KissMeData/053270/price/prices-20240501.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	20240531	160548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	10	2	0.38	164421370	61564	109.39	2660	2715	2660	3460	1870	2665	2670.67	0.80	0	564	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	733	3.93	0.67	12	0.22	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
3	20240531	150544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	10	2	0.38	158610165	59391	105.53	2660	2715	2660	3460	1870	2665	2670.61	0.80	0	564	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	733	3.93	0.67	12	0.22	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
4	20240531	140547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	15	2	0.56	138439130	51844	92.12	2660	2715	2660	3460	1870	2665	2670.30	0.80	0	-646	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	735	3.94	0.67	12	0.19	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
5	20240531	130550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	10	2	0.38	126670545	47443	84.30	2660	2715	2660	3460	1870	2665	2669.95	0.80	0	-324	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	733	3.93	0.67	12	0.17	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
6	20240531	120551	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	10	2	0.38	115830170	43382	77.09	2660	2715	2660	3460	1870	2665	2670.01	0.80	0	-455	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	733	3.93	0.67	12	0.16	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
7	20240531	110548	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	0	3	0.00	109838965	41138	73.10	2660	2715	2660	3460	1870	2665	2670.01	0.80	0	-526	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	730	3.92	0.67	12	0.15	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2630	1.33	20240411	3895	-31.58	20230706	2550	4.51	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
8	20240531	100550	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	15	2	0.56	59544005	22315	39.65	2660	2715	2660	3460	1870	2665	2668.34	0.80	0	640	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	735	3.94	0.67	12	0.08	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
9	20240531	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2680	15	2	0.56	1574800	592	1.05	2660	2680	2660	3460	1870	2665	2660.14	0.80	0	-73	2721	2692	2676	2647	2631	2685	2640	137	795	500	1910	5	1	27410405	735	3.94	0.67	12	0.00	680.00	3972.00	3895	20230706	-31.19	2550	20231024	5.10	3170	-15.46	20240308	2630	1.90	20240411	3895	-31.19	20230706	2550	5.10	20231024	2.07	N	053270	500	137 억		220583	N	N	0	N	00	N
10	20240530	160544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2665	-25	5	-0.93	150172390	56063	72.16	2690	2705	2660	3495	1885	2690	2678.64	0.87	0	-17945	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	730	3.92	0.67	12	0.20	680.00	3972.00	3895	20230706	-31.58	2550	20231024	4.51	3170	-15.93	20240308	2630	1.33	20240411	3895	-31.58	20230706	2550	4.51	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
11	20240530	150545	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	138018885	51512	66.30	2690	2705	2660	3495	1885	2690	2679.35	0.87	0	-17340	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	733	3.93	0.67	12	0.19	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
12	20240530	140546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-5	5	-0.19	131447640	49051	63.13	2690	2705	2660	3495	1885	2690	2679.82	0.87	0	-17245	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	736	3.95	0.68	12	0.18	680.00	3972.00	3895	20230706	-31.07	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
13	20240530	130546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	5	2	0.19	103365295	38558	49.63	2690	2705	2660	3495	1885	2690	2680.77	0.87	0	-16565	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	739	3.96	0.68	12	0.14	680.00	3972.00	3895	20230706	-30.81	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
14	20240530	120546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	0	3	0.00	93326065	34825	44.82	2690	2705	2660	3495	1885	2690	2679.86	0.87	0	-16434	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	737	3.96	0.68	12	0.13	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
15	20240530	110546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	15	2	0.56	87538330	32671	42.05	2690	2705	2660	3495	1885	2690	2679.39	0.87	0	-16200	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	741	3.98	0.68	12	0.12	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
16	20240530	100547	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2675	-15	5	-0.56	64420475	24077	30.99	2690	2705	2660	3495	1885	2690	2675.60	0.87	0	-14852	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	733	3.93	0.67	12	0.09	680.00	3972.00	3895	20230706	-31.32	2550	20231024	4.90	3170	-15.62	20240308	2630	1.71	20240411	3895	-31.32	20230706	2550	4.90	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
17	20240530	090546	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	0	3	0.00	18108980	6735	8.67	2690	2705	2680	3495	1885	2690	2688.79	0.87	0	-2794	2760	2725	2705	2670	2650	2715	2660	137	805	500	1930	5	1	27410405	737	3.96	0.68	12	0.02	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.04	N	053270	500	137 억		238935	N	N	0	N	00	N
18	20240529	160541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-35	5	-1.28	206151115	76182	61.45	2715	2740	2685	3540	1910	2725	2706.03	0.90	0	-9005	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	737	3.96	0.68	12	0.28	680.00	3972.00	3895	20230706	-30.94	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
19	20240529	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-25	5	-0.92	178226545	65805	53.08	2715	2740	2695	3540	1910	2725	2708.40	0.90	0	-8485	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	740	3.97	0.68	12	0.24	680.00	3972.00	3895	20230706	-30.68	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
