KissMeData/005030/price/prices-20231001.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	20231031	160205	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
3	20231031	150207	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
4	20231031	140210	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
5	20231031	130207	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
6	20231031	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	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
7	20231031	110208	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
8	20231031	100208	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
9	20231031	090206	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.36	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3438425	N	N	0	N	00	N
10	20231030	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
11	20231030	150203	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
12	20231030	140203	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
13	20231030	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
14	20231030	120201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
15	20231030	110201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
16	20231030	100201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
17	20231030	090200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
18	20231027	150201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
19	20231027	140201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
20	20231027	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
21	20231027	120201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
22	20231027	110201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
23	20231027	100201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
24	20231027	090200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
25	20231026	160159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
26	20231026	150159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
27	20231026	140159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
28	20231026	130159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
29	20231026	120159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
30	20231026	110201	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
31	20231026	100200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
32	20231026	090159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
33	20231025	160200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
34	20231025	150200	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
35	20231025	140158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
36	20231025	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
37	20231025	120159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
38	20231025	110159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
39	20231025	100158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
40	20231025	090158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
41	20231024	160156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
42	20231024	150158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
43	20231024	140156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
44	20231024	130159	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
45	20231024	120158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
46	20231024	110158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
47	20231024	100157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
48	20231024	090158	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
49	20231023	160156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
50	20231023	150155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
51	20231023	140156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
52	20231023	130157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
53	20231023	120155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
54	20231023	110157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
55	20231023	100154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
56	20231023	090157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
57	20231020	160156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
58	20231020	150156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
59	20231020	140157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
60	20231020	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
61	20231020	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
62	20231020	110156	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
63	20231020	100155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
64	20231020	090157	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
65	20231019	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
66	20231019	150155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
67	20231019	140155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
68	20231019	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
69	20231019	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
70	20231019	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
71	20231019	100154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
72	20231019	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
73	20231018	160155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
74	20231018	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
75	20231018	140152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
76	20231018	130153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
77	20231018	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
78	20231018	110154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
79	20231018	100154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
80	20231018	090153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
81	20231017	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
82	20231017	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
83	20231017	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
84	20231017	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
85	20231017	120155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
86	20231017	110152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
87	20231017	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
88	20231017	090153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
89	20231016	160152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
90	20231016	150152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
91	20231016	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
92	20231016	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
93	20231016	120154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
94	20231016	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
95	20231016	100150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
96	20231016	090152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
97	20231012	160153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
98	20231012	150152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
99	20231012	140152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
100	20231012	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
101	20231012	120155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
102	20231012	110154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
103	20231012	100153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
104	20231012	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	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
105	20231011	160154	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
106	20231011	150152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
107	20231011	140153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
108	20231011	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
109	20231011	120155	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
110	20231011	110153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
111	20231011	100152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
112	20231011	090153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
113	20231010	160152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
114	20231010	150153	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
115	20231010	140152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
116	20231010	130152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
117	20231010	120151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
118	20231010	110149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
119	20231010	100150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
120	20231010	090152	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
121	20231006	160151	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
122	20231006	150148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
123	20231006	140150	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
124	20231006	130148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
125	20231006	120148	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
126	20231006	110147	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
127	20231006	100149	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N
128	20231006	090146	58	100.00	KOSPI		운수.장비	N	N	N	N		N	486	0	3	0.00	0	0	0.00	0	0	0	631	341	486	0.00	4.37	0	0	486	486	486	486	486	486	486	394	145	500	0	1	1	78782988	383	-4.38	1.54	12	0.00	-111.00	316.00	834	20221117	-41.73	407	20230323	19.41	670	-27.46	20230131	407	19.41	20230323	834	-41.73	20221117	407	19.41	20230323	0.00	N	005030	500	393 억		3443049	N	N	0	N	00	N