KissMeData/002880/price/prices-20240701.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	20240731	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1190	-5	5	-0.42	44734691	37585	47.99	1193	1209	1185	1553	837	1195	1190.23	2.53	0	-3823	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	556	-0.45	1.52	12	0.08	-2645.00	783.00	2123	20230725	-43.95	568	20230927	109.51	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	162	634.57	20230927	0.00	N	002880	500	233 억		1180457	N	N	74	N	00	N
3	20240731	150141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1192	-3	5	-0.25	39844029	33474	42.74	1193	1209	1185	1553	837	1195	1190.30	2.53	0	-3762	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	557	-0.45	1.52	12	0.07	-2645.00	783.00	2123	20230725	-43.85	568	20230927	109.86	1439	-17.16	20240618	904	31.86	20240123	1699	-29.84	20231221	162	635.80	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
4	20240731	140141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1191	-4	5	-0.33	24394028	20471	26.14	1193	1209	1189	1553	837	1195	1191.64	2.53	0	-3598	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	557	-0.45	1.52	12	0.04	-2645.00	783.00	2123	20230725	-43.90	568	20230927	109.68	1439	-17.23	20240618	904	31.75	20240123	1699	-29.90	20231221	162	635.19	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
5	20240731	130140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1192	-3	5	-0.25	23251858	19512	24.92	1193	1209	1189	1553	837	1195	1191.67	2.53	0	-3138	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	557	-0.45	1.52	12	0.04	-2645.00	783.00	2123	20230725	-43.85	568	20230927	109.86	1439	-17.16	20240618	904	31.86	20240123	1699	-29.84	20231221	162	635.80	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
6	20240731	120141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1193	-2	5	-0.17	17787500	14922	19.05	1193	1209	1189	1553	837	1195	1192.03	2.53	0	-3138	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	558	-0.45	1.52	12	0.03	-2645.00	783.00	2123	20230725	-43.81	568	20230927	110.04	1439	-17.10	20240618	904	31.97	20240123	1699	-29.78	20231221	162	636.42	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
7	20240731	110140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1191	-4	5	-0.33	17513568	14692	18.76	1193	1209	1189	1553	837	1195	1192.05	2.53	0	-3117	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	557	-0.45	1.52	12	0.03	-2645.00	783.00	2123	20230725	-43.90	568	20230927	109.68	1439	-17.23	20240618	904	31.75	20240123	1699	-29.90	20231221	162	635.19	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
8	20240731	100140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1193	-2	5	-0.17	10419319	8736	11.16	1193	1209	1190	1553	837	1195	1192.69	2.53	0	358	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	558	-0.45	1.52	12	0.02	-2645.00	783.00	2123	20230725	-43.81	568	20230927	110.04	1439	-17.10	20240618	904	31.97	20240123	1699	-29.78	20231221	162	636.42	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
9	20240731	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1195	0	3	0.00	381765	320	0.41	1193	1195	1193	1553	837	1195	1193.02	2.53	0	-3	1215	1204	1197	1186	1179	1201	1183	234	358	500	710	1	1	46744020	559	-0.45	1.53	12	0.00	-2645.00	783.00	2123	20230725	-43.71	568	20230927	110.39	1439	-16.96	20240618	904	32.19	20240123	1699	-29.66	20231221	162	637.65	20230927	0.00	N	002880	500	233 억		1180457	N	N	110	N	00	N
10	20240730	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1195	-8	5	-0.67	94013770	78314	171.82	1203	1208	1190	1563	843	1203	1200.47	2.58	0	-11993	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	559	-0.45	1.53	12	0.17	-2645.00	783.00	2193	20230724	-45.51	568	20230927	110.39	1439	-16.96	20240618	904	32.19	20240123	1699	-29.66	20231221	162	637.65	20230927	0.00	N	002880	500	233 억		1204989	N	N	110	N	00	N
11	20240730	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1194	-9	5	-0.75	91933029	76572	167.99	1203	1208	1190	1563	843	1203	1200.61	2.58	0	-11258	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	558	-0.45	1.52	12	0.16	-2645.00	783.00	2193	20230724	-45.55	568	20230927	110.21	1439	-17.03	20240618	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
12	20240730	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1194	-9	5	-0.75	90428494	75312	165.23	1203	1208	1190	1563	843	1203	1200.72	2.58	0	-10396	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	558	-0.45	1.52	12	0.16	-2645.00	783.00	2193	20230724	-45.55	568	20230927	110.21	1439	-17.03	20240618	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
13	20240730	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-2	5	-0.17	70662276	58846	129.10	1203	1208	1190	1563	843	1203	1200.80	2.58	0	3734	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	561	-0.45	1.53	12	0.13	-2645.00	783.00	2193	20230724	-45.23	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
14	20240730	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-1	5	-0.08	66035873	54994	120.65	1203	1208	1190	1563	843	1203	1200.78	2.58	0	4313	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	562	-0.45	1.54	12	0.12	-2645.00	783.00	2193	20230724	-45.19	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
15	20240730	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-2	5	-0.17	60787199	50625	111.07	1203	1208	1190	1563	843	1203	1200.73	2.58	0	6743	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	561	-0.45	1.53	12	0.11	-2645.00	783.00	2193	20230724	-45.23	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
16	20240730	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	-4	5	-0.33	22892906	19066	41.83	1203	1208	1190	1563	843	1203	1200.72	2.58	0	8850	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	560	-0.45	1.53	12	0.04	-2645.00	783.00	2193	20230724	-45.33	568	20230927	111.09	1439	-16.68	20240618	904	32.63	20240123	1699	-29.43	20231221	162	640.12	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
17	20240730	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1203	0	3	0.00	874581	727	1.59	1203	1203	1203	1563	843	1203	1203.00	2.58	0	-108	1229	1216	1206	1193	1183	1211	1188	234	360	500	720	1	1	46744020	562	-0.45	1.54	12	0.00	-2645.00	783.00	2193	20230724	-45.14	568	20230927	111.80	1439	-16.40	20240618	904	33.08	20240123	1699	-29.19	20231221	162	642.59	20230927	0.00	N	002880	500	233 억		1204989	N	N	0	N	00	N
18	20240729	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1203	-2	5	-0.17	54786155	45580	98.40	1205	1219	1196	1566	844	1205	1201.98	2.59	0	-1077	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	562	-0.45	1.54	12	0.10	-2645.00	783.00	2231	20230721	-46.08	568	20230927	111.80	1439	-16.40	20240618	904	33.08	20240123	1699	-29.19	20231221	162	642.59	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
19	20240729	150138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1207	2	2	0.17	52305463	43518	93.95	1205	1219	1196	1566	844	1205	1201.93	2.59	0	-690	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	564	-0.46	1.54	12	0.09	-2645.00	783.00	2231	20230721	-45.90	568	20230927	112.50	1439	-16.12	20240618	904	33.52	20240123	1699	-28.96	20231221	162	645.06	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
20	20240729	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1204	-1	5	-0.08	50755606	42230	91.17	1205	1219	1196	1566	844	1205	1201.89	2.59	0	-1165	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	563	-0.46	1.54	12	0.09	-2645.00	783.00	2231	20230721	-46.03	568	20230927	111.97	1439	-16.33	20240618	904	33.19	20240123	1699	-29.13	20231221	162	643.21	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
21	20240729	130140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1207	2	2	0.17	47696881	39689	85.68	1205	1219	1196	1566	844	1205	1201.77	2.59	0	-1535	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	564	-0.46	1.54	12	0.08	-2645.00	783.00	2231	20230721	-45.90	568	20230927	112.50	1439	-16.12	20240618	904	33.52	20240123	1699	-28.96	20231221	162	645.06	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
22	20240729	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1208	3	2	0.25	34500014	28715	61.99	1205	1219	1196	1566	844	1205	1201.46	2.59	0	-1769	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	565	-0.46	1.54	12	0.06	-2645.00	783.00	2231	20230721	-45.85	568	20230927	112.68	1439	-16.05	20240618	904	33.63	20240123	1699	-28.90	20231221	162	645.68	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
23	20240729	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-3	5	-0.25	33589770	27958	60.36	1205	1219	1196	1566	844	1205	1201.44	2.59	0	-1769	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	562	-0.45	1.54	12	0.06	-2645.00	783.00	2231	20230721	-46.12	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
24	20240729	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1207	2	2	0.17	1957697	1626	3.51	1205	1219	1198	1566	844	1205	1204.00	2.59	0	-112	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	564	-0.46	1.54	12	0.00	-2645.00	783.00	2231	20230721	-45.90	568	20230927	112.50	1439	-16.12	20240618	904	33.52	20240123	1699	-28.96	20231221	162	645.06	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
