KissMeData/005030/price/prices-20230601.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	20230630	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
3	20230630	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
4	20230630	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
5	20230630	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
6	20230630	120157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
7	20230630	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
8	20230630	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
9	20230630	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
10	20230629	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
11	20230629	150157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
12	20230629	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
13	20230629	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
14	20230629	120157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
15	20230629	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
16	20230629	100158	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
17	20230629	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
18	20230628	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
19	20230628	150157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
20	20230628	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
21	20230628	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
22	20230628	120145	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
23	20230628	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
24	20230628	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
25	20230628	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
26	20230627	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
27	20230627	150157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
28	20230627	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
29	20230627	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
30	20230627	120159	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
31	20230627	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
32	20230627	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
33	20230627	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.39	N	005030	500	393 억		3443049	N	N	0	N	00	N
34	20230626	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
35	20230626	150157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
36	20230626	140157	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
37	20230626	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
38	20230626	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
39	20230626	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
40	20230626	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
41	20230626	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	4.37	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.42	N	005030	500	393 억		3443049	N	N	0	N	00	N
42	20230623	151515	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
43	20230623	140143	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
44	20230622	160826	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
45	20230622	150357	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
46	20230622	140207	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
47	20230622	130709	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
48	20230622	120258	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
49	20230622	110234	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
50	20230622	100444	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
51	20230622	090700	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
52	20230621	160600	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
53	20230621	150843	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
54	20230621	140739	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
55	20230621	130334	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
56	20230621	120530	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
57	20230621	110915	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
58	20230621	101024	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
59	20230621	090836	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
60	20230620	160742	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
61	20230620	150309	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
62	20230620	140954	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
63	20230620	130725	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
64	20230620	120323	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
65	20230620	111010	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
66	20230620	100454	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
67	20230620	090957	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
68	20230619	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
69	20230619	150825	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
70	20230619	140527	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
71	20230619	130309	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
72	20230619	121018	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
73	20230619	110245	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
74	20230619	100806	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
75	20230619	090353	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	1070	20220616	-54.58	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
76	20230616	160434	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
77	20230616	150821	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
78	20230616	140812	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
79	20230616	130728	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
80	20230616	121001	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
81	20230616	110355	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
82	20230616	100457	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
83	20230616	090111	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	1105	20220615	-56.02	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1070	-54.58	20220616	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
84	20230615	151056	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	1220	20220614	-60.16	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1105	-56.02	20220615	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
85	20230615	140611	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	1220	20220614	-60.16	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1105	-56.02	20220615	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
86	20230615	130626	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	1220	20220614	-60.16	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1105	-56.02	20220615	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
87	20230615	120723	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	1220	20220614	-60.16	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1105	-56.02	20220615	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
88	20230615	110636	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	1220	20220614	-60.16	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1105	-56.02	20220615	407	19.41	20230323	0.44	N	005030	500	393 억		3443049	N	N	0	N	00	N
89	20230611	184543	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	1315	20220608	-63.04	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1280	-62.03	20220609	407	19.41	20230323	0.47	N	005030	500	393 억		3443049	N	N	0	N	00	N
90	20230611	181752	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	1315	20220608	-63.04	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1280	-62.03	20220609	407	19.41	20230323	0.47	N	005030	500	393 억		3443049	N	N	0	N	00	N