KissMeData/005030/price/prices-20230701.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	20230731	160203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
3	20230731	150203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
4	20230731	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
5	20230731	130203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
6	20230731	120206	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
7	20230731	110205	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
8	20230731	100204	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
9	20230731	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	864	-43.75	20220801	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
10	20230728	160203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
11	20230728	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
12	20230728	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
13	20230728	130203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
14	20230728	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
15	20230728	110203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
16	20230728	100203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
17	20230728	090203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
18	20230727	160203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
19	20230727	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
20	20230727	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
21	20230727	130203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
22	20230727	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
23	20230727	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
24	20230727	100203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
25	20230727	090203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
26	20230726	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
27	20230726	150203	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
28	20230726	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
29	20230726	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
30	20230726	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
31	20230726	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
32	20230726	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
33	20230726	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
34	20230725	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
35	20230725	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
36	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
37	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
38	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
39	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
40	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
41	20230725	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
42	20230724	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
43	20230724	150159	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
44	20230724	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
45	20230724	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
46	20230724	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
47	20230724	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
48	20230724	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
49	20230724	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
50	20230721	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
51	20230721	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
52	20230721	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
53	20230721	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
54	20230721	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
55	20230721	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
56	20230721	100200	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
57	20230721	090200	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.10	N	005030	500	393 억		3443049	N	N	0	N	00	N
58	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
59	20230720	150159	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
60	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
61	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
62	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
63	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
64	20230720	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
65	20230720	090158	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.16	N	005030	500	393 억		3443049	N	N	0	N	00	N
66	20230719	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
67	20230719	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
68	20230719	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
69	20230719	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
70	20230719	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
71	20230719	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
72	20230719	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
73	20230719	090200	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.24	N	005030	500	393 억		3443049	N	N	0	N	00	N
74	20230718	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
75	20230718	150159	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
76	20230718	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
77	20230718	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
78	20230718	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
79	20230718	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
80	20230718	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
81	20230718	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.26	N	005030	500	393 억		3443049	N	N	0	N	00	N
82	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
83	20230717	150159	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
84	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
85	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
86	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
87	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
88	20230717	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
89	20230717	090158	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
90	20230714	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
91	20230714	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
92	20230714	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
93	20230714	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
94	20230714	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
95	20230714	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
96	20230714	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
97	20230714	090158	58	100.00	KOSPI		운수.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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
98	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
99	20230713	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
100	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
101	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
102	20230713	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
103	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
104	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
105	20230713	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
106	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
107	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
108	20230712	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
109	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
110	20230712	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	4.37	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
111	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
112	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
113	20230712	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	925	20220729	-47.46	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.27	N	005030	500	393 억		3443049	N	N	0	N	00	N
114	20230711	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
115	20230711	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
116	20230711	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
117	20230711	130153	58	100.00	KOSPI		운수.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	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
118	20230711	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
119	20230711	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	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
120	20230711	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	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
121	20230711	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.28	N	005030	500	393 억		3443049	N	N	0	N	00	N
122	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
123	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
124	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
125	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
126	20230710	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	4.37	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	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
127	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
128	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
129	20230710	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	925	-47.46	20220729	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
130	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
131	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
132	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
133	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
134	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
135	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
136	20230707	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	4.37	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	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
137	20230707	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.30	N	005030	500	393 억		3443049	N	N	0	N	00	N
138	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
139	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
140	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
141	20230706	130153	58	100.00	KOSPI		운수.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	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
142	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
143	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
144	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
145	20230706	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.33	N	005030	500	393 억		3443049	N	N	0	N	00	N
146	20230705	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	4.37	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	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
147	20230705	150152	58	100.00	KOSPI		운수.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	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
148	20230705	140151	58	100.00	KOSPI		운수.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	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
149	20230705	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
150	20230705	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
151	20230705	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
152	20230705	100152	58	100.00	KOSPI		운수.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	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
153	20230705	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.35	N	005030	500	393 억		3443049	N	N	0	N	00	N
154	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
155	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
156	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
157	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
158	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
159	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
160	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
161	20230704	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	1060	20220708	-54.15	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	1060	-54.15	20220708	407	19.41	20230323	0.38	N	005030	500	393 억		3443049	N	N	0	N	00	N
162	20230703	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	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
163	20230703	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	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
164	20230703	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	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
165	20230703	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	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
166	20230703	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	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
167	20230703	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	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
168	20230703	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	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
169	20230703	090148	58	100.00	KOSPI		운수.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