25	20240729	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1205	0	3	0.00	1088115	903	1.95	1205	1205	1205	1566	844	1205	1205.00	2.59	0	-64	1232	1218	1206	1192	1180	1225	1199	234	361	500	720	1	1	46744020	563	-0.46	1.54	12	0.00	-2645.00	783.00	2231	20230721	-45.99	568	20230927	112.15	1439	-16.26	20240618	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	233 억		1210142	N	N	3	N	00	N
26	20240726	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1205	5	2	0.42	55732567	46321	102.18	1202	1220	1194	1560	840	1200	1203.16	2.58	0	2724	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	563	-0.46	1.54	12	0.10	-2645.00	783.00	2231	20230721	-45.99	568	20230927	112.15	1439	-16.26	20240618	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	233 억		1207135	N	N	3	N	00	N
27	20240726	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1207	7	2	0.58	50899215	42315	93.35	1202	1220	1194	1560	840	1200	1202.86	2.58	0	2096	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	564	-0.46	1.54	12	0.09	-2645.00	783.00	2231	20230721	-45.90	568	20230927	112.50	1439	-16.12	20240618	904	33.52	20240123	1699	-28.96	20231221	162	645.06	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
28	20240726	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	0	3	0.00	34669559	28852	63.65	1202	1220	1194	1560	840	1200	1201.63	2.58	0	1143	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	561	-0.45	1.53	12	0.06	-2645.00	783.00	2231	20230721	-46.21	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
29	20240726	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1208	8	2	0.67	29382520	24459	53.96	1202	1220	1194	1560	840	1200	1201.30	2.58	0	944	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	565	-0.46	1.54	12	0.05	-2645.00	783.00	2231	20230721	-45.85	568	20230927	112.68	1439	-16.05	20240618	904	33.63	20240123	1699	-28.90	20231221	162	645.68	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
30	20240726	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1210	10	2	0.83	28467122	23700	52.28	1202	1220	1194	1560	840	1200	1201.14	2.58	0	865	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	566	-0.46	1.55	12	0.05	-2645.00	783.00	2231	20230721	-45.76	568	20230927	113.03	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
31	20240726	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1216	16	2	1.33	25417847	21169	46.70	1202	1220	1194	1560	840	1200	1200.71	2.58	0	1034	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	568	-0.46	1.55	12	0.05	-2645.00	783.00	2231	20230721	-45.50	568	20230927	114.08	1439	-15.50	20240618	904	34.51	20240123	1699	-28.43	20231221	162	650.62	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
32	20240726	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	-2	5	-0.17	4106620	3424	7.55	1202	1220	1194	1560	840	1200	1199.36	2.58	0	-1019	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	560	-0.45	1.53	12	0.01	-2645.00	783.00	2231	20230721	-46.30	568	20230927	110.92	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	162	639.51	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
33	20240726	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	2	2	0.17	1202	1	0.00	1202	1202	1202	1560	840	1200	1202.00	2.58	0	0	1236	1217	1206	1187	1176	1212	1182	234	360	500	720	1	1	46744020	562	-0.45	1.54	12	0.00	-2645.00	783.00	2231	20230721	-46.12	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1207135	N	N	0	N	00	N
34	20240725	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	-25	5	-2.04	54540411	45331	70.44	1225	1225	1195	1592	858	1225	1203.16	2.60	0	2457	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	561	-0.45	1.53	12	0.10	-2645.00	783.00	2263	20230719	-46.97	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
35	20240725	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-24	5	-1.96	33127176	27490	42.71	1225	1225	1195	1592	858	1225	1205.06	2.60	0	1977	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	561	-0.45	1.53	12	0.06	-2645.00	783.00	2263	20230719	-46.93	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
36	20240725	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-23	5	-1.88	31942757	26504	41.18	1225	1225	1195	1592	858	1225	1205.21	2.60	0	2163	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	562	-0.45	1.54	12	0.06	-2645.00	783.00	2263	20230719	-46.88	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
37	20240725	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	-10	5	-0.82	25339121	21008	32.64	1225	1225	1195	1592	858	1225	1206.17	2.60	0	-95	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	568	-0.46	1.55	12	0.04	-2645.00	783.00	2263	20230719	-46.31	568	20230927	113.91	1439	-15.57	20240618	904	34.40	20240123	1699	-28.49	20231221	162	650.00	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
38	20240725	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	-25	5	-2.04	20533734	17033	26.47	1225	1225	1195	1592	858	1225	1205.53	2.60	0	407	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	561	-0.45	1.53	12	0.04	-2645.00	783.00	2263	20230719	-46.97	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
39	20240725	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-24	5	-1.96	19298900	16004	24.87	1225	1225	1195	1592	858	1225	1205.88	2.60	0	407	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	561	-0.45	1.53	12	0.03	-2645.00	783.00	2263	20230719	-46.93	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
40	20240725	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1206	-19	5	-1.55	17131689	14197	22.06	1225	1225	1195	1592	858	1225	1206.71	2.60	0	898	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	564	-0.46	1.54	12	0.03	-2645.00	783.00	2263	20230719	-46.71	568	20230927	112.32	1439	-16.19	20240618	904	33.41	20240123	1699	-29.02	20231221	162	644.44	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
41	20240725	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1225	0	3	0.00	64925	53	0.08	1225	1225	1225	1592	858	1225	1225.00	2.60	0	-10	1262	1243	1219	1200	1176	1253	1210	234	367	500	730	1	1	46744020	573	-0.46	1.56	12	0.00	-2645.00	783.00	2263	20230719	-45.87	568	20230927	115.67	1439	-14.87	20240618	904	35.51	20240123	1699	-27.90	20231221	162	656.17	20230927	0.00	N	002880	500	233 억		1213464	N	N	2	N	00	N
42	20240724	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1225	4	2	0.33	77942169	63773	99.24	1221	1238	1195	1587	855	1221	1222.16	2.57	0	13457	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	573	-0.46	1.56	12	0.14	-2645.00	783.00	2309	20230718	-46.95	568	20230927	115.67	1439	-14.87	20240618	904	35.51	20240123	1699	-27.90	20231221	162	656.17	20230927	0.00	N	002880	500	233 억		1202250	N	N	2	N	00	N
43	20240724	150138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1226	5	2	0.41	75408271	61705	96.02	1221	1238	1195	1587	855	1221	1222.08	2.57	0	13629	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	573	-0.46	1.57	12	0.13	-2645.00	783.00	2309	20230718	-46.90	568	20230927	115.85	1439	-14.80	20240618	904	35.62	20240123	1699	-27.84	20231221	162	656.79	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
44	20240724	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1229	8	2	0.66	74080923	60623	94.34	1221	1238	1195	1587	855	1221	1221.99	2.57	0	13718	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	574	-0.46	1.57	12	0.13	-2645.00	783.00	2309	20230718	-46.77	568	20230927	116.37	1439	-14.59	20240618	904	35.95	20240123	1699	-27.66	20231221	162	658.64	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
45	20240724	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1225	4	2	0.33	53726226	44013	68.49	1221	1227	1195	1587	855	1221	1220.69	2.57	0	11404	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	573	-0.46	1.56	12	0.09	-2645.00	783.00	2309	20230718	-46.95	568	20230927	115.67	1439	-14.87	20240618	904	35.51	20240123	1699	-27.90	20231221	162	656.17	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
46	20240724	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1223	2	2	0.16	39711129	32566	50.68	1221	1227	1195	1587	855	1221	1219.40	2.57	0	4786	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	572	-0.46	1.56	12	0.07	-2645.00	783.00	2309	20230718	-47.03	568	20230927	115.32	1439	-15.01	20240618	904	35.29	20240123	1699	-28.02	20231221	162	654.94	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
47	20240724	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1224	3	2	0.25	37403000	30678	47.74	1221	1227	1195	1587	855	1221	1219.21	2.57	0	4794	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	572	-0.46	1.56	12	0.07	-2645.00	783.00	2309	20230718	-46.99	568	20230927	115.49	1439	-14.94	20240618	904	35.40	20240123	1699	-27.96	20231221	162	655.56	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
48	20240724	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1218	-3	5	-0.25	16496061	13532	21.06	1221	1227	1195	1587	855	1221	1219.04	2.57	0	7481	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	569	-0.46	1.56	12	0.03	-2645.00	783.00	2309	20230718	-47.25	568	20230927	114.44	1439	-15.36	20240618	904	34.73	20240123	1699	-28.31	20231221	162	651.85	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
