575	2250	2232.79	0.76	0	-4854	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	617	3.31	0.57	12	0.09	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
102	20240813	120511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-5	5	-0.22	49198660	22046	82.10	2230	2265	2215	2925	1575	2250	2231.64	0.76	0	-5556	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	615	3.30	0.57	12	0.08	680.00	3972.00	3360	20230904	-33.18	1985	20240806	13.10	3170	-29.18	20240308	1985	13.10	20240806	3360	-33.18	20230904	1985	13.10	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
103	20240813	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2245	-5	5	-0.22	44948555	20144	75.01	2230	2265	2215	2925	1575	2250	2231.36	0.76	0	-4712	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	615	3.30	0.57	12	0.07	680.00	3972.00	3360	20230904	-33.18	1985	20240806	13.10	3170	-29.18	20240308	1985	13.10	20240806	3360	-33.18	20230904	1985	13.10	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
104	20240813	100509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2260	10	2	0.44	20155990	9038	33.66	2230	2265	2215	2925	1575	2250	2230.14	0.76	0	-3747	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	619	3.32	0.57	12	0.03	680.00	3972.00	3360	20230904	-32.74	1985	20240806	13.85	3170	-28.71	20240308	1985	13.85	20240806	3360	-32.74	20230904	1985	13.85	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
105	20240813	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	0	3	0.00	1258000	564	2.10	2230	2250	2230	2925	1575	2250	2230.50	0.76	0	136	2290	2270	2230	2210	2170	2280	2220	137	675	500	1620	5	1	27410405	617	3.31	0.57	12	0.00	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.36	N	053270	500	137 억		209187	N	N	0	N	00	N
106	20240812	160508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	40	2	1.81	59868340	26854	59.58	2210	2250	2190	2870	1550	2210	2229.62	0.75	0	3375	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	617	3.31	0.57	12	0.10	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
107	20240812	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2250	40	2	1.81	44960155	20184	44.78	2210	2250	2190	2870	1550	2210	2227.78	0.75	0	3261	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	617	3.31	0.57	12	0.07	680.00	3972.00	3360	20230904	-33.04	1985	20240806	13.35	3170	-29.02	20240308	1985	13.35	20240806	3360	-33.04	20230904	1985	13.35	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
108	20240812	140508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2240	30	2	1.36	34814940	15652	34.73	2210	2245	2190	2870	1550	2210	2224.60	0.75	0	2635	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	614	3.29	0.56	12	0.06	680.00	3972.00	3360	20230904	-33.33	1985	20240806	12.85	3170	-29.34	20240308	1985	12.85	20240806	3360	-33.33	20230904	1985	12.85	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
109	20240812	130504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	15	2	0.68	26542485	11942	26.50	2210	2245	2190	2870	1550	2210	2222.94	0.75	0	1095	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	610	3.27	0.56	12	0.04	680.00	3972.00	3360	20230904	-33.78	1985	20240806	12.09	3170	-29.81	20240308	1985	12.09	20240806	3360	-33.78	20230904	1985	12.09	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
110	20240812	120505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	10	2	0.45	23471020	10559	23.43	2210	2245	2190	2870	1550	2210	2223.22	0.75	0	776	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	609	3.26	0.56	12	0.04	680.00	3972.00	3360	20230904	-33.93	1985	20240806	11.84	3170	-29.97	20240308	1985	11.84	20240806	3360	-33.93	20230904	1985	11.84	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
111	20240812	110504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2230	20	2	0.90	11835465	5329	11.82	2210	2235	2190	2870	1550	2210	2221.61	0.75	0	826	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	611	3.28	0.56	12	0.02	680.00	3972.00	3360	20230904	-33.63	1985	20240806	12.34	3170	-29.65	20240308	1985	12.34	20240806	3360	-33.63	20230904	1985	12.34	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