20	20240529	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-15	5	-0.55	129727215	47846	38.59	2715	2740	2700	3540	1910	2725	2711.35	0.90	0	-6624	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	743	3.99	0.68	12	0.17	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
21	20240529	130541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-20	5	-0.73	117080245	43180	34.83	2715	2740	2700	3540	1910	2725	2711.45	0.90	0	-6525	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	741	3.98	0.68	12	0.16	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
22	20240529	120544	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-15	5	-0.55	100365260	37001	29.84	2715	2740	2705	3540	1910	2725	2712.50	0.90	0	-4514	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	743	3.99	0.68	12	0.13	680.00	3972.00	3895	20230706	-30.42	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	3895	-30.42	20230706	2550	6.27	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
23	20240529	110542	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-10	5	-0.37	87131210	32114	25.90	2715	2740	2705	3540	1910	2725	2713.18	0.90	0	-3315	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	744	3.99	0.68	12	0.12	680.00	3972.00	3895	20230706	-30.30	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
24	20240529	100541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-20	5	-0.73	40324795	14825	11.96	2715	2740	2705	3540	1910	2725	2720.05	0.90	0	-2318	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	741	3.98	0.68	12	0.05	680.00	3972.00	3895	20230706	-30.55	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
25	20240529	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	0	3	0.00	10626560	3899	3.14	2715	2740	2715	3540	1910	2725	2725.46	0.90	0	2695	2781	2752	2726	2697	2671	2740	2685	137	815	500	1960	5	1	27410405	747	4.01	0.69	12	0.01	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.04	N	053270	500	137 억		247940	N	N	0	N	00	N
26	20240528	160538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	0	3	0.00	332514130	122068	160.38	2730	2755	2700	3540	1910	2725	2724.01	0.80	0	28302	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	747	4.01	0.69	12	0.45	680.00	3972.00	3895	20230706	-30.04	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
27	20240528	150540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	5	2	0.18	320945195	117817	154.79	2730	2755	2700	3540	1910	2725	2724.10	0.80	0	27461	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.43	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
28	20240528	140541	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	5	2	0.18	308577585	113277	148.83	2730	2755	2700	3540	1910	2725	2724.10	0.80	0	28143	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.41	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
29	20240528	130538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-5	5	-0.18	274063665	100568	132.13	2730	2755	2700	3540	1910	2725	2725.16	0.80	0	27851	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	746	4.00	0.68	12	0.37	680.00	3972.00	3895	20230706	-30.17	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
30	20240528	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	10	2	0.37	264443530	97034	127.49	2730	2755	2700	3540	1910	2725	2725.27	0.80	0	25859	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	750	4.02	0.69	12	0.35	680.00	3972.00	3895	20230706	-29.78	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
31	20240528	110527	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	5	2	0.18	241150805	88498	116.27	2730	2755	2700	3540	1910	2725	2724.93	0.80	0	25635	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.32	680.00	3972.00	3895	20230706	-29.91	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
32	20240528	100539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	20	2	0.73	138904490	50843	66.80	2730	2755	2700	3540	1910	2725	2732.03	0.80	0	14591	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	752	4.04	0.69	12	0.19	680.00	3972.00	3895	20230706	-29.53	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
33	20240528	090540	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	30	2	1.10	41794115	15300	20.10	2730	2755	2725	3540	1910	2725	2731.64	0.80	0	10911	2788	2756	2733	2701	2678	2745	2690	137	815	500	1960	5	1	27410405	755	4.05	0.69	12	0.06	680.00	3972.00	3895	20230706	-29.27	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	3895	-29.27	20230706	2550	8.04	20231024	2.04	N	053270	500	137 억		219848	N	N	0	N	00	N
34	20240527	160529	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-5	5	-0.18	207621110	76059	113.25	2745	2765	2710	3545	1915	2730	2729.74	0.84	0	-10837	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	747	4.01	0.69	12	0.28	680.00	3972.00	3950	20230518	-31.01	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
35	20240527	150539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	179670720	65776	97.94	2745	2765	2710	3545	1915	2730	2731.55	0.84	0	-13838	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.24	680.00	3972.00	3950	20230518	-30.89	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
36	20240527	140538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-15	5	-0.55	154830050	56636	84.33	2745	2765	2710	3545	1915	2730	2733.78	0.84	0	-12422	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	744	3.99	0.68	12	0.21	680.00	3972.00	3950	20230518	-31.27	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
37	20240527	130537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	0	3	0.00	134237855	49055	73.04	2745	2765	2715	3545	1915	2730	2736.48	0.84	0	-9389	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.18	680.00	3972.00	3950	20230518	-30.89	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