49	20240724	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1221	0	3	0.00	173382	142	0.22	1221	1221	1221	1587	855	1221	1221.00	2.57	0	-21	1251	1235	1213	1197	1175	1244	1206	234	366	500	730	1	1	46744020	571	-0.46	1.56	12	0.00	-2645.00	783.00	2309	20230718	-47.12	568	20230927	114.96	1439	-15.15	20240618	904	35.07	20240123	1699	-28.13	20231221	162	653.70	20230927	0.00	N	002880	500	233 억		1202250	N	N	7	N	00	N
50	20240723	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1221	16	2	1.33	77755265	64260	108.20	1199	1229	1191	1566	844	1205	1209.96	2.59	0	4523	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	571	-0.46	1.56	12	0.14	-2645.00	783.00	2403	20230717	-49.19	568	20230927	114.96	1439	-15.15	20240618	904	35.07	20240123	1699	-28.13	20231221	162	653.70	20230927	0.00	N	002880	500	233 억		1212435	N	N	7	N	00	N
51	20240723	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1216	11	2	0.91	74006194	61185	103.03	1199	1229	1191	1566	844	1205	1209.55	2.59	0	5554	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	568	-0.46	1.55	12	0.13	-2645.00	783.00	2403	20230717	-49.40	568	20230927	114.08	1439	-15.50	20240618	904	34.51	20240123	1699	-28.43	20231221	162	650.62	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
52	20240723	140136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	-7	5	-0.58	47820710	39503	66.52	1199	1229	1191	1566	844	1205	1210.56	2.59	0	9692	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	560	-0.45	1.53	12	0.08	-2645.00	783.00	2403	20230717	-50.15	568	20230927	110.92	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	162	639.51	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
53	20240723	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	-6	5	-0.50	47591862	39312	66.20	1199	1229	1191	1566	844	1205	1210.62	2.59	0	9722	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	560	-0.45	1.53	12	0.08	-2645.00	783.00	2403	20230717	-50.10	568	20230927	111.09	1439	-16.68	20240618	904	32.63	20240123	1699	-29.43	20231221	162	640.12	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
54	20240723	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1199	-6	5	-0.50	45674931	37709	63.50	1199	1229	1191	1566	844	1205	1211.25	2.59	0	9924	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	560	-0.45	1.53	12	0.08	-2645.00	783.00	2403	20230717	-50.10	568	20230927	111.09	1439	-16.68	20240618	904	32.63	20240123	1699	-29.43	20231221	162	640.12	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
55	20240723	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	10	2	0.83	38155378	31402	52.88	1199	1229	1195	1566	844	1205	1215.06	2.59	0	5744	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	568	-0.46	1.55	12	0.07	-2645.00	783.00	2403	20230717	-49.44	568	20230927	113.91	1439	-15.57	20240618	904	34.40	20240123	1699	-28.49	20231221	162	650.00	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
56	20240723	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	15	2	1.24	16463017	13511	22.75	1199	1229	1199	1566	844	1205	1218.49	2.59	0	5477	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	570	-0.46	1.56	12	0.03	-2645.00	783.00	2403	20230717	-49.23	568	20230927	114.79	1439	-15.22	20240618	904	34.96	20240123	1699	-28.19	20231221	162	653.09	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
57	20240723	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	-5	5	-0.41	319159	266	0.45	1199	1200	1199	1566	844	1205	1199.85	2.59	0	219	1222	1213	1199	1190	1176	1218	1195	234	361	500	720	1	1	46744020	561	-0.45	1.53	12	0.00	-2645.00	783.00	2403	20230717	-50.06	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1212435	N	N	0	N	00	N
58	20240722	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1205	8	2	0.67	70207049	58788	93.48	1197	1208	1185	1556	838	1197	1194.24	2.63	0	-9407	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	563	-0.46	1.54	12	0.13	-2645.00	783.00	2403	20230717	-49.85	568	20230927	112.15	1439	-16.26	20240618	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
59	20240722	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1189	-8	5	-0.67	62150693	52047	82.76	1197	1208	1185	1556	838	1197	1194.13	2.63	0	-9382	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	556	-0.45	1.52	12	0.11	-2645.00	783.00	2403	20230717	-50.52	568	20230927	109.33	1439	-17.37	20240618	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
60	20240722	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1189	-8	5	-0.67	53541657	44804	71.24	1197	1208	1185	1556	838	1197	1195.02	2.63	0	-9109	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	556	-0.45	1.52	12	0.10	-2645.00	783.00	2403	20230717	-50.52	568	20230927	109.33	1439	-17.37	20240618	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
61	20240722	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1189	-8	5	-0.67	52351463	43803	69.65	1197	1208	1185	1556	838	1197	1195.16	2.63	0	-9109	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	556	-0.45	1.52	12	0.09	-2645.00	783.00	2403	20230717	-50.52	568	20230927	109.33	1439	-17.37	20240618	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
62	20240722	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1194	-3	5	-0.25	47585645	39799	63.28	1197	1208	1185	1556	838	1197	1195.65	2.63	0	-8639	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	558	-0.45	1.52	12	0.09	-2645.00	783.00	2403	20230717	-50.31	568	20230927	110.21	1439	-17.03	20240618	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
63	20240722	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1194	-3	5	-0.25	45793144	38294	60.89	1197	1208	1185	1556	838	1197	1195.83	2.63	0	-7939	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	558	-0.45	1.52	12	0.08	-2645.00	783.00	2403	20230717	-50.31	568	20230927	110.21	1439	-17.03	20240618	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
64	20240722	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1189	-8	5	-0.67	24837612	20681	32.88	1197	1208	1185	1556	838	1197	1200.99	2.63	0	-4063	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	556	-0.45	1.52	12	0.04	-2645.00	783.00	2403	20230717	-50.52	568	20230927	109.33	1439	-17.37	20240618	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
65	20240722	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	0	3	0.00	168777	141	0.22	1197	1197	1197	1556	838	1197	1197.00	2.63	0	-109	1249	1222	1206	1179	1163	1215	1172	234	359	500	710	1	1	46744020	560	-0.45	1.53	12	0.00	-2645.00	783.00	2403	20230717	-50.19	568	20230927	110.74	1439	-16.82	20240618	904	32.41	20240123	1699	-29.55	20231221	162	638.89	20230927	0.00	N	002880	500	233 억		1230939	N	N	0	N	00	N
66	20240719	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	-13	5	-1.07	75232576	62890	43.83	1233	1233	1190	1573	847	1210	1196.26	2.71	0	-25567	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	560	-0.45	1.53	12	0.13	-2645.00	783.00	2403	20230717	-50.19	568	20230927	110.74	1439	-16.82	20240618	904	32.41	20240123	1699	-29.55	20231221	162	638.89	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
67	20240719	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	-13	5	-1.07	71995358	60189	41.95	1233	1233	1190	1573	847	1210	1196.15	2.71	0	-24550	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	560	-0.45	1.53	12	0.13	-2645.00	783.00	2403	20230717	-50.19	568	20230927	110.74	1439	-16.82	20240618	904	32.41	20240123	1699	-29.55	20231221	162	638.89	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
68	20240719	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1190	-20	5	-1.65	68303156	57096	39.79	1233	1233	1190	1573	847	1210	1196.29	2.71	0	-23251	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	556	-0.45	1.52	12	0.12	-2645.00	783.00	2403	20230717	-50.48	568	20230927	109.51	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	162	634.57	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
69	20240719	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1192	-18	5	-1.49	62263599	52024	36.26	1233	1233	1191	1573	847	1210	1196.82	2.71	0	-20319	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	557	-0.45	1.52	12	0.11	-2645.00	783.00	2403	20230717	-50.40	568	20230927	109.86	1439	-17.16	20240618	904	31.86	20240123	1699	-29.84	20231221	162	635.80	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
70	20240719	120135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	-10	5	-0.83	46574166	38871	27.09	1233	1233	1192	1573	847	1210	1198.17	2.71	0	-11979	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	561	-0.45	1.53	12	0.08	-2645.00	783.00	2403	20230717	-50.06	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
71	20240719	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1193	-17	5	-1.40	40090510	33443	23.31	1233	1233	1193	1573	847	1210	1198.77	2.71	0	-10078	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	558	-0.45	1.52	12	0.07	-2645.00	783.00	2403	20230717	-50.35	568	20230927	110.04	1439	-17.10	20240618	904	31.97	20240123	1699	-29.78	20231221	162	636.42	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