112	20240812	100502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2225	15	2	0.68	9619960	4333	9.61	2210	2230	2190	2870	1550	2210	2220.93	0.75	0	680	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	610	3.27	0.56	12	0.02	680.00	3972.00	3360	20230904	-33.78	1985	20240806	12.09	3170	-29.81	20240308	1985	12.09	20240806	3360	-33.78	20230904	1985	12.09	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
113	20240812	090500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2220	10	2	0.45	1732670	784	1.74	2210	2225	2210	2870	1550	2210	2210.06	0.75	0	-2	2243	2226	2203	2186	2163	2235	2195	137	660	500	1590	5	1	27410405	609	3.26	0.56	12	0.00	680.00	3972.00	3360	20230904	-33.93	1985	20240806	11.84	3170	-29.97	20240308	1985	11.84	20240806	3360	-33.93	20230904	1985	11.84	20240806	1.39	N	053270	500	137 억		205812	N	N	0	N	00	N
114	20240809	160500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	50	2	2.31	99102365	45056	85.38	2185	2220	2180	2805	1515	2160	2199.54	0.76	0	-2549	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	606	3.25	0.56	12	0.16	680.00	3972.00	3360	20230904	-34.23	1985	20240806	11.34	3170	-30.28	20240308	1985	11.34	20240806	3360	-34.23	20230904	1985	11.34	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
115	20240809	150511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2215	55	2	2.55	93984605	42741	81.00	2185	2220	2180	2805	1515	2160	2198.93	0.76	0	-2012	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	607	3.26	0.56	12	0.16	680.00	3972.00	3360	20230904	-34.08	1985	20240806	11.59	3170	-30.13	20240308	1985	11.59	20240806	3360	-34.08	20230904	1985	11.59	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
116	20240809	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	30	2	1.39	71484320	32517	61.62	2185	2215	2180	2805	1515	2160	2198.37	0.76	0	65	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	600	3.22	0.55	12	0.12	680.00	3972.00	3360	20230904	-34.82	1985	20240806	10.33	3170	-30.91	20240308	1985	10.33	20240806	3360	-34.82	20230904	1985	10.33	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
117	20240809	130510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2200	40	2	1.85	66935155	30444	57.69	2185	2215	2180	2805	1515	2160	2198.63	0.76	0	-164	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	603	3.24	0.55	12	0.11	680.00	3972.00	3360	20230904	-34.52	1985	20240806	10.83	3170	-30.60	20240308	1985	10.83	20240806	3360	-34.52	20230904	1985	10.83	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
118	20240809	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	45	2	2.08	65233675	29670	56.23	2185	2215	2180	2805	1515	2160	2198.64	0.76	0	-377	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	604	3.24	0.56	12	0.11	680.00	3972.00	3360	20230904	-34.38	1985	20240806	11.08	3170	-30.44	20240308	1985	11.08	20240806	3360	-34.38	20230904	1985	11.08	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
119	20240809	110503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	50	2	2.31	60147845	27355	51.84	2185	2215	2180	2805	1515	2160	2198.79	0.76	0	-342	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	606	3.25	0.56	12	0.10	680.00	3972.00	3360	20230904	-34.23	1985	20240806	11.34	3170	-30.28	20240308	1985	11.34	20240806	3360	-34.23	20230904	1985	11.34	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
120	20240809	100511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2205	45	2	2.08	23893830	10877	20.61	2185	2215	2180	2805	1515	2160	2196.73	0.76	0	271	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	604	3.24	0.56	12	0.04	680.00	3972.00	3360	20230904	-34.38	1985	20240806	11.08	3170	-30.44	20240308	1985	11.08	20240806	3360	-34.38	20230904	1985	11.08	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