38	20240527	120539	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	5	2	0.18	122777765	44839	66.76	2745	2765	2725	3545	1915	2730	2738.19	0.84	0	-9159	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	750	4.02	0.69	12	0.16	680.00	3972.00	3950	20230518	-30.76	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
39	20240527	110538	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	15	2	0.55	108411310	39581	58.93	2745	2765	2730	3545	1915	2730	2738.98	0.84	0	-5323	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	752	4.04	0.69	12	0.14	680.00	3972.00	3950	20230518	-30.51	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
40	20240527	100536	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	15	2	0.55	83539885	30493	45.40	2745	2765	2730	3545	1915	2730	2739.65	0.84	0	-4271	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	752	4.04	0.69	12	0.11	680.00	3972.00	3950	20230518	-30.51	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
41	20240527	090537	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2755	25	2	0.92	22533225	8194	12.20	2745	2755	2740	3545	1915	2730	2750.00	0.84	0	-975	2806	2767	2731	2692	2656	2750	2675	137	815	500	1960	5	1	27410405	755	4.05	0.69	12	0.03	680.00	3972.00	3950	20230518	-30.25	2550	20231024	8.04	3170	-13.09	20240308	2630	4.75	20240411	3895	-29.27	20230706	2550	8.04	20231024	2.05	N	053270	500	137 억		230562	N	N	0	N	00	N
42	20240524	160511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-20	5	-0.73	178915130	65339	42.19	2745	2770	2695	3575	1925	2750	2738.27	0.82	0	4648	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	748	4.01	0.69	12	0.24	680.00	3972.00	3950	20230518	-30.89	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
43	20240524	150510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-25	5	-0.91	172375240	62941	40.64	2745	2770	2695	3575	1925	2750	2738.64	0.82	0	4819	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	747	4.01	0.69	12	0.23	680.00	3972.00	3950	20230518	-31.01	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3895	-30.04	20230706	2550	6.86	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
44	20240524	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-15	5	-0.55	140436000	51225	33.07	2745	2770	2695	3575	1925	2750	2741.52	0.82	0	5477	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	750	4.02	0.69	12	0.19	680.00	3972.00	3950	20230518	-30.76	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
45	20240524	130512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-15	5	-0.55	136084950	49634	32.05	2745	2770	2695	3575	1925	2750	2741.74	0.82	0	5769	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	750	4.02	0.69	12	0.18	680.00	3972.00	3950	20230518	-30.76	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
46	20240524	120510	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	-15	5	-0.55	105856785	38598	24.92	2745	2770	2695	3575	1925	2750	2742.51	0.82	0	3257	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	750	4.02	0.69	12	0.14	680.00	3972.00	3950	20230518	-30.76	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3895	-29.78	20230706	2550	7.25	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
47	20240524	110511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	0	3	0.00	100874130	36778	23.75	2745	2770	2695	3575	1925	2750	2742.75	0.82	0	3205	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	754	4.04	0.69	12	0.13	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
48	20240524	100513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2760	10	2	0.36	80683510	29440	19.01	2745	2770	2695	3575	1925	2750	2740.54	0.82	0	4396	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	757	4.06	0.69	12	0.11	680.00	3972.00	3950	20230518	-30.13	2550	20231024	8.24	3170	-12.93	20240308	2630	4.94	20240411	3895	-29.14	20230706	2550	8.24	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
49	20240524	090512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	-5	5	-0.18	4889775	1781	1.15	2745	2750	2735	3575	1925	2750	2744.96	0.82	0	-775	2790	2770	2740	2720	2690	2780	2730	137	825	500	1980	5	1	27410405	752	4.04	0.69	12	0.01	680.00	3972.00	3950	20230518	-30.51	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.04	N	053270	500	137 억		225707	N	N	0	N	00	N
50	20240523	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	30	2	1.10	422344480	153962	21.39	2740	2760	2710	3535	1905	2720	2743.12	0.76	0	16274	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.56	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
51	20240523	150512	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	25	2	0.92	398364250	145219	20.17	2740	2760	2710	3535	1905	2720	2743.20	0.76	0	13879	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	752	4.04	0.69	12	0.53	680.00	3972.00	3950	20230518	-30.51	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
52	20240523	140513	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2745	25	2	0.92	349746050	127531	17.71	2740	2760	2710	3535	1905	2720	2742.44	0.76	0	9264	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	752	4.04	0.69	12	0.47	680.00	3972.00	3950	20230518	-30.51	2550	20231024	7.65	3170	-13.41	20240308	2630	4.37	20240411	3895	-29.53	20230706	2550	7.65	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
53	20240523	130511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	30	2	1.10	333962760	121775	16.92	2740	2760	2710	3535	1905	2720	2742.46	0.76	0	8543	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.44	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
54	20240523	120509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	10	2	0.37	291143915	106190	14.75	2740	2760	2710	3535	1905	2720	2741.73	0.76	0	9527	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	748	4.01	0.69	12	0.39	680.00	3972.00	3950	20230518	-30.89	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3895	-29.91	20230706	2550	7.06	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