72	20240719	100130	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1200	-10	5	-0.83	10310311	8565	5.97	1233	1233	1195	1573	847	1210	1203.77	2.71	0	-4512	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	561	-0.45	1.53	12	0.02	-2645.00	783.00	2403	20230717	-50.06	568	20230927	111.27	1439	-16.61	20240618	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
73	20240719	090143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1207	-3	5	-0.25	3582727	2954	2.06	1233	1233	1207	1573	847	1210	1212.84	2.71	0	-1761	1247	1228	1219	1200	1191	1224	1196	234	363	500	720	1	1	46744020	564	-0.46	1.54	12	0.01	-2645.00	783.00	2403	20230717	-49.77	568	20230927	112.50	1439	-16.12	20240618	904	33.52	20240123	1699	-28.96	20231221	162	645.06	20230927	0.00	N	002880	500	233 억		1268455	N	N	10	N	00	N
74	20240718	160135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1210	-28	5	-2.26	173829940	143477	166.73	1238	1238	1210	1609	867	1238	1211.55	2.75	0	-1887	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	566	-0.46	1.55	12	0.31	-2645.00	783.00	2403	20230717	-49.65	568	20230927	113.03	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.00	N	002880	500	233 억		1283276	N	N	10	N	00	N
75	20240718	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1211	-27	5	-2.18	170303556	140563	163.35	1238	1238	1210	1609	867	1238	1211.58	2.75	0	-810	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	566	-0.46	1.55	12	0.30	-2645.00	783.00	2403	20230717	-49.60	568	20230927	113.20	1439	-15.84	20240618	904	33.96	20240123	1699	-28.72	20231221	162	647.53	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
76	20240718	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1211	-27	5	-2.18	162417503	134056	155.78	1238	1238	1210	1609	867	1238	1211.56	2.75	0	1934	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	566	-0.46	1.55	12	0.29	-2645.00	783.00	2403	20230717	-49.60	568	20230927	113.20	1439	-15.84	20240618	904	33.96	20240123	1699	-28.72	20231221	162	647.53	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
77	20240718	130135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1210	-28	5	-2.26	141367628	116668	135.58	1238	1238	1210	1609	867	1238	1211.71	2.75	0	160	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	566	-0.46	1.55	12	0.25	-2645.00	783.00	2403	20230717	-49.65	568	20230927	113.03	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
78	20240718	120135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1218	-20	5	-1.62	119287771	98442	114.40	1238	1238	1210	1609	867	1238	1211.76	2.75	0	3132	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	569	-0.46	1.56	12	0.21	-2645.00	783.00	2403	20230717	-49.31	568	20230927	114.44	1439	-15.36	20240618	904	34.73	20240123	1699	-28.31	20231221	162	651.85	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
79	20240718	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1218	-20	5	-1.62	117472717	96945	112.66	1238	1238	1210	1609	867	1238	1211.75	2.75	0	4104	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	569	-0.46	1.56	12	0.21	-2645.00	783.00	2403	20230717	-49.31	568	20230927	114.44	1439	-15.36	20240618	904	34.73	20240123	1699	-28.31	20231221	162	651.85	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
80	20240718	100135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1213	-25	5	-2.02	81122002	66967	77.82	1238	1238	1210	1609	867	1238	1211.37	2.75	0	5588	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	567	-0.46	1.55	12	0.14	-2645.00	783.00	2403	20230717	-49.52	568	20230927	113.56	1439	-15.71	20240618	904	34.18	20240123	1699	-28.61	20231221	162	648.77	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
81	20240718	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1226	-12	5	-0.97	373957	305	0.35	1238	1238	1223	1609	867	1238	1226.09	2.75	0	-203	1251	1244	1233	1226	1215	1248	1230	234	371	500	740	1	1	46744020	573	-0.46	1.57	12	0.00	-2645.00	783.00	2403	20230717	-48.98	568	20230927	115.85	1439	-14.80	20240618	904	35.62	20240123	1699	-27.84	20231221	162	656.79	20230927	0.00	N	002880	500	233 억		1283276	N	N	20	N	00	N
82	20240717	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1238	5	2	0.41	105989999	86048	63.73	1222	1240	1222	1602	864	1233	1231.75	2.79	0	-10274	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	579	-0.47	1.58	12	0.18	-2645.00	783.00	2403	20230717	-48.48	568	20230927	117.96	1439	-13.97	20240618	904	36.95	20240123	1699	-27.13	20231221	162	664.20	20230927	0.00	N	002880	500	233 억		1306197	N	N	20	N	00	N
83	20240717	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1237	4	2	0.32	101127006	82122	60.82	1222	1240	1222	1602	864	1233	1231.42	2.79	0	-13817	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	578	-0.47	1.58	12	0.18	-2645.00	783.00	2403	20230717	-48.52	568	20230927	117.78	1439	-14.04	20240618	904	36.84	20240123	1699	-27.19	20231221	162	663.58	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
84	20240717	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1230	-3	5	-0.24	70267643	57088	42.28	1222	1240	1222	1602	864	1233	1230.87	2.79	0	-12667	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	575	-0.47	1.57	12	0.12	-2645.00	783.00	2403	20230717	-48.81	568	20230927	116.55	1439	-14.52	20240618	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
85	20240717	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1236	3	2	0.24	31845416	25852	19.15	1222	1240	1222	1602	864	1233	1231.84	2.79	0	661	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	578	-0.47	1.58	12	0.06	-2645.00	783.00	2403	20230717	-48.56	568	20230927	117.61	1439	-14.11	20240618	904	36.73	20240123	1699	-27.25	20231221	162	662.96	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
86	20240717	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1237	4	2	0.32	30731907	24952	18.48	1222	1240	1222	1602	864	1233	1231.64	2.79	0	990	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	578	-0.47	1.58	12	0.05	-2645.00	783.00	2403	20230717	-48.52	568	20230927	117.78	1439	-14.04	20240618	904	36.84	20240123	1699	-27.19	20231221	162	663.58	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
87	20240717	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1238	5	2	0.41	29410980	23884	17.69	1222	1240	1222	1602	864	1233	1231.41	2.79	0	1245	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	579	-0.47	1.58	12	0.05	-2645.00	783.00	2403	20230717	-48.48	568	20230927	117.96	1439	-13.97	20240618	904	36.95	20240123	1699	-27.13	20231221	162	664.20	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
88	20240717	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1224	-9	5	-0.73	25976125	21088	15.62	1222	1240	1222	1602	864	1233	1231.80	2.79	0	1328	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	572	-0.46	1.56	12	0.05	-2645.00	783.00	2403	20230717	-49.06	568	20230927	115.49	1439	-14.94	20240618	904	35.40	20240123	1699	-27.96	20231221	162	655.56	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
89	20240717	090131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1233	0	3	0.00	2035907	1666	1.23	1222	1233	1222	1602	864	1233	1222.03	2.79	0	534	1259	1245	1236	1222	1213	1253	1230	234	369	500	730	1	1	46744020	576	-0.47	1.57	12	0.00	-2645.00	783.00	2403	20230717	-48.69	568	20230927	117.08	1439	-14.32	20240618	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.00	N	002880	500	233 억		1306197	N	N	14	N	00	N
90	20240716	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1233	2	2	0.16	166801012	135015	126.52	1227	1250	1227	1600	862	1231	1235.43	2.78	0	18262	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	576	-0.47	1.57	12	0.29	-2645.00	783.00	2403	20230717	-48.69	568	20230927	117.08	1439	-14.32	20240618	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.00	N	002880	500	233 억		1298932	N	N	14	N	00	N
91	20240716	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1235	4	2	0.32	157351599	127362	119.34	1227	1250	1227	1600	862	1231	1235.47	2.78	0	18991	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	577	-0.47	1.58	12	0.27	-2645.00	783.00	2403	20230717	-48.61	568	20230927	117.43	1439	-14.18	20240618	904	36.62	20240123	1699	-27.31	20231221	162	662.35	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
92	20240716	140140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1232	1	2	0.08	154757128	125259	117.37	1227	1250	1227	1600	862	1231	1235.50	2.78	0	17787	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	576	-0.47	1.57	12	0.27	-2645.00	783.00	2403	20230717	-48.73	568	20230927	116.90	1439	-14.38	20240618	904	36.28	20240123	1699	-27.49	20231221	162	660.49	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
93	20240716	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1242	11	2	0.89	152251686	123233	115.48	1227	1250	1227	1600	862	1231	1235.48	2.78	0	18628	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	581	-0.47	1.59	12	0.26	-2645.00	783.00	2403	20230717	-48.31	568	20230927	118.66	1439	-13.69	20240618	904	37.39	20240123	1699	-26.90	20231221	162	666.67	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
94	20240716	120140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1243	12	2	0.97	147811408	119651	112.12	1227	1250	1227	1600	862	1231	1235.35	2.78	0	18326	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	581	-0.47	1.59	12	0.26	-2645.00	783.00	2403	20230717	-48.27	568	20230927	118.84	1439	-13.62	20240618	904	37.50	20240123	1699	-26.84	20231221	162	667.28	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