121	20240809	090503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2210	50	2	2.31	11865155	5402	10.24	2185	2215	2185	2805	1515	2160	2196.44	0.76	0	-549	2226	2192	2156	2122	2086	2175	2105	137	645	500	1550	5	1	27410405	606	3.25	0.56	12	0.02	680.00	3972.00	3360	20230904	-34.23	1985	20240806	11.34	3170	-30.28	20240308	1985	11.34	20240806	3360	-34.23	20230904	1985	11.34	20240806	1.42	N	053270	500	137 억		208098	N	N	0	N	00	N
122	20240808	160458	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-30	5	-1.37	113452950	52767	71.05	2190	2190	2120	2845	1535	2190	2149.93	0.77	0	-3278	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	592	3.18	0.54	12	0.19	680.00	3972.00	3360	20230904	-35.71	1985	20240806	8.82	3170	-31.86	20240308	1985	8.82	20240806	3360	-35.71	20230904	1985	8.82	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
123	20240808	150502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-35	5	-1.60	107224275	49873	67.15	2190	2190	2120	2845	1535	2190	2149.79	0.77	0	-2870	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	591	3.17	0.54	12	0.18	680.00	3972.00	3360	20230904	-35.86	1985	20240806	8.56	3170	-32.02	20240308	1985	8.56	20240806	3360	-35.86	20230904	1985	8.56	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
124	20240808	140504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-35	5	-1.60	99783805	46413	62.49	2190	2190	2120	2845	1535	2190	2149.75	0.77	0	-2407	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	591	3.17	0.54	12	0.17	680.00	3972.00	3360	20230904	-35.86	1985	20240806	8.56	3170	-32.02	20240308	1985	8.56	20240806	3360	-35.86	20230904	1985	8.56	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
125	20240808	130505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	-30	5	-1.37	87570190	40743	54.86	2190	2190	2120	2845	1535	2190	2149.14	0.77	0	-2228	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	592	3.18	0.54	12	0.15	680.00	3972.00	3360	20230904	-35.71	1985	20240806	8.82	3170	-31.86	20240308	1985	8.82	20240806	3360	-35.71	20230904	1985	8.82	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
126	20240808	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2150	-40	5	-1.83	73397175	34185	46.03	2190	2190	2120	2845	1535	2190	2146.82	0.77	0	-5931	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	589	3.16	0.54	12	0.12	680.00	3972.00	3360	20230904	-36.01	1985	20240806	8.31	3170	-32.18	20240308	1985	8.31	20240806	3360	-36.01	20230904	1985	8.31	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
127	20240808	110505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2155	-35	5	-1.60	68446955	31887	42.93	2190	2190	2120	2845	1535	2190	2146.29	0.77	0	-7327	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	591	3.17	0.54	12	0.12	680.00	3972.00	3360	20230904	-35.86	1985	20240806	8.56	3170	-32.02	20240308	1985	8.56	20240806	3360	-35.86	20230904	1985	8.56	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
128	20240808	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	-45	5	-2.05	39146005	18244	24.56	2190	2190	2120	2845	1535	2190	2145.23	0.77	0	-6648	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	588	3.15	0.54	12	0.07	680.00	3972.00	3360	20230904	-36.16	1985	20240806	8.06	3170	-32.33	20240308	1985	8.06	20240806	3360	-36.16	20230904	1985	8.06	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
129	20240808	090459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	-25	5	-1.14	10922160	5019	6.76	2190	2190	2140	2845	1535	2190	2175.62	0.77	0	-1691	2273	2231	2148	2106	2023	2252	2127	137	655	500	1570	5	1	27410405	593	3.18	0.55	12	0.02	680.00	3972.00	3360	20230904	-35.57	1985	20240806	9.07	3170	-31.70	20240308	1985	9.07	20240806	3360	-35.57	20230904	1985	9.07	20240806	1.45	N	053270	500	137 억		211304	N	N	0	N	00	N
130	20240807	160452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2190	80	2	3.79	159472605	74268	58.55	2065	2190	2065	2740	1480	2110	2147.26	0.65	0	33507	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	600	3.22	0.55	12	0.27	680.00	3972.00	3360	20230904	-34.82	1985	20240806	10.33	3170	-30.91	20240308	1985	10.33	20240806	3360	-34.82	20230904	1985	10.33	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