55	20240523	110508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	30	2	1.10	256927125	93718	13.02	2740	2760	2710	3535	1905	2720	2741.49	0.76	0	6045	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.34	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
56	20240523	100508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	30	2	1.10	227121100	82880	11.51	2740	2760	2710	3535	1905	2720	2740.36	0.76	0	3978	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.30	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
57	20240523	090511	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	30	2	1.10	52166600	19057	2.65	2740	2750	2730	3535	1905	2720	2737.40	0.76	0	1431	3016	2867	2771	2622	2526	2942	2697	137	815	500	1950	5	1	27410405	754	4.04	0.69	12	0.07	680.00	3972.00	3950	20230518	-30.38	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.04	N	053270	500	137 억		209449	N	N	0	N	00	N
58	20240522	160504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	20	2	0.74	1981647065	712643	1132.47	2680	2920	2675	3510	1890	2700	2781.35	0.86	0	-28064	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	746	4.00	0.68	12	2.60	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3895	-30.17	20230706	2550	6.67	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
59	20240522	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2750	50	2	1.85	1891179390	679521	1079.84	2680	2920	2675	3510	1890	2700	2783.11	0.86	0	-31545	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	754	4.04	0.69	12	2.48	680.00	3972.00	4165	20230515	-33.97	2550	20231024	7.84	3170	-13.25	20240308	2630	4.56	20240411	3895	-29.40	20230706	2550	7.84	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
60	20240522	140509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	15	2	0.56	1719287495	616536	979.75	2680	2920	2675	3510	1890	2700	2788.63	0.86	0	-48477	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	744	3.99	0.68	12	2.25	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3895	-30.30	20230706	2550	6.47	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
61	20240522	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-10	5	-0.37	127056350	47204	75.01	2680	2720	2675	3510	1890	2700	2691.64	0.86	0	2441	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	737	3.96	0.68	12	0.17	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
62	20240522	120506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-5	5	-0.19	77025410	28552	45.37	2680	2720	2675	3510	1890	2700	2697.72	0.86	0	-3321	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	739	3.96	0.68	12	0.10	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
63	20240522	110509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	60725235	22494	35.75	2680	2720	2675	3510	1890	2700	2699.62	0.86	0	-3321	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
64	20240522	100507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	39684360	14712	23.38	2680	2720	2675	3510	1890	2700	2697.41	0.86	0	-1141	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.05	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
65	20240522	090507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-5	5	-0.19	16544775	6172	9.81	2680	2695	2675	3510	1890	2700	2680.58	0.86	0	-367	2736	2717	2691	2672	2646	2722	2677	137	810	500	1940	5	1	27410405	739	3.96	0.68	12	0.02	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.10	N	053270	500	137 억		234426	N	N	0	N	00	N
66	20240521	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-15	5	-0.55	169336820	62927	80.50	2700	2710	2665	3525	1905	2715	2690.87	0.89	0	-10746	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.23	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
67	20240521	150508	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-25	5	-0.92	148830265	55302	70.74	2700	2710	2665	3525	1905	2715	2691.19	0.89	0	-10503	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	737	3.96	0.68	12	0.20	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
68	20240521	140505	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-15	5	-0.55	119854280	44533	56.97	2700	2710	2665	3525	1905	2715	2691.32	0.89	0	-9973	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	3895	-30.68	20230706	2550	5.88	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
69	20240521	130506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2690	-25	5	-0.92	111591865	41468	53.05	2700	2710	2665	3525	1905	2715	2690.99	0.89	0	-9973	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	737	3.96	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.41	2550	20231024	5.49	3170	-15.14	20240308	2630	2.28	20240411	3895	-30.94	20230706	2550	5.49	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
70	20240521	120507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2685	-30	5	-1.10	107125030	39806	50.92	2700	2710	2665	3525	1905	2715	2691.13	0.89	0	-9972	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	736	3.95	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.53	2550	20231024	5.29	3170	-15.30	20240308	2630	2.09	20240411	3895	-31.07	20230706	2550	5.29	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
71	20240521	110507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-20	5	-0.74	77516515	28841	36.89	2700	2710	2665	3525	1905	2715	2687.65	0.89	0	-7353	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	739	3.96	0.68	12	0.11	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
72	20240521	100506	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-20	5	-0.74	55585410	20680	26.45	2700	2710	2665	3525	1905	2715	2687.78	0.89	0	-5214	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	739	3.96	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	3895	-30.81	20230706	2550	5.69	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