95	20240716	110140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1235	4	2	0.32	115139274	93442	87.56	1227	1249	1227	1600	862	1231	1232.20	2.78	0	-1478	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	577	-0.47	1.58	12	0.20	-2645.00	783.00	2403	20230717	-48.61	568	20230927	117.43	1439	-14.18	20240618	904	36.62	20240123	1699	-27.31	20231221	162	662.35	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
96	20240716	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1241	10	2	0.81	111846455	90785	85.07	1227	1249	1227	1600	862	1231	1231.99	2.78	0	-2843	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	580	-0.47	1.58	12	0.19	-2645.00	783.00	2403	20230717	-48.36	568	20230927	118.49	1439	-13.76	20240618	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
97	20240716	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1227	-4	5	-0.32	720249	587	0.55	1227	1227	1227	1600	862	1231	1227.00	2.78	0	-83	1282	1256	1223	1197	1164	1269	1210	234	369	500	730	1	1	46744020	574	-0.46	1.57	12	0.00	-2645.00	783.00	2403	20230717	-48.94	568	20230927	116.02	1439	-14.73	20240618	904	35.73	20240123	1699	-27.78	20231221	162	657.41	20230927	0.00	N	002880	500	233 억		1298932	N	N	12	N	00	N
98	20240715	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1231	29	2	2.41	130558590	106668	73.11	1190	1249	1190	1562	842	1202	1223.96	2.74	0	42824	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	575	-0.47	1.57	12	0.23	-2645.00	783.00	2403	20230717	-48.77	568	20230927	116.73	1439	-14.45	20240618	904	36.17	20240123	1699	-27.55	20231221	162	659.88	20230927	0.00	N	002880	500	233 억		1281053	N	N	12	N	00	N
99	20240715	150138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1242	40	2	3.33	120011355	98123	67.25	1190	1249	1190	1562	842	1202	1223.07	2.74	0	42764	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	581	-0.47	1.59	12	0.21	-2645.00	783.00	2403	20230717	-48.31	568	20230927	118.66	1439	-13.69	20240618	904	37.39	20240123	1699	-26.90	20231221	162	666.67	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
100	20240715	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1242	40	2	3.33	116205657	95058	65.15	1190	1249	1190	1562	842	1202	1222.47	2.74	0	41032	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	581	-0.47	1.59	12	0.20	-2645.00	783.00	2403	20230717	-48.31	568	20230927	118.66	1439	-13.69	20240618	904	37.39	20240123	1699	-26.90	20231221	162	666.67	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
101	20240715	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1244	42	2	3.49	108365558	88748	60.83	1190	1249	1190	1562	842	1202	1221.05	2.74	0	40658	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	581	-0.47	1.59	12	0.19	-2645.00	783.00	2403	20230717	-48.23	568	20230927	119.01	1439	-13.55	20240618	904	37.61	20240123	1699	-26.78	20231221	162	667.90	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
102	20240715	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1246	44	2	3.66	103075875	84494	57.91	1190	1249	1190	1562	842	1202	1219.92	2.74	0	37928	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	582	-0.47	1.59	12	0.18	-2645.00	783.00	2403	20230717	-48.15	568	20230927	119.37	1439	-13.41	20240618	904	37.83	20240123	1699	-26.66	20231221	162	669.14	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
103	20240715	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1223	21	2	1.75	56983725	47177	32.33	1190	1225	1190	1562	842	1202	1207.87	2.74	0	22723	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	572	-0.46	1.56	12	0.10	-2645.00	783.00	2403	20230717	-49.11	568	20230927	115.32	1439	-15.01	20240618	904	35.29	20240123	1699	-28.02	20231221	162	654.94	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
104	20240715	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1217	15	2	1.25	48133553	39919	27.36	1190	1225	1190	1562	842	1202	1205.78	2.74	0	16484	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	569	-0.46	1.55	12	0.09	-2645.00	783.00	2403	20230717	-49.35	568	20230927	114.26	1439	-15.43	20240618	904	34.62	20240123	1699	-28.37	20231221	162	651.23	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
105	20240715	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	0	3	0.00	1483074	1245	0.85	1190	1202	1190	1562	842	1202	1191.22	2.74	0	10	1244	1222	1208	1186	1172	1216	1180	234	360	500	720	1	1	46744020	562	-0.45	1.54	12	0.00	-2645.00	783.00	2403	20230717	-49.98	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1281053	N	N	8	N	00	N
106	20240712	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-28	5	-2.28	175757896	145905	280.82	1230	1230	1194	1599	861	1230	1204.61	2.74	0	-12601	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	562	-0.45	1.54	12	0.31	-2645.00	783.00	2403	20230706	-49.98	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1280707	N	N	8	N	00	N
107	20240712	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1205	-25	5	-2.03	158616688	131668	253.42	1230	1230	1194	1599	861	1230	1204.67	2.74	0	-10802	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	563	-0.46	1.54	12	0.28	-2645.00	783.00	2403	20230706	-49.85	568	20230927	112.15	1439	-16.26	20240618	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
108	20240712	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-29	5	-2.36	70661601	58687	112.96	1230	1230	1194	1599	861	1230	1204.04	2.74	0	-14446	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	561	-0.45	1.53	12	0.13	-2645.00	783.00	2403	20230706	-50.02	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
109	20240712	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1198	-32	5	-2.60	56658490	47056	90.57	1230	1230	1194	1599	861	1230	1204.07	2.74	0	-13389	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	560	-0.45	1.53	12	0.10	-2645.00	783.00	2403	20230706	-50.15	568	20230927	110.92	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	162	639.51	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
110	20240712	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1197	-33	5	-2.68	41212712	34154	65.74	1230	1230	1197	1599	861	1230	1206.67	2.74	0	-11540	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	560	-0.45	1.53	12	0.07	-2645.00	783.00	2403	20230706	-50.19	568	20230927	110.74	1439	-16.82	20240618	904	32.41	20240123	1699	-29.55	20231221	162	638.89	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
111	20240712	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1202	-28	5	-2.28	29557857	24450	47.06	1230	1230	1201	1599	861	1230	1208.91	2.74	0	-5328	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	562	-0.45	1.54	12	0.05	-2645.00	783.00	2403	20230706	-49.98	568	20230927	111.62	1439	-16.47	20240618	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
112	20240712	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1206	-24	5	-1.95	17672490	14572	28.05	1230	1230	1203	1599	861	1230	1212.77	2.74	0	-952	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	564	-0.46	1.54	12	0.03	-2645.00	783.00	2403	20230706	-49.81	568	20230927	112.32	1439	-16.19	20240618	904	33.41	20240123	1699	-29.02	20231221	162	644.44	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
113	20240712	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1230	0	3	0.00	2322240	1888	3.63	1230	1230	1230	1599	861	1230	1230.00	2.74	0	-84	1244	1237	1223	1216	1202	1240	1219	234	369	500	730	1	1	46744020	575	-0.47	1.57	12	0.00	-2645.00	783.00	2403	20230706	-48.81	568	20230927	116.55	1439	-14.52	20240618	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.00	N	002880	500	233 억		1280707	N	N	63	N	00	N
114	20240711	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1230	14	2	1.15	62262518	51170	55.94	1228	1230	1209	1580	852	1216	1216.78	2.76	0	1734	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	575	-0.47	1.57	12	0.11	-2645.00	783.00	2456	20230705	-49.92	568	20230927	116.55	1439	-14.52	20240618	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.00	N	002880	500	233 억		1291798	N	N	63	N	00	N
115	20240711	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	4	2	0.33	52448260	43154	47.18	1228	1228	1209	1580	852	1216	1215.37	2.76	0	-1558	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	570	-0.46	1.56	12	0.09	-2645.00	783.00	2456	20230705	-50.33	568	20230927	114.79	1439	-15.22	20240618	904	34.96	20240123	1699	-28.19	20231221	162	653.09	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
116	20240711	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1223	7	2	0.58	29047689	23877	26.10	1228	1228	1209	1580	852	1216	1216.56	2.76	0	-1382	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	572	-0.46	1.56	12	0.05	-2645.00	783.00	2456	20230705	-50.20	568	20230927	115.32	1439	-15.01	20240618	904	35.29	20240123	1699	-28.02	20231221	162	654.94	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
117	20240711	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1214	-2	5	-0.16	16542973	13569	14.83	1228	1228	1210	1580	852	1216	1219.17	2.76	0	-1396	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	567	-0.46	1.55	12	0.03	-2645.00	783.00	2456	20230705	-50.57	568	20230927	113.73	1439	-15.64	20240618	904	34.29	20240123	1699	-28.55	20231221	162	649.38	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