131	20240807	150500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2165	55	2	2.61	145169635	67725	53.40	2065	2175	2065	2740	1480	2110	2143.52	0.65	0	34451	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	593	3.18	0.55	12	0.25	680.00	3972.00	3360	20230904	-35.57	1985	20240806	9.07	3170	-31.70	20240308	1985	9.07	20240806	3360	-35.57	20230904	1985	9.07	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
132	20240807	140503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2175	65	2	3.08	126693350	59175	46.65	2065	2175	2065	2740	1480	2110	2140.99	0.65	0	31534	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	596	3.20	0.55	12	0.22	680.00	3972.00	3360	20230904	-35.27	1985	20240806	9.57	3170	-31.39	20240308	1985	9.57	20240806	3360	-35.27	20230904	1985	9.57	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
133	20240807	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2160	50	2	2.37	106925640	50033	39.45	2065	2170	2065	2740	1480	2110	2137.10	0.65	0	25379	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	592	3.18	0.54	12	0.18	680.00	3972.00	3360	20230904	-35.71	1985	20240806	8.82	3170	-31.86	20240308	1985	8.82	20240806	3360	-35.71	20230904	1985	8.82	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
134	20240807	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2170	60	2	2.84	99033485	46387	36.57	2065	2170	2065	2740	1480	2110	2134.94	0.65	0	23826	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	595	3.19	0.55	12	0.17	680.00	3972.00	3360	20230904	-35.42	1985	20240806	9.32	3170	-31.55	20240308	1985	9.32	20240806	3360	-35.42	20230904	1985	9.32	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
135	20240807	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2145	35	2	1.66	72720255	34208	26.97	2065	2155	2065	2740	1480	2110	2125.83	0.65	0	16606	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	588	3.15	0.54	12	0.12	680.00	3972.00	3360	20230904	-36.16	1985	20240806	8.06	3170	-32.33	20240308	1985	8.06	20240806	3360	-36.16	20230904	1985	8.06	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
136	20240807	100455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2140	30	2	1.42	47494805	22444	17.70	2065	2155	2065	2740	1480	2110	2116.15	0.65	0	8271	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	587	3.15	0.54	12	0.08	680.00	3972.00	3360	20230904	-36.31	1985	20240806	7.81	3170	-32.49	20240308	1985	7.81	20240806	3360	-36.31	20230904	1985	7.81	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
137	20240807	090456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2125	15	2	0.71	3593440	1733	1.37	2065	2125	2065	2740	1480	2110	2073.54	0.65	0	504	2266	2187	2086	2007	1906	2227	2047	137	630	500	1510	5	1	27410405	582	3.12	0.53	12	0.01	680.00	3972.00	3360	20230904	-36.76	1985	20240806	7.05	3170	-32.97	20240308	1985	7.05	20240806	3360	-36.76	20230904	1985	7.05	20240806	1.48	N	053270	500	137 억		177813	N	N	0	N	00	N
138	20240806	160451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2110	85	2	4.20	261397255	125481	45.37	1985	2165	1985	2630	1420	2025	2083.54	0.61	0	11708	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	578	3.10	0.53	12	0.46	680.00	3972.00	3360	20230904	-37.20	1985	20240806	6.30	3170	-33.44	20240308	1985	6.30	20240806	3360	-37.20	20230904	1985	6.30	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
139	20240806	150459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2140	115	2	5.68	253863100	121917	44.08	1985	2165	1985	2630	1420	2025	2082.67	0.61	0	10955	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	587	3.15	0.54	12	0.44	680.00	3972.00	3360	20230904	-36.31	1985	20240806	7.81	3170	-32.49	20240308	1985	7.81	20240806	3360	-36.31	20230904	1985	7.81	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