73	20240521	090504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-10	5	-0.37	4581270	1696	2.17	2700	2710	2695	3525	1905	2715	2700.57	0.89	0	-973	2761	2737	2711	2687	2661	2740	2690	137	810	500	1950	5	1	27410405	741	3.98	0.68	12	0.01	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	3895	-30.55	20230706	2550	6.08	20231024	2.11	N	053270	500	137 억		245173	N	N	0	N	00	N
74	20240517	160507	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-5	5	-0.18	204072905	74912	106.73	2720	2745	2710	3540	1910	2725	2724.17	0.92	0	2420	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	746	4.00	0.68	12	0.27	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	3950	-31.14	20230518	2550	6.67	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
75	20240517	150509	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	10	2	0.37	189322270	69495	99.01	2720	2745	2710	3540	1910	2725	2724.26	0.92	0	1145	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	750	4.02	0.69	12	0.25	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3950	-30.76	20230518	2550	7.25	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
76	20240517	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	10	2	0.37	171659370	63016	89.78	2720	2745	2710	3540	1910	2725	2724.06	0.92	0	-1856	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	750	4.02	0.69	12	0.23	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3950	-30.76	20230518	2550	7.25	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
77	20240517	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-10	5	-0.37	131363340	48258	68.75	2720	2745	2710	3540	1910	2725	2722.10	0.92	0	-5840	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	744	3.99	0.68	12	0.18	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	3950	-31.27	20230518	2550	6.47	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
78	20240517	120500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	0	3	0.00	92253135	33852	48.23	2720	2745	2715	3540	1910	2725	2725.19	0.92	0	-6117	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	747	4.01	0.69	12	0.12	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3950	-31.01	20230518	2550	6.86	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
79	20240517	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	5	2	0.18	68522090	25121	35.79	2720	2745	2715	3540	1910	2725	2727.68	0.92	0	-5390	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.09	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3950	-30.89	20230518	2550	7.06	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
80	20240517	100457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	5	2	0.18	35670095	13066	18.61	2720	2745	2720	3540	1910	2725	2729.99	0.92	0	-1781	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	748	4.01	0.69	12	0.05	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3950	-30.89	20230518	2550	7.06	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
81	20240517	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	10	2	0.37	2236025	822	1.17	2720	2740	2720	3540	1910	2725	2720.23	0.92	0	-271	2758	2741	2723	2706	2688	2732	2697	137	815	500	1960	5	1	27410405	750	4.02	0.69	12	0.00	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3950	-30.76	20230518	2550	7.25	20231024	2.12	N	053270	500	137 억		253336	N	N	0	N	00	N
82	20240516	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	10	2	0.37	191134635	70185	108.52	2730	2740	2705	3525	1905	2715	2723.29	0.89	0	9513	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.26	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3950	-31.01	20230518	2550	6.86	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
83	20240516	150456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	10	2	0.37	179678535	65981	102.02	2730	2740	2705	3525	1905	2715	2723.19	0.89	0	9720	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.24	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3950	-31.01	20230518	2550	6.86	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
84	20240516	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	15	2	0.55	155205920	57006	88.15	2730	2740	2705	3525	1905	2715	2722.62	0.89	0	9712	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.21	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3950	-30.89	20230518	2550	7.06	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
85	20240516	130459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	15	2	0.55	154463365	56734	87.73	2730	2740	2705	3525	1905	2715	2722.59	0.89	0	9712	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.21	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3950	-30.89	20230518	2550	7.06	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
86	20240516	120456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	15	2	0.55	96083705	35279	54.55	2730	2740	2705	3525	1905	2715	2723.54	0.89	0	1838	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	748	4.01	0.69	12	0.13	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	3950	-30.89	20230518	2550	7.06	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
87	20240516	110455	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	10	2	0.37	87780520	32236	49.85	2730	2740	2705	3525	1905	2715	2723.06	0.89	0	1838	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.12	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	3950	-31.01	20230518	2550	6.86	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
88	20240516	100456	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	20	2	0.74	45236490	16574	25.63	2730	2740	2715	3525	1905	2715	2729.36	0.89	0	767	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	750	4.02	0.69	12	0.06	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3950	-30.76	20230518	2550	7.25	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