118	20240711	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1217	1	2	0.08	15171225	12438	13.60	1228	1228	1210	1580	852	1216	1219.75	2.76	0	-1237	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	569	-0.46	1.55	12	0.03	-2645.00	783.00	2456	20230705	-50.45	568	20230927	114.26	1439	-15.43	20240618	904	34.62	20240123	1699	-28.37	20231221	162	651.23	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
119	20240711	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1218	2	2	0.16	12521952	10266	11.22	1228	1228	1210	1580	852	1216	1219.75	2.76	0	-792	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	569	-0.46	1.56	12	0.02	-2645.00	783.00	2456	20230705	-50.41	568	20230927	114.44	1439	-15.36	20240618	904	34.73	20240123	1699	-28.31	20231221	162	651.85	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
120	20240711	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1218	2	2	0.16	9546340	7818	8.55	1228	1228	1212	1580	852	1216	1221.07	2.76	0	-1018	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	569	-0.46	1.56	12	0.02	-2645.00	783.00	2456	20230705	-50.41	568	20230927	114.44	1439	-15.36	20240618	904	34.73	20240123	1699	-28.31	20231221	162	651.85	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
121	20240711	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1228	12	2	0.99	2761772	2249	2.46	1228	1228	1228	1580	852	1216	1228.00	2.76	0	-254	1246	1231	1209	1194	1172	1238	1201	234	364	500	720	1	1	46744020	574	-0.46	1.57	12	0.00	-2645.00	783.00	2456	20230705	-50.00	568	20230927	116.20	1439	-14.66	20240618	904	35.84	20240123	1699	-27.72	20231221	162	658.02	20230927	0.00	N	002880	500	233 억		1291798	N	N	28	N	00	N
122	20240710	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1216	1	2	0.08	110247126	91471	52.13	1203	1224	1187	1579	851	1215	1205.27	2.71	0	11710	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	568	-0.46	1.55	12	0.20	-2645.00	783.00	2456	20230705	-50.49	568	20230927	114.08	1439	-15.50	20240618	904	34.51	20240123	1699	-28.43	20231221	162	650.62	20230927	0.00	N	002880	500	233 억		1266517	N	N	28	N	00	N
123	20240710	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1217	2	2	0.16	107319776	89065	50.76	1203	1224	1187	1579	851	1215	1204.96	2.71	0	11790	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	569	-0.46	1.55	12	0.19	-2645.00	783.00	2456	20230705	-50.45	568	20230927	114.26	1439	-15.43	20240618	904	34.62	20240123	1699	-28.37	20231221	162	651.23	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
124	20240710	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1210	-5	5	-0.41	83642885	69640	39.69	1203	1217	1187	1579	851	1215	1201.08	2.71	0	-3592	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	566	-0.46	1.55	12	0.15	-2645.00	783.00	2456	20230705	-50.73	568	20230927	113.03	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
125	20240710	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1209	-6	5	-0.49	82033006	68306	38.93	1203	1217	1187	1579	851	1215	1200.96	2.71	0	-3211	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	565	-0.46	1.54	12	0.15	-2645.00	783.00	2456	20230705	-50.77	568	20230927	112.85	1439	-15.98	20240618	904	33.74	20240123	1699	-28.84	20231221	162	646.30	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
126	20240710	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1209	-6	5	-0.49	73060233	60858	34.68	1203	1217	1187	1579	851	1215	1200.50	2.71	0	2766	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	565	-0.46	1.54	12	0.13	-2645.00	783.00	2456	20230705	-50.77	568	20230927	112.85	1439	-15.98	20240618	904	33.74	20240123	1699	-28.84	20231221	162	646.30	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
127	20240710	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1204	-11	5	-0.91	63820659	53200	30.32	1203	1217	1187	1579	851	1215	1199.64	2.71	0	-2805	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	563	-0.46	1.54	12	0.11	-2645.00	783.00	2456	20230705	-50.98	568	20230927	111.97	1439	-16.33	20240618	904	33.19	20240123	1699	-29.13	20231221	162	643.21	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
128	20240710	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1205	-10	5	-0.82	55668884	46457	26.47	1203	1208	1187	1579	851	1215	1198.29	2.71	0	803	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	563	-0.46	1.54	12	0.10	-2645.00	783.00	2456	20230705	-50.94	568	20230927	112.15	1439	-16.26	20240618	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
129	20240710	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1201	-14	5	-1.15	5746290	4782	2.73	1203	1204	1201	1579	851	1215	1201.65	2.71	0	2715	1265	1239	1224	1198	1183	1232	1191	234	364	500	720	1	1	46744020	561	-0.45	1.53	12	0.01	-2645.00	783.00	2456	20230705	-51.10	568	20230927	111.44	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.00	N	002880	500	233 억		1266517	N	N	30	N	00	N
130	20240709	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	-35	5	-2.80	213438027	175238	265.90	1250	1250	1209	1625	875	1250	1217.99	2.91	0	-72019	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	568	-0.46	1.55	12	0.37	-2645.00	783.00	2456	20230705	-50.53	568	20230927	113.91	1439	-15.57	20240618	904	34.40	20240123	1699	-28.49	20231221	162	650.00	20230927	0.00	N	002880	500	233 억		1360282	N	N	30	N	00	N
131	20240709	150138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	-35	5	-2.80	205026677	168312	255.39	1250	1250	1209	1625	875	1250	1218.13	2.91	0	-70145	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	568	-0.46	1.55	12	0.36	-2645.00	783.00	2456	20230705	-50.53	568	20230927	113.91	1439	-15.57	20240618	904	34.40	20240123	1699	-28.49	20231221	162	650.00	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
132	20240709	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1211	-39	5	-3.12	141104436	115621	175.44	1250	1250	1209	1625	875	1250	1220.40	2.91	0	-51940	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	566	-0.46	1.55	12	0.25	-2645.00	783.00	2456	20230705	-50.69	568	20230927	113.20	1439	-15.84	20240618	904	33.96	20240123	1699	-28.72	20231221	162	647.53	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
133	20240709	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1215	-35	5	-2.80	102923850	84133	127.66	1250	1250	1213	1625	875	1250	1223.35	2.91	0	-41378	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	568	-0.46	1.55	12	0.18	-2645.00	783.00	2456	20230705	-50.53	568	20230927	113.91	1439	-15.57	20240618	904	34.40	20240123	1699	-28.49	20231221	162	650.00	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
134	20240709	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1221	-29	5	-2.32	79553573	64911	98.49	1250	1250	1219	1625	875	1250	1225.58	2.91	0	-25737	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	571	-0.46	1.56	12	0.14	-2645.00	783.00	2456	20230705	-50.29	568	20230927	114.96	1439	-15.15	20240618	904	35.07	20240123	1699	-28.13	20231221	162	653.70	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
135	20240709	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1220	-30	5	-2.40	70620671	57588	87.38	1250	1250	1220	1625	875	1250	1226.31	2.91	0	-18893	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	570	-0.46	1.56	12	0.12	-2645.00	783.00	2456	20230705	-50.33	568	20230927	114.79	1439	-15.22	20240618	904	34.96	20240123	1699	-28.19	20231221	162	653.09	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
136	20240709	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1230	-20	5	-1.60	33542894	27252	41.35	1250	1250	1221	1625	875	1250	1230.84	2.91	0	-9593	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	575	-0.47	1.57	12	0.06	-2645.00	783.00	2456	20230705	-49.92	568	20230927	116.55	1439	-14.52	20240618	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
137	20240709	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1250	0	3	0.00	743750	595	0.90	1250	1250	1250	1625	875	1250	1250.00	2.91	0	77	1268	1258	1249	1239	1230	1264	1245	234	375	500	750	1	1	46744020	584	-0.47	1.60	12	0.00	-2645.00	783.00	2456	20230705	-49.10	568	20230927	120.07	1439	-13.13	20240618	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억		1360282	N	N	37	N	00	N
138	20240708	160137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1250	-6	5	-0.48	82421720	65904	131.80	1240	1259	1240	1632	880	1256	1250.63	2.88	0	8186	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	584	-0.47	1.60	12	0.14	-2645.00	783.00	2463	20230630	-49.25	568	20230927	120.07	1439	-13.13	20240618	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억		1345745	N	N	37	N	00	N
139	20240708	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1257	1	2	0.08	71619998	57272	114.54	1240	1259	1240	1632	880	1256	1250.52	2.88	0	9539	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	588	-0.48	1.61	12	0.12	-2645.00	783.00	2463	20230630	-48.96	568	20230927	121.30	1439	-12.65	20240618	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