140	20240806	140456	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2125	100	2	4.94	247689390	119016	43.03	1985	2165	1985	2630	1420	2025	2081.55	0.61	0	12343	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	582	3.12	0.53	12	0.43	680.00	3972.00	3360	20230904	-36.76	1985	20240806	7.05	3170	-32.97	20240308	1985	7.05	20240806	3360	-36.76	20230904	1985	7.05	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
141	20240806	130455	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2145	120	2	5.93	212129815	102375	37.02	1985	2145	1985	2630	1420	2025	2072.49	0.61	0	22626	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	588	3.15	0.54	12	0.37	680.00	3972.00	3360	20230904	-36.16	1985	20240806	8.06	3170	-32.33	20240308	1985	8.06	20240806	3360	-36.16	20230904	1985	8.06	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
142	20240806	120459	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	70	2	3.46	172966450	83865	30.32	1985	2145	1985	2630	1420	2025	2062.83	0.61	0	23165	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	574	3.08	0.53	12	0.31	680.00	3972.00	3360	20230904	-37.65	1985	20240806	5.54	3170	-33.91	20240308	1985	5.54	20240806	3360	-37.65	20230904	1985	5.54	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
143	20240806	110453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2095	70	2	3.46	169589480	82242	29.74	1985	2145	1985	2630	1420	2025	2062.47	0.61	0	23260	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	574	3.08	0.53	12	0.30	680.00	3972.00	3360	20230904	-37.65	1985	20240806	5.54	3170	-33.91	20240308	1985	5.54	20240806	3360	-37.65	20230904	1985	5.54	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
144	20240806	100451	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2145	120	2	5.93	137969375	67199	24.30	1985	2145	1985	2630	1420	2025	2053.51	0.61	0	20858	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	588	3.15	0.54	12	0.25	680.00	3972.00	3360	20230904	-36.16	1985	20240806	8.06	3170	-32.33	20240308	1985	8.06	20240806	3360	-36.16	20230904	1985	8.06	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
145	20240806	090454	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2100	75	2	3.70	49651210	24729	8.94	1985	2100	1985	2630	1420	2025	2007.19	0.61	0	3404	2483	2254	2126	1897	1769	2190	1833	137	605	500	1450	5	1	27410405	576	3.09	0.53	12	0.09	680.00	3972.00	3360	20230904	-37.50	1985	20240806	5.79	3170	-33.75	20240308	1985	5.79	20240806	3360	-37.50	20230904	1985	5.79	20240806	1.50	N	053270	500	137 억		165970	N	N	0	N	00	N
146	20240805	160446	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2025	-340	5	-14.38	579578314	274309	607.60	2340	2355	1998	3070	1660	2365	2127.56	0.55	0	14838	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	555	2.98	0.51	12	1.00	680.00	3972.00	3360	20230904	-39.73	1998	20240805	1.35	3170	-36.12	20240308	1998	1.35	20240805	3360	-39.73	20230904	1998	1.35	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
147	20240805	150453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2055	-310	5	-13.11	444289695	207304	459.19	2340	2355	1999	3070	1660	2365	2142.66	0.55	0	15074	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	563	3.02	0.52	12	0.76	680.00	3972.00	3360	20230904	-38.84	1999	20240805	2.80	3170	-35.17	20240308	1999	2.80	20240805	3360	-38.84	20230904	1999	2.80	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
148	20240805	140455	58	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2080	-285	5	-12.05	340208155	156090	345.74	2340	2355	2080	3070	1660	2365	2178.99	0.55	0	5865	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	570	3.06	0.52	12	0.57	680.00	3972.00	3360	20230904	-38.10	2080	20240805	0.00	3170	-34.38	20240308	2080	0.00	20240805	3360	-38.10	20230904	2080	0.00	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
149	20240805	130452	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2130	-235	5	-9.94	260377175	118237	261.90	2340	2355	2110	3070	1660	2365	2201.50	0.55	0	11248	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	584	3.13	0.54	12	0.43	680.00	3972.00	3360	20230904	-36.61	2110	20240805	0.95	3170	-32.81	20240308	2110	0.95	20240805	3360	-36.61	20230904	2110	0.95	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