89	20240516	090457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	20	2	0.74	9266645	3391	5.24	2730	2740	2730	3525	1905	2715	2732.72	0.89	0	-316	2778	2746	2718	2686	2658	2762	2702	137	810	500	1950	5	1	27410405	750	4.02	0.69	12	0.01	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	3950	-30.76	20230518	2550	7.25	20231024	2.15	N	053270	500	137 억		243822	N	N	0	N	00	N
90	20240514	160502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	20	2	0.74	172696955	63728	148.35	2695	2750	2690	3500	1890	2695	2709.93	0.87	0	5910	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	744	3.99	0.68	12	0.23	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
91	20240514	150504	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	15	2	0.56	152682590	56334	131.13	2695	2750	2690	3500	1890	2695	2710.35	0.87	0	5395	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	743	3.99	0.68	12	0.21	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
92	20240514	140502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	35	2	1.30	126648905	46743	108.81	2695	2750	2690	3500	1890	2695	2709.52	0.87	0	6914	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	748	4.01	0.69	12	0.17	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
93	20240514	130503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	10	2	0.37	62862185	23276	54.18	2695	2720	2690	3500	1890	2695	2700.77	0.87	0	2897	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
94	20240514	120501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	10	2	0.37	57926105	21450	49.93	2695	2720	2690	3500	1890	2695	2700.56	0.87	0	2897	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
95	20240514	110501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	10	2	0.37	50113620	18562	43.21	2695	2720	2690	3500	1890	2695	2699.84	0.87	0	1943	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	741	3.98	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
96	20240514	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	5	2	0.19	33895365	12555	29.23	2695	2720	2690	3500	1890	2695	2699.81	0.87	0	1943	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	740	3.97	0.68	12	0.05	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
97	20240514	090501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	15	2	0.56	16126525	5982	13.92	2695	2710	2690	3500	1890	2695	2695.86	0.87	0	658	2745	2720	2700	2675	2655	2710	2665	137	805	500	1940	5	1	27410405	743	3.99	0.68	12	0.02	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.17	N	053270	500	137 억		238056	N	N	0	N	00	N
98	20240513	160501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-20	5	-0.74	115075605	42583	67.51	2700	2725	2680	3525	1905	2715	2702.49	0.89	0	-5822	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	739	3.96	0.68	12	0.16	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
99	20240513	150503	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-15	5	-0.55	100981505	37355	59.22	2700	2725	2680	3525	1905	2715	2703.29	0.89	0	-5363	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.14	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
100	20240513	140501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-10	5	-0.37	83682340	30949	49.06	2700	2725	2680	3525	1905	2715	2703.88	0.89	0	-5006	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	741	3.98	0.68	12	0.11	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
101	20240513	130500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-15	5	-0.55	71954065	26599	42.17	2700	2725	2680	3525	1905	2715	2705.14	0.89	0	-5006	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	740	3.97	0.68	12	0.10	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
102	20240513	120502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-10	5	-0.37	60277350	22289	35.33	2700	2715	2680	3525	1905	2715	2704.35	0.89	0	-3281	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	741	3.98	0.68	12	0.08	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
103	20240513	110500	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2695	-20	5	-0.74	51424165	19009	30.13	2700	2715	2680	3525	1905	2715	2705.25	0.89	0	-2981	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	739	3.96	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.29	2550	20231024	5.69	3170	-14.98	20240308	2630	2.47	20240411	4165	-35.29	20230515	2550	5.69	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
104	20240513	100501	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	46254190	17095	27.10	2700	2715	2680	3525	1905	2715	2705.71	0.89	0	-2663	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.06	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
105	20240513	090502	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-5	5	-0.18	8430675	3130	4.96	2700	2715	2680	3525	1905	2715	2693.51	0.89	0	-72	2755	2735	2715	2695	2675	2725	2685	137	810	500	1950	5	1	27410405	743	3.99	0.68	12	0.01	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.19	N	053270	500	137 억		243506	N	N	0	N	00	N
106	20240510	160447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-5	5	-0.18	166968435	61677	149.25	2720	2735	2695	3535	1905	2720	2707.09	0.92	0	-8231	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	744	3.99	0.68	12	0.23	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
107	20240510	150451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-5	5	-0.18	163057170	60234	145.75	2720	2735	2695	3535	1905	2720	2707.01	0.92	0	-8138	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	744	3.99	0.68	12	0.22	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
108	20240510	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	0	3	0.00	159494450	58919	142.57	2720	2735	2695	3535	1905	2720	2706.96	0.92	0	-7434	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	746	4.00	0.68	12	0.21	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
109	20240510	130447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-15	5	-0.55	139052525	51351	124.26	2720	2735	2695	3535	1905	2720	2707.83	0.92	0	-4713	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	741	3.98	0.68	12	0.19	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