140	20240708	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1253	-3	5	-0.24	54669006	43767	87.53	1240	1255	1240	1632	880	1256	1249.09	2.88	0	11207	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	586	-0.47	1.60	12	0.09	-2645.00	783.00	2463	20230630	-49.13	568	20230927	120.60	1439	-12.93	20240618	904	38.61	20240123	1699	-26.25	20231221	162	673.46	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
141	20240708	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1253	-3	5	-0.24	45906005	36774	73.55	1240	1255	1240	1632	880	1256	1248.33	2.88	0	6138	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	586	-0.47	1.60	12	0.08	-2645.00	783.00	2463	20230630	-49.13	568	20230927	120.60	1439	-12.93	20240618	904	38.61	20240123	1699	-26.25	20231221	162	673.46	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
142	20240708	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1252	-4	5	-0.32	37451145	30021	60.04	1240	1255	1240	1632	880	1256	1247.50	2.88	0	3447	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	585	-0.47	1.60	12	0.06	-2645.00	783.00	2463	20230630	-49.17	568	20230927	120.42	1439	-13.00	20240618	904	38.50	20240123	1699	-26.31	20231221	162	672.84	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
143	20240708	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1250	-6	5	-0.48	32004851	25661	51.32	1240	1255	1240	1632	880	1256	1247.22	2.88	0	3587	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	584	-0.47	1.60	12	0.05	-2645.00	783.00	2463	20230630	-49.25	568	20230927	120.07	1439	-13.13	20240618	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
144	20240708	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1253	-3	5	-0.24	25725968	20649	41.30	1240	1255	1240	1632	880	1256	1245.87	2.88	0	2487	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	586	-0.47	1.60	12	0.04	-2645.00	783.00	2463	20230630	-49.13	568	20230927	120.60	1439	-12.93	20240618	904	38.61	20240123	1699	-26.25	20231221	162	673.46	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
145	20240708	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1240	-16	5	-1.27	2088381	1684	3.37	1240	1255	1240	1632	880	1256	1240.13	2.88	0	924	1280	1268	1259	1247	1238	1266	1245	234	376	500	750	1	1	46744020	580	-0.47	1.58	12	0.00	-2645.00	783.00	2463	20230630	-49.65	568	20230927	118.31	1439	-13.83	20240618	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.00	N	002880	500	233 억		1345745	N	N	40	N	00	N
146	20240705	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1256	-13	5	-1.02	61896260	49221	50.02	1256	1271	1250	1649	889	1269	1257.52	2.88	0	-1572	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	587	-0.47	1.60	12	0.11	-2645.00	783.00	2491	20230629	-49.58	568	20230927	121.13	1439	-12.72	20240618	904	38.94	20240123	1699	-26.07	20231221	162	675.31	20230927	0.00	N	002880	500	233 억		1348235	N	N	40	N	00	N
147	20240705	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1261	-8	5	-0.63	57874769	46028	46.77	1256	1271	1250	1649	889	1269	1257.38	2.88	0	-2671	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	589	-0.48	1.61	12	0.10	-2645.00	783.00	2491	20230629	-49.38	568	20230927	122.01	1439	-12.37	20240618	904	39.49	20240123	1699	-25.78	20231221	162	678.40	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
148	20240705	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1259	-10	5	-0.79	42407078	33733	34.28	1256	1271	1250	1649	889	1269	1257.14	2.88	0	-3832	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	589	-0.48	1.61	12	0.07	-2645.00	783.00	2491	20230629	-49.46	568	20230927	121.65	1439	-12.51	20240618	904	39.27	20240123	1699	-25.90	20231221	162	677.16	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
149	20240705	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1258	-11	5	-0.87	38800611	30862	31.36	1256	1271	1250	1649	889	1269	1257.23	2.88	0	-3576	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	588	-0.48	1.61	12	0.07	-2645.00	783.00	2491	20230629	-49.50	568	20230927	121.48	1439	-12.58	20240618	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
150	20240705	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1259	-10	5	-0.79	28001486	22239	22.60	1256	1271	1253	1649	889	1269	1259.12	2.88	0	-973	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	589	-0.48	1.61	12	0.05	-2645.00	783.00	2491	20230629	-49.46	568	20230927	121.65	1439	-12.51	20240618	904	39.27	20240123	1699	-25.90	20231221	162	677.16	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
151	20240705	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1254	-15	5	-1.18	20194602	16023	16.28	1256	1271	1254	1649	889	1269	1260.35	2.88	0	-866	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	586	-0.47	1.60	12	0.03	-2645.00	783.00	2491	20230629	-49.66	568	20230927	120.77	1439	-12.86	20240618	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
152	20240705	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1258	-11	5	-0.87	12959878	10266	10.43	1256	1271	1256	1649	889	1269	1262.41	2.88	0	769	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	588	-0.48	1.61	12	0.02	-2645.00	783.00	2491	20230629	-49.50	568	20230927	121.48	1439	-12.58	20240618	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
153	20240705	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1268	-1	5	-0.08	1040968	824	0.84	1256	1268	1256	1649	889	1269	1263.31	2.88	0	-502	1309	1289	1262	1242	1215	1299	1252	234	380	500	760	1	1	46744020	593	-0.48	1.62	12	0.00	-2645.00	783.00	2491	20230629	-49.10	568	20230927	123.24	1439	-11.88	20240618	904	40.27	20240123	1699	-25.37	20231221	162	682.72	20230927	0.00	N	002880	500	233 억		1348235	N	N	31	N	00	N
154	20240704	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1269	28	2	2.26	122111054	98054	217.69	1241	1282	1235	1613	869	1241	1245.34	2.85	0	15067	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	593	-0.48	1.62	12	0.21	-2645.00	783.00	2491	20230629	-49.06	568	20230927	123.42	1439	-11.81	20240618	904	40.38	20240123	1699	-25.31	20231221	162	683.33	20230927	0.00	N	002880	500	233 억		1333284	N	N	31	N	00	N
155	20240704	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1274	33	2	2.66	115085772	92552	205.47	1241	1282	1235	1613	869	1241	1243.47	2.85	0	16244	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	596	-0.48	1.63	12	0.20	-2645.00	783.00	2491	20230629	-48.86	568	20230927	124.30	1439	-11.47	20240618	904	40.93	20240123	1699	-25.01	20231221	162	686.42	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
156	20240704	140136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1239	-2	5	-0.16	75630280	61167	135.80	1241	1247	1235	1613	869	1241	1236.46	2.85	0	1489	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	579	-0.47	1.58	12	0.13	-2645.00	783.00	2491	20230629	-50.26	568	20230927	118.13	1439	-13.90	20240618	904	37.06	20240123	1699	-27.07	20231221	162	664.81	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
157	20240704	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1239	-2	5	-0.16	72953201	59006	131.00	1241	1247	1235	1613	869	1241	1236.37	2.85	0	-24	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	579	-0.47	1.58	12	0.13	-2645.00	783.00	2491	20230629	-50.26	568	20230927	118.13	1439	-13.90	20240618	904	37.06	20240123	1699	-27.07	20231221	162	664.81	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
158	20240704	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1240	-1	5	-0.08	71479989	57817	128.36	1241	1247	1235	1613	869	1241	1236.31	2.85	0	-24	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	580	-0.47	1.58	12	0.12	-2645.00	783.00	2491	20230629	-50.22	568	20230927	118.31	1439	-13.83	20240618	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
159	20240704	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1240	-1	5	-0.08	36514157	29512	65.52	1241	1247	1235	1613	869	1241	1237.26	2.85	0	-1058	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	580	-0.47	1.58	12	0.06	-2645.00	783.00	2491	20230629	-50.22	568	20230927	118.31	1439	-13.83	20240618	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
160	20240704	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1246	5	2	0.40	7852918	6326	14.04	1241	1247	1240	1613	869	1241	1241.37	2.85	0	-240	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	582	-0.47	1.59	12	0.01	-2645.00	783.00	2491	20230629	-49.98	568	20230927	119.37	1439	-13.41	20240618	904	37.83	20240123	1699	-26.66	20231221	162	669.14	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
161	20240704	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1241	0	3	0.00	206006	166	0.37	1241	1241	1241	1613	869	1241	1241.00	2.85	0	0	1267	1254	1247	1234	1227	1250	1230	234	372	500	740	1	1	46744020	580	-0.47	1.58	12	0.00	-2645.00	783.00	2491	20230629	-50.18	568	20230927	118.49	1439	-13.76	20240618	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.00	N	002880	500	233 억		1333284	N	N	33	N	00	N
162	20240703	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1241	-13	5	-1.04	56099356	44989	26.28	1247	1260	1240	1630	878	1254	1246.96	2.84	0	7665	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	580	-0.47	1.58	12	0.10	-2645.00	783.00	2491	20230629	-50.18	568	20230927	118.49	1439	-13.76	20240618	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.00	N	002880	500	233 억		1327229	N	N	33	N	00	N