150	20240805	120449	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2165	-200	5	-8.46	217280905	98094	217.28	2340	2355	2110	3070	1660	2365	2214.29	0.55	0	6559	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	593	3.18	0.55	12	0.36	680.00	3972.00	3360	20230904	-35.57	2110	20240805	2.61	3170	-31.70	20240308	2110	2.61	20240805	3360	-35.57	20230904	2110	2.61	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
151	20240805	110453	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2170	-195	5	-8.25	181954215	81853	181.31	2340	2355	2110	3070	1660	2365	2222.10	0.55	0	7469	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	595	3.19	0.55	12	0.30	680.00	3972.00	3360	20230904	-35.42	2110	20240805	2.84	3170	-31.55	20240308	2110	2.84	20240805	3360	-35.42	20230904	2110	2.84	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
152	20240805	100449	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2255	-110	5	-4.65	78974465	34745	76.96	2340	2355	2245	3070	1660	2365	2271.68	0.55	0	-6706	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	618	3.32	0.57	12	0.13	680.00	3972.00	3360	20230904	-32.89	2245	20240805	0.45	3170	-28.86	20240308	2245	0.45	20240805	3360	-32.89	20230904	2245	0.45	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
153	20240805	090447	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N		N	2350	-15	5	-0.63	4547850	1952	4.32	2340	2355	2305	3070	1660	2365	2318.28	0.55	0	260	2481	2422	2381	2322	2281	2402	2302	137	705	500	1700	5	1	27410405	644	3.46	0.59	12	0.01	680.00	3972.00	3360	20230904	-30.06	2305	20240805	1.95	3170	-25.87	20240308	2305	1.95	20240805	3360	-30.06	20230904	2305	1.95	20240805	1.54	N	053270	500	137 억		151238	N	N	0	N	00	N
154	20240802	160442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2365	-60	5	-2.47	106833225	45104	145.58	2415	2440	2340	3150	1700	2425	2367.87	0.60	0	-13760	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	648	3.48	0.60	12	0.16	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		165207	N	N	0	N	00	N
155	20240802	150441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2340	-85	5	-3.51	103746885	43788	141.33	2415	2440	2340	3150	1700	2425	2368.56	0.60	0	-13434	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	641	3.44	0.59	12	0.16	680.00	3972.00	3360	20230904	-30.36	2335	20240725	0.21	3170	-26.18	20240308	2335	0.21	20240725	3360	-30.36	20230904	2335	0.21	20240725	1.57	N	053270	500	137 억		165207	N	N	0	N	00	N
156	20240802	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-55	5	-2.27	79884115	33647	108.60	2415	2440	2355	3150	1700	2425	2373.30	0.60	0	-11739	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	650	3.49	0.60	12	0.12	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		165207	N	N	0	N	00	N
157	20240802	130443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2370	-55	5	-2.27	71338445	30028	96.92	2415	2440	2355	3150	1700	2425	2374.77	0.60	0	-10894	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	650	3.49	0.60	12	0.11	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		165207	N	N	0	N	00	N
158	20240802	120444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2375	-50	5	-2.06	57401225	24118	77.84	2415	2440	2360	3150	1700	2425	2378.92	0.60	0	-9303	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	651	3.49	0.60	12	0.09	680.00	3972.00	3360	20230904	-29.32	2335	20240725	1.71	3170	-25.08	20240308	2335	1.71	20240725	3360	-29.32	20230904	2335	1.71	20240725	1.57	N	053270	500	137 억		165207	N	N	0	N	00	N
159	20240802	110444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2380	-45	5	-1.86	34681315	14513	46.84	2415	2440	2370	3150	1700	2425	2388.22	0.60	0	-5073	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	652	3.50	0.60	12	0.05	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	1.57	N	053270	500	137 억		165207	N	N	0	N	00	N
