KissMeData/005030/price/prices-20240301.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	20240329	160202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
3	20240329	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
4	20240329	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
5	20240329	130201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
6	20240329	120200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
7	20240329	110159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
8	20240329	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
9	20240329	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-7.36	1.92	12	0.00	-66.00	253.00	525	20230324	-7.43	451	20230324	7.76	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	472	2.97	20230411	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
10	20240328	160159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
11	20240328	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
12	20240328	140159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
13	20240328	130200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
14	20240328	120200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
15	20240328	110159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
16	20240328	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
17	20240328	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	468	3.85	20230328	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
18	20240327	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
19	20240327	150200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
20	20240327	140201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
21	20240327	130204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
22	20240327	120202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
23	20240327	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
24	20240327	100159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
25	20240327	090204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
26	20240326	160201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
27	20240326	150201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
28	20240326	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
29	20240326	130159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
30	20240326	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
31	20240326	110157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
32	20240326	100159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
33	20240326	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
34	20240325	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
35	20240325	150205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
36	20240325	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
37	20240325	130204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
38	20240325	120208	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
39	20240325	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
40	20240325	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
41	20240325	090204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230406	466	4.29	20230327	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
42	20240322	160204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
43	20240322	150205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
44	20240322	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
45	20240322	130204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
46	20240322	120204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
47	20240322	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
48	20240322	100205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
49	20240322	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
50	20240321	160204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
51	20240321	150204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
52	20240321	140203	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
53	20240321	130202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
54	20240321	120202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
55	20240321	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
56	20240321	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
57	20240321	090204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
58	20240320	160202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
59	20240320	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
60	20240320	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
61	20240320	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
62	20240320	120204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
63	20240320	110202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
64	20240320	100202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
65	20240320	090201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
66	20240319	160202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
67	20240319	150202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
68	20240319	140203	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
69	20240319	130154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
70	20240319	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
71	20240319	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
72	20240319	100202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
73	20240319	090202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
74	20240318	160201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
75	20240318	150201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
76	20240318	140201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
77	20240318	130202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
78	20240318	120200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
79	20240318	110202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
80	20240318	100201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
81	20240318	090201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
82	20240315	160201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
83	20240315	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
84	20240315	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
85	20240315	130200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
86	20240315	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
87	20240315	110200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
88	20240315	100201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
89	20240315	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
90	20240314	160159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
91	20240314	150200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
92	20240314	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
93	20240314	130158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
94	20240314	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
95	20240314	110200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
96	20240314	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
97	20240314	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
98	20240313	160200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
99	20240313	150158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
100	20240313	140159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
101	20240313	130201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
102	20240313	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
103	20240313	110158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
104	20240313	100159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
105	20240313	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
106	20240312	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
107	20240312	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
108	20240312	140155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
109	20240312	130155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
110	20240312	120156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
111	20240312	110156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
112	20240312	100156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
113	20240312	090157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
114	20240311	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
115	20240311	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
116	20240311	140155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
117	20240311	130156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
118	20240311	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
119	20240311	110157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
120	20240311	100155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
121	20240311	090156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	525	20230324	-7.43	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
122	20240308	160155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
123	20240308	150156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
124	20240308	140155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
125	20240308	130155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
126	20240308	120156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
127	20240308	110155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
128	20240308	100154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
129	20240308	090156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
130	20240307	160155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
131	20240307	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
132	20240307	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
133	20240307	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
134	20240307	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
135	20240307	110155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
136	20240307	100157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
137	20240307	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
138	20240306	160153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
139	20240306	150154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
140	20240306	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
141	20240306	130154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
142	20240306	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
143	20240306	110154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
144	20240306	100153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
145	20240306	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
146	20240305	160152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
147	20240305	150153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
148	20240305	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
149	20240305	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
150	20240305	120153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
151	20240305	110152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
152	20240305	100151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
153	20240305	090152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
154	20240304	160153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
155	20240304	150151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
156	20240304	140147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
157	20240304	130151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
158	20240304	120147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
159	20240304	110151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
160	20240304	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	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
161	20240304	090152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	641	20230303	-24.18	407	20230323	19.41	486	0.00	20240102	486	0.00	20240102	525	-7.43	20230324	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N