KissMeData/005030/price/prices-20231201.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	20231229	160210	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
3	20231229	150210	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
4	20231229	140209	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
5	20231229	130211	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
6	20231229	120209	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
7	20231229	110204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
8	20231229	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
9	20231229	090205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
10	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
11	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
12	20231228	140205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
13	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
14	20231228	120205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
15	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
16	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
17	20231228	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	737	20221223	-34.06	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	701	-30.67	20221228	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
18	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
19	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
20	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
21	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
22	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
23	20231227	110204	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
24	20231227	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
25	20231227	090205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	703	-30.87	20221227	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
26	20231226	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
27	20231226	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	4.34	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
28	20231226	140205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
29	20231226	130205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
30	20231226	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
31	20231226	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
32	20231226	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
33	20231226	090205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	756	20221222	-35.71	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	725	-32.97	20221226	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
34	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
35	20231222	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
36	20231222	140202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
37	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
38	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
39	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
40	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
41	20231222	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
42	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
43	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
44	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
45	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
46	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
47	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
48	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
49	20231221	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	756	-35.71	20221222	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
50	20231220	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
51	20231220	150209	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
52	20231220	140211	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
53	20231220	130210	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
54	20231220	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
55	20231220	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
56	20231220	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
57	20231220	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
58	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
59	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
60	20231219	140202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
61	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
62	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
63	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
64	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
65	20231219	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
66	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
67	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
68	20231218	140202	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
69	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
70	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
71	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
72	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
73	20231218	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
74	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
75	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
76	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
77	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
78	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
79	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
80	20231215	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
81	20231215	090159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
82	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
83	20231214	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
84	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
85	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
86	20231214	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
87	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
88	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
89	20231214	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
90	20231213	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
91	20231213	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
92	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
93	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
94	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
95	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
96	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
97	20231213	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
98	20231212	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
99	20231212	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
100	20231212	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
101	20231212	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
102	20231212	120152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
103	20231212	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
104	20231212	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
105	20231212	090155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
106	20231211	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
107	20231211	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
108	20231211	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
109	20231211	130157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
110	20231211	120158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
111	20231211	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
112	20231211	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
113	20231211	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
114	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
115	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
116	20231208	140156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
117	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
118	20231208	120155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
119	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
120	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
121	20231208	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
122	20231207	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
123	20231207	150155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
124	20231207	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
125	20231207	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
126	20231207	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
127	20231207	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
128	20231207	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
129	20231207	090155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
130	20231206	160151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
131	20231206	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
132	20231206	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
133	20231206	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
134	20231206	120152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
135	20231206	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
136	20231206	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
137	20231206	090155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
138	20231205	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
139	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
140	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
141	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
142	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
143	20231205	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
144	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
145	20231205	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
146	20231204	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
147	20231204	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
148	20231204	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
149	20231204	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
150	20231204	120152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
151	20231204	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.34	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
152	20231204	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
153	20231204	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
154	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
155	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
156	20231201	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	4.34	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
157	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
158	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
159	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
160	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N
161	20231201	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	773	20221220	-37.13	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	773	-37.13	20221220	407	19.41	20230323	0.00	N	005030	500	393 억		3418273	N	N	0	N	00	N