KissMeData/005030/price/prices-20240201.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	20240229	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
3	20240229	150201	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
4	20240229	140201	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
5	20240229	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
6	20240229	120202	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
7	20240229	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
8	20240229	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
9	20240229	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
10	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
11	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
12	20240228	140201	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
13	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
14	20240228	120202	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
15	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
16	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
17	20240228	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
18	20240227	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
19	20240227	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
20	20240227	140203	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
21	20240227	130151	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
22	20240227	120202	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
23	20240227	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
24	20240227	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
25	20240227	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
26	20240226	160200	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
27	20240226	150201	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
28	20240226	140201	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
29	20240226	130200	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
30	20240226	120200	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
31	20240226	110200	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
32	20240226	100159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
33	20240226	090156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
34	20240223	160159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
35	20240223	150200	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
36	20240223	140159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
37	20240223	130159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
38	20240223	120158	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
39	20240223	110159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
40	20240223	100157	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
41	20240223	090159	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
42	20240222	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
43	20240222	150158	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
44	20240222	140158	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
45	20240222	130158	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
46	20240222	120158	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
47	20240222	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
48	20240222	100157	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
49	20240222	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
50	20240221	160156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
51	20240221	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
52	20240221	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
53	20240221	130156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
54	20240221	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
55	20240221	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
56	20240221	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
57	20240221	090156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
58	20240220	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
59	20240220	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
60	20240220	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
61	20240220	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
62	20240220	120155	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
63	20240220	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
64	20240220	100154	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
65	20240220	090156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
66	20240219	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
67	20240219	150156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
68	20240219	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
69	20240219	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
70	20240219	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
71	20240219	110155	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
72	20240219	100154	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
73	20240219	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
74	20240216	160153	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
75	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
76	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
77	20240216	130154	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
78	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
79	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
80	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
81	20240216	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
82	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
83	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
84	20240215	140154	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
85	20240215	130154	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
86	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
87	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
88	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
89	20240215	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
90	20240214	160153	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
91	20240214	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
92	20240214	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
93	20240214	130156	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
94	20240214	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
95	20240214	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
96	20240214	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
97	20240213	160153	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
98	20240213	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
99	20240213	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
100	20240213	130151	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
101	20240213	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
102	20240213	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
103	20240213	100144	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	4.34	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	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	641	-24.18	20230303	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N