160	20240802	100441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2395	-30	5	-1.24	28348015	11842	38.22	2415	2440	2370	3150	1700	2425	2392.27	0.60	0	-4208	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	656	3.52	0.60	12	0.04	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		165207	N	N	0	N	00	N
161	20240802	090446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2415	-10	5	-0.41	3195945	1321	4.26	2415	2415	2415	3150	1700	2425	2415.00	0.60	0	-109	2471	2447	2426	2402	2381	2460	2415	137	725	500	1740	5	1	27410405	662	3.55	0.61	12	0.00	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	1.57	N	053270	500	137 억		165207	N	N	0	N	00	N
162	20240801	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	75220270	30983	55.51	2415	2450	2405	3120	1680	2400	2427.84	0.58	0	7308	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	665	3.57	0.61	12	0.11	680.00	3972.00	3360	20230904	-27.83	2335	20240725	3.85	3170	-23.50	20240308	2335	3.85	20240725	3360	-27.83	20230904	2335	3.85	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
163	20240801	150453	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	62869070	25866	46.35	2415	2450	2405	3120	1680	2400	2430.62	0.58	0	7492	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	665	3.57	0.61	12	0.09	680.00	3972.00	3360	20230904	-27.83	2335	20240725	3.85	3170	-23.50	20240308	2335	3.85	20240725	3360	-27.83	20230904	2335	3.85	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
164	20240801	140449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2420	20	2	0.83	57578825	23679	42.43	2415	2450	2405	3120	1680	2400	2431.70	0.58	0	8097	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	663	3.56	0.61	12	0.09	680.00	3972.00	3360	20230904	-27.98	2335	20240725	3.64	3170	-23.66	20240308	2335	3.64	20240725	3360	-27.98	20230904	2335	3.64	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
165	20240801	130442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2425	25	2	1.04	54986510	22609	40.51	2415	2450	2405	3120	1680	2400	2432.13	0.58	0	8215	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	665	3.57	0.61	12	0.08	680.00	3972.00	3360	20230904	-27.83	2335	20240725	3.85	3170	-23.50	20240308	2335	3.85	20240725	3360	-27.83	20230904	2335	3.85	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
166	20240801	120445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	30	2	1.25	52436110	21557	38.62	2415	2450	2405	3120	1680	2400	2432.51	0.58	0	8215	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	666	3.57	0.61	12	0.08	680.00	3972.00	3360	20230904	-27.68	2335	20240725	4.07	3170	-23.34	20240308	2335	4.07	20240725	3360	-27.68	20230904	2335	4.07	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
167	20240801	110446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2430	30	2	1.25	49574070	20377	36.51	2415	2450	2405	3120	1680	2400	2432.92	0.58	0	8736	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	666	3.57	0.61	12	0.07	680.00	3972.00	3360	20230904	-27.68	2335	20240725	4.07	3170	-23.34	20240308	2335	4.07	20240725	3360	-27.68	20230904	2335	4.07	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
168	20240801	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2440	40	2	1.67	40221540	16513	29.59	2415	2450	2410	3120	1680	2400	2435.85	0.58	0	9077	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	669	3.59	0.61	12	0.06	680.00	3972.00	3360	20230904	-27.38	2335	20240725	4.50	3170	-23.03	20240308	2335	4.50	20240725	3360	-27.38	20230904	2335	4.50	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N
169	20240801	090435	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2435	35	2	1.46	4588795	1898	3.40	2415	2435	2410	3120	1680	2400	2418.15	0.58	0	661	2450	2425	2390	2365	2330	2437	2377	137	720	500	1720	5	1	27410405	667	3.58	0.61	12	0.01	680.00	3972.00	3360	20230904	-27.53	2335	20240725	4.28	3170	-23.19	20240308	2335	4.28	20240725	3360	-27.53	20230904	2335	4.28	20240725	1.56	N	053270	500	137 억		157905	N	N	0	N	00	N