110	20240510	120447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	123253835	45493	110.08	2720	2735	2700	3535	1905	2720	2709.24	0.92	0	-3405	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.17	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
111	20240510	110448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2700	-20	5	-0.74	112074980	41373	100.11	2720	2735	2700	3535	1905	2720	2708.83	0.92	0	-245	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	740	3.97	0.68	12	0.15	680.00	3972.00	4165	20230515	-35.17	2550	20231024	5.88	3170	-14.83	20240308	2630	2.66	20240411	4165	-35.17	20230515	2550	5.88	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
112	20240510	100449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	0	3	0.00	28816440	10598	25.64	2720	2735	2710	3535	1905	2720	2719.02	0.92	0	-3753	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	746	4.00	0.68	12	0.04	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
113	20240510	090449	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	15	2	0.55	3750975	1379	3.34	2720	2735	2720	3535	1905	2720	2720.08	0.92	0	108	2763	2741	2723	2701	2683	2732	2692	137	815	500	1950	5	1	27410405	750	4.02	0.69	12	0.01	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	4165	-34.33	20230515	2550	7.25	20231024	2.20	N	053270	500	137 억		251760	N	N	0	N	00	N
114	20240509	160457	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	111651295	40996	48.56	2735	2745	2705	3555	1915	2735	2723.43	0.99	0	-20818	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	746	4.00	0.68	12	0.15	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
115	20240509	150459	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-10	5	-0.37	106963765	39272	46.52	2735	2745	2705	3555	1915	2735	2723.62	0.99	0	-20670	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	747	4.01	0.69	12	0.14	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
116	20240509	140450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	-10	5	-0.37	94407110	34656	41.05	2735	2745	2705	3555	1915	2735	2724.07	0.99	0	-19041	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	747	4.01	0.69	12	0.13	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
117	20240509	130450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	85585475	31411	37.20	2735	2745	2705	3555	1915	2735	2724.64	0.99	0	-17341	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	746	4.00	0.68	12	0.11	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
118	20240509	120450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	-15	5	-0.55	66753935	24465	28.98	2735	2745	2710	3555	1915	2735	2728.50	0.99	0	-14670	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	746	4.00	0.68	12	0.09	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
119	20240509	110441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2730	-5	5	-0.18	47414370	17346	20.55	2735	2745	2715	3555	1915	2735	2733.43	0.99	0	-7557	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	748	4.01	0.69	12	0.06	680.00	3972.00	4165	20230515	-34.45	2550	20231024	7.06	3170	-13.88	20240308	2630	3.80	20240411	4165	-34.45	20230515	2550	7.06	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
120	20240509	100443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	5	2	0.18	21751085	7949	9.42	2735	2745	2725	3555	1915	2735	2736.36	0.99	0	-2957	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	751	4.03	0.69	12	0.03	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
121	20240509	090441	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	0	3	0.00	6137200	2244	2.66	2735	2735	2730	3555	1915	2735	2734.93	0.99	0	-172	2771	2752	2721	2702	2671	2762	2712	137	820	500	1960	5	1	27410405	750	4.02	0.69	12	0.01	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	4165	-34.33	20230515	2550	7.25	20231024	2.20	N	053270	500	137 억		272080	N	N	0	N	00	N
122	20240508	160440	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	35	2	1.30	229872805	84418	117.03	2690	2740	2690	3510	1890	2700	2723.02	0.90	0	26126	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	750	4.02	0.69	12	0.31	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	4165	-34.33	20230515	2550	7.25	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
123	20240508	150445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	40	2	1.48	219815690	80741	111.94	2690	2740	2690	3510	1890	2700	2722.48	0.90	0	23782	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	751	4.03	0.69	12	0.29	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
124	20240508	140438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2740	40	2	1.48	190013035	69829	96.81	2690	2740	2690	3510	1890	2700	2721.12	0.90	0	21228	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	751	4.03	0.69	12	0.25	680.00	3972.00	4165	20230515	-34.21	2550	20231024	7.45	3170	-13.56	20240308	2630	4.18	20240411	4165	-34.21	20230515	2550	7.45	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
125	20240508	130437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	25	2	0.93	151146650	55553	77.02	2690	2740	2690	3510	1890	2700	2720.76	0.90	0	13597	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	747	4.01	0.69	12	0.20	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
126	20240508	120439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	25	2	0.93	144085710	52957	73.42	2690	2740	2690	3510	1890	2700	2720.81	0.90	0	13026	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	747	4.01	0.69	12	0.19	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
127	20240508	110514	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2735	35	2	1.30	138654415	50962	70.65	2690	2740	2690	3510	1890	2700	2720.74	0.90	0	12672	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	750	4.02	0.69	12	0.19	680.00	3972.00	4165	20230515	-34.33	2550	20231024	7.25	3170	-13.72	20240308	2630	3.99	20240411	4165	-34.33	20230515	2550	7.25	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