163	20240703	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1244	-10	5	-0.80	52130067	41791	24.41	1247	1260	1240	1630	878	1254	1247.40	2.84	0	7676	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	581	-0.47	1.59	12	0.09	-2645.00	783.00	2491	20230629	-50.06	568	20230927	119.01	1439	-13.55	20240618	904	37.61	20240123	1699	-26.78	20231221	162	667.90	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
164	20240703	140136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1247	-7	5	-0.56	37844098	30320	17.71	1247	1260	1240	1630	878	1254	1248.16	2.84	0	7501	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	583	-0.47	1.59	12	0.06	-2645.00	783.00	2491	20230629	-49.94	568	20230927	119.54	1439	-13.34	20240618	904	37.94	20240123	1699	-26.60	20231221	162	669.75	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
165	20240703	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1250	-4	5	-0.32	30776856	24654	14.40	1247	1260	1240	1630	878	1254	1248.35	2.84	0	7067	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	584	-0.47	1.60	12	0.05	-2645.00	783.00	2491	20230629	-49.82	568	20230927	120.07	1439	-13.13	20240618	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
166	20240703	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1248	-6	5	-0.48	30559538	24480	14.30	1247	1260	1240	1630	878	1254	1248.35	2.84	0	7133	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	583	-0.47	1.59	12	0.05	-2645.00	783.00	2491	20230629	-49.90	568	20230927	119.72	1439	-13.27	20240618	904	38.05	20240123	1699	-26.55	20231221	162	670.37	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
167	20240703	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1245	-9	5	-0.72	28619507	22934	13.40	1247	1260	1240	1630	878	1254	1247.91	2.84	0	7217	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	582	-0.47	1.59	12	0.05	-2645.00	783.00	2491	20230629	-50.02	568	20230927	119.19	1439	-13.48	20240618	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
168	20240703	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1254	0	3	0.00	8529508	6802	3.97	1247	1260	1247	1630	878	1254	1253.97	2.84	0	3242	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	586	-0.47	1.60	12	0.01	-2645.00	783.00	2491	20230629	-49.66	568	20230927	120.77	1439	-12.86	20240618	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
169	20240703	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1247	-7	5	-0.56	500047	401	0.23	1247	1247	1247	1630	878	1254	1247.00	2.84	0	65	1303	1278	1254	1229	1205	1266	1217	234	376	500	750	1	1	46744020	583	-0.47	1.59	12	0.00	-2645.00	783.00	2491	20230629	-49.94	568	20230927	119.54	1439	-13.34	20240618	904	37.94	20240123	1699	-26.60	20231221	162	669.75	20230927	0.00	N	002880	500	233 억		1327229	N	N	41	N	00	N
170	20240702	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1254	-6	5	-0.48	211389539	170974	135.95	1260	1279	1230	1638	882	1260	1236.38	2.83	0	2005	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	586	-0.47	1.60	12	0.37	-2645.00	783.00	2491	20230629	-49.66	568	20230927	120.77	1439	-12.86	20240618	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.00	N	002880	500	233 억		1325189	N	N	41	N	00	N
171	20240702	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	0	3	0.00	210545907	170303	135.41	1260	1279	1230	1638	882	1260	1236.30	2.83	0	1845	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.36	-2645.00	783.00	2491	20230629	-49.42	568	20230927	121.83	1439	-12.44	20240618	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
172	20240702	140136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1243	-17	5	-1.35	202579683	163960	130.37	1260	1279	1230	1638	882	1260	1235.54	2.83	0	-978	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	581	-0.47	1.59	12	0.35	-2645.00	783.00	2491	20230629	-50.10	568	20230927	118.84	1439	-13.62	20240618	904	37.50	20240123	1699	-26.84	20231221	162	667.28	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
173	20240702	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1233	-27	5	-2.14	198557684	160732	127.80	1260	1279	1230	1638	882	1260	1235.33	2.83	0	-853	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	576	-0.47	1.57	12	0.34	-2645.00	783.00	2491	20230629	-50.50	568	20230927	117.08	1439	-14.32	20240618	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
174	20240702	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1248	-12	5	-0.95	188003102	152226	121.04	1260	1279	1230	1638	882	1260	1235.03	2.83	0	-5924	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	583	-0.47	1.59	12	0.33	-2645.00	783.00	2491	20230629	-49.90	568	20230927	119.72	1439	-13.27	20240618	904	38.05	20240123	1699	-26.55	20231221	162	670.37	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
175	20240702	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1237	-23	5	-1.83	72703840	58564	46.57	1260	1279	1230	1638	882	1260	1241.44	2.83	0	-8079	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	578	-0.47	1.58	12	0.13	-2645.00	783.00	2491	20230629	-50.34	568	20230927	117.78	1439	-14.04	20240618	904	36.84	20240123	1699	-27.19	20231221	162	663.58	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
176	20240702	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1250	-10	5	-0.79	17109240	13605	10.82	1260	1279	1248	1638	882	1260	1257.57	2.83	0	-8603	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	584	-0.47	1.60	12	0.03	-2645.00	783.00	2491	20230629	-49.82	568	20230927	120.07	1439	-13.13	20240618	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
177	20240702	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	0	3	0.00	52920	42	0.03	1260	1260	1260	1638	882	1260	1260.00	2.83	0	-22	1290	1275	1263	1248	1236	1282	1255	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.00	-2645.00	783.00	2491	20230629	-49.42	568	20230927	121.83	1439	-12.44	20240618	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.00	N	002880	500	233 억		1325189	N	N	47	N	00	N
178	20240701	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1260	-10	5	-0.79	156830944	124196	171.14	1257	1278	1251	1651	889	1270	1262.77	2.86	0	-13693	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	589	-0.48	1.61	12	0.27	-2645.00	783.00	2491	20230629	-49.42	568	20230927	121.83	1439	-12.44	20240618	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.00	N	002880	500	233 억		1338764	N	N	47	N	00	N
179	20240701	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1272	2	2	0.16	145201257	114981	158.44	1257	1278	1251	1651	889	1270	1262.83	2.86	0	-12845	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	595	-0.48	1.62	12	0.25	-2645.00	783.00	2491	20230629	-48.94	568	20230927	123.94	1439	-11.61	20240618	904	40.71	20240123	1699	-25.13	20231221	162	685.19	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
180	20240701	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1267	-3	5	-0.24	128431300	101768	140.23	1257	1278	1251	1651	889	1270	1262.00	2.86	0	-3718	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	592	-0.48	1.62	12	0.22	-2645.00	783.00	2491	20230629	-49.14	568	20230927	123.06	1439	-11.95	20240618	904	40.15	20240123	1699	-25.43	20231221	162	682.10	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
181	20240701	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	0	3	0.00	46530372	36809	50.72	1257	1278	1251	1651	889	1270	1264.10	2.86	0	-3911	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	594	-0.48	1.62	12	0.08	-2645.00	783.00	2491	20230629	-49.02	568	20230927	123.59	1439	-11.74	20240618	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
182	20240701	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1270	0	3	0.00	40856550	32331	44.55	1257	1278	1251	1651	889	1270	1263.70	2.86	0	-3357	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	594	-0.48	1.62	12	0.07	-2645.00	783.00	2491	20230629	-49.02	568	20230927	123.59	1439	-11.74	20240618	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
183	20240701	110135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1273	3	2	0.24	28205226	22369	30.82	1257	1278	1251	1651	889	1270	1260.91	2.86	0	4554	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	595	-0.48	1.63	12	0.05	-2645.00	783.00	2491	20230629	-48.90	568	20230927	124.12	1439	-11.54	20240618	904	40.82	20240123	1699	-25.07	20231221	162	685.80	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
184	20240701	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1267	-3	5	-0.24	19623577	15613	21.51	1257	1269	1251	1651	889	1270	1256.87	2.86	0	4760	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	592	-0.48	1.62	12	0.03	-2645.00	783.00	2491	20230629	-49.14	568	20230927	123.06	1439	-11.95	20240618	904	40.15	20240123	1699	-25.43	20231221	162	682.10	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N
185	20240701	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1269	-1	5	-0.08	2530365	2013	2.77	1257	1269	1257	1651	889	1270	1257.01	2.86	0	1351	1292	1280	1260	1248	1228	1287	1255	234	381	500	760	1	1	46744020	593	-0.48	1.62	12	0.00	-2645.00	783.00	2491	20230629	-49.06	568	20230927	123.42	1439	-11.81	20240618	904	40.38	20240123	1699	-25.31	20231221	162	683.33	20230927	0.00	N	002880	500	233 억		1338764	N	N	40	N	00	N