KissMeData/005030/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
3	20230927	150204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
4	20230927	140204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
5	20230927	130202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
6	20230927	120203	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
7	20230927	110202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
8	20230927	100202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
9	20230927	090204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
10	20230926	160202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
11	20230926	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
12	20230926	140200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
13	20230926	130201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
14	20230926	120201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
15	20230926	110201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
16	20230926	100202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
17	20230926	090202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
18	20230925	160201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
19	20230925	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
20	20230925	140200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
21	20230925	130201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
22	20230925	120201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
23	20230925	110201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
24	20230925	100201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
25	20230925	090201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
26	20230922	160204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
27	20230922	150204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
28	20230922	140204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
29	20230922	130157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
30	20230922	120156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
31	20230922	110158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
32	20230922	100156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
33	20230922	090155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
34	20230921	160157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
35	20230921	150155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
36	20230921	140156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
37	20230921	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
38	20230921	120153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
39	20230921	110157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
40	20230921	100153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
41	20230921	090157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
42	20230920	160158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
43	20230920	150153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
44	20230920	140155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
45	20230920	130155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
46	20230920	120153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
47	20230920	110154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
48	20230920	100153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
49	20230920	090153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
50	20230919	160151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
51	20230919	150154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
52	20230919	140150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
53	20230919	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
54	20230919	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
55	20230919	110156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
56	20230919	100153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
57	20230919	090153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
58	20230918	160155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
59	20230918	150151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
60	20230918	140156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
61	20230918	130157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
62	20230918	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
63	20230918	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
64	20230918	100151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
65	20230918	090152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
66	20230915	160152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
67	20230915	150154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
68	20230915	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
69	20230915	130149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
70	20230915	120153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
71	20230915	110154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
72	20230915	100155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
73	20230915	090154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
74	20230914	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
75	20230914	150151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
76	20230914	140150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
77	20230914	130149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
78	20230914	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
79	20230914	110152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
80	20230914	100148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
81	20230914	090151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
82	20230913	160152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
83	20230913	150149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
84	20230913	140152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
85	20230913	130148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
86	20230913	120153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
87	20230913	110151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
88	20230913	100150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
89	20230913	090149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
90	20230912	160148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
91	20230912	150150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
92	20230912	140150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
93	20230912	130150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
94	20230912	120147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
95	20230912	110150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
96	20230912	100149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
97	20230912	090151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
98	20230911	160147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
99	20230911	150149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
100	20230911	140150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
101	20230911	130150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
102	20230911	120151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
103	20230911	110149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
104	20230911	100147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
105	20230911	090146	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
106	20230908	160149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
107	20230908	150150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
108	20230908	140149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
109	20230908	130150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
110	20230908	120152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
111	20230908	110150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
112	20230908	100149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
113	20230908	090151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
114	20230907	160149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
115	20230907	150148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
116	20230907	140147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
117	20230907	130149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
118	20230907	120150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
119	20230907	110149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
120	20230907	100149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
121	20230907	090149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
122	20230906	160148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
123	20230906	150147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
124	20230906	140148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
125	20230906	130150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
126	20230906	120150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
127	20230906	110148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
128	20230906	100146	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
129	20230906	090147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
130	20230905	160146	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
131	20230905	150149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
132	20230905	140149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
133	20230905	130143	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
134	20230905	120148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
135	20230905	110148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
136	20230905	100147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
137	20230905	090145	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
138	20230904	160145	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
139	20230904	150143	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
140	20230904	140145	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
141	20230904	130147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
142	20230904	120144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
143	20230904	110143	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
144	20230904	100142	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
145	20230904	090144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
146	20230901	160144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
147	20230901	150146	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
148	20230901	140144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
149	20230901	130144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
150	20230901	120144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
151	20230901	110144	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
152	20230901	100143	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
153	20230901	090142	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N