128	20240508	100446	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	10	2	0.37	51421925	18938	26.26	2690	2730	2690	3510	1890	2700	2715.28	0.90	0	1447	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	743	3.99	0.68	12	0.07	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
129	20240508	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	5	2	0.19	2892060	1075	1.49	2690	2710	2690	3510	1890	2700	2690.29	0.90	0	-145	2750	2725	2710	2685	2670	2717	2677	137	810	500	1940	5	1	27410405	741	3.98	0.68	12	0.00	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.22	N	053270	500	137 억		246215	N	N	0	N	00	N
130	20240503	160451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	15	2	0.55	190327770	70073	163.30	2715	2730	2700	3520	1900	2710	2716.12	1.04	0	-17546	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.26	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
131	20240503	150452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	15	2	0.55	169359875	62371	145.35	2715	2730	2700	3520	1900	2710	2715.37	1.04	0	-17491	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.23	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
132	20240503	140452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	10	2	0.37	155382340	57230	133.37	2715	2730	2700	3520	1900	2710	2715.05	1.04	0	-14645	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	746	4.00	0.68	12	0.21	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
133	20240503	130452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	15	2	0.55	101987760	37606	87.64	2715	2725	2700	3520	1900	2710	2712.01	1.04	0	-14345	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.14	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
134	20240503	120451	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-5	5	-0.18	54877640	20236	47.16	2715	2725	2700	3520	1900	2710	2711.89	1.04	0	-11420	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	741	3.98	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
135	20240503	110450	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	5	2	0.18	44244310	16308	38.00	2715	2725	2700	3520	1900	2710	2713.05	1.04	0	-10691	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	744	3.99	0.68	12	0.06	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
136	20240503	100448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2725	15	2	0.55	18439245	6790	15.82	2715	2725	2705	3520	1900	2710	2715.68	1.04	0	-4080	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	747	4.01	0.69	12	0.02	680.00	3972.00	4165	20230515	-34.57	2550	20231024	6.86	3170	-14.04	20240308	2630	3.61	20240411	4165	-34.57	20230515	2550	6.86	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
137	20240503	090447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2720	10	2	0.37	1991190	733	1.71	2715	2725	2715	3520	1900	2710	2716.88	1.04	0	-274	2736	2722	2701	2687	2666	2730	2695	137	810	500	1950	5	1	27410405	746	4.00	0.68	12	0.00	680.00	3972.00	4165	20230515	-34.69	2550	20231024	6.67	3170	-14.20	20240308	2630	3.42	20240411	4165	-34.69	20230515	2550	6.67	20231024	2.22	N	053270	500	137 억		285441	N	N	0	N	00	N
138	20240502	160445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	115998695	42910	84.52	2705	2715	2680	3535	1905	2720	2703.14	1.03	0	1836	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.16	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
139	20240502	150448	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	96900835	35842	70.60	2705	2715	2680	3535	1905	2720	2703.39	1.03	0	2047	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.13	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
140	20240502	140445	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	92823885	34337	67.64	2705	2715	2680	3535	1905	2720	2703.14	1.03	0	1893	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.13	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
141	20240502	130444	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2715	-5	5	-0.18	80005335	29605	58.31	2705	2715	2680	3535	1905	2720	2702.21	1.03	0	1893	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	744	3.99	0.68	12	0.11	680.00	3972.00	4165	20230515	-34.81	2550	20231024	6.47	3170	-14.35	20240308	2630	3.23	20240411	4165	-34.81	20230515	2550	6.47	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
142	20240502	120443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	72664380	26896	52.98	2705	2715	2680	3535	1905	2720	2701.43	1.03	0	2122	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.10	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
143	20240502	110442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-15	5	-0.55	65941785	24411	48.08	2705	2715	2680	3535	1905	2720	2701.03	1.03	0	2319	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	741	3.98	0.68	12	0.09	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
144	20240502	100442	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2705	-15	5	-0.55	49015845	18151	35.75	2705	2715	2680	3535	1905	2720	2700.05	1.03	0	5347	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	741	3.98	0.68	12	0.07	680.00	3972.00	4165	20230515	-35.05	2550	20231024	6.08	3170	-14.67	20240308	2630	2.85	20240411	4165	-35.05	20230515	2550	6.08	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N
145	20240502	090443	57	100.00	KOSDAQ		운송장비부품	N	N	N	N		N	2710	-10	5	-0.37	31696180	11744	23.13	2705	2710	2680	3535	1905	2720	2698.25	1.03	0	2952	2776	2747	2716	2687	2656	2762	2702	137	815	500	1950	5	1	27410405	743	3.99	0.68	12	0.04	680.00	3972.00	4165	20230515	-34.93	2550	20231024	6.27	3170	-14.51	20240308	2630	3.04	20240411	4165	-34.93	20230515	2550	6.27	20231024	2.21	N	053270	500	137 억		283455	N	N	0	N	00	N