KissMeData/002880/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	322	-8	5	-2.42	1546038881	4779718	109.78	319	336	310	429	231	330	323.46	0.64	524215	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	374	-0.66	0.34	12	4.11	-490.00	959.00	875	20230601	-63.20	162	20230927	98.77	875	-63.20	20230601	162	98.77	20230927	875	-63.20	20230601	162	98.77	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
3	20231130	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	330	0	3	0.00	1369230449	4234788	97.27	319	336	310	429	231	330	323.33	0.64	456273	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	383	-0.67	0.34	12	3.64	-490.00	959.00	875	20230601	-62.29	162	20230927	103.70	875	-62.29	20230601	162	103.70	20230927	875	-62.29	20230601	162	103.70	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
4	20231130	140141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	320	-10	5	-3.03	1116837778	3451918	79.29	319	336	310	429	231	330	323.54	0.64	424193	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	372	-0.65	0.33	12	2.97	-490.00	959.00	875	20230601	-63.43	162	20230927	97.53	875	-63.43	20230601	162	97.53	20230927	875	-63.43	20230601	162	97.53	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
5	20231130	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	323	-7	5	-2.12	989214259	3055270	70.18	319	336	310	429	231	330	323.77	0.64	417142	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	375	-0.66	0.34	12	2.63	-490.00	959.00	875	20230601	-63.09	162	20230927	99.38	875	-63.09	20230601	162	99.38	20230927	875	-63.09	20230601	162	99.38	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
6	20231130	120142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	324	-6	5	-1.82	902862647	2788717	64.05	319	336	310	429	231	330	323.76	0.64	388516	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	376	-0.66	0.34	12	2.40	-490.00	959.00	875	20230601	-62.97	162	20230927	100.00	875	-62.97	20230601	162	100.00	20230927	875	-62.97	20230601	162	100.00	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
7	20231130	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	331	1	2	0.30	629894179	1958815	44.99	319	332	310	429	231	330	321.57	0.64	308473	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	385	-0.68	0.35	12	1.69	-490.00	959.00	875	20230601	-62.17	162	20230927	104.32	875	-62.17	20230601	162	104.32	20230927	875	-62.17	20230601	162	104.32	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
8	20231130	100141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	320	-10	5	-3.03	416422850	1305797	29.99	319	327	310	429	231	330	318.90	0.64	346527	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	372	-0.65	0.33	12	1.12	-490.00	959.00	875	20230601	-63.43	162	20230927	97.53	875	-63.43	20230601	162	97.53	20230927	875	-63.43	20230601	162	97.53	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
9	20231130	090142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	317	-13	5	-3.94	40505933	127436	2.93	319	319	315	429	231	330	317.85	0.64	-7916	359	344	334	319	309	339	314	581	99	500	210	1	1	116190898	368	-0.65	0.33	12	0.11	-490.00	959.00	875	20230601	-63.77	162	20230927	95.68	875	-63.77	20230601	162	95.68	20230927	875	-63.77	20230601	162	95.68	20230927	0.03	N	002880	500	580 억	748355	N	N	0	N	00	N
10	20231129	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	330	-19	5	-5.44	1321838278	3966464	49.87	349	349	324	453	245	349	333.26	0.46	210908	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	383	-0.67	0.34	12	3.41	-490.00	959.00	875	20230601	-62.29	162	20230927	103.70	875	-62.29	20230601	162	103.70	20230927	875	-62.29	20230601	162	103.70	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
11	20231129	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	327	-22	5	-6.30	1218842418	3652178	45.92	349	349	324	453	245	349	333.73	0.46	86491	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	380	-0.67	0.34	12	3.14	-490.00	959.00	875	20230601	-62.63	162	20230927	101.85	875	-62.63	20230601	162	101.85	20230927	875	-62.63	20230601	162	101.85	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
12	20231129	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	333	-16	5	-4.58	972469630	2904277	36.52	349	349	330	453	245	349	334.84	0.46	125855	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	387	-0.68	0.35	12	2.50	-490.00	959.00	875	20230601	-61.94	162	20230927	105.56	875	-61.94	20230601	162	105.56	20230927	875	-61.94	20230601	162	105.56	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
13	20231129	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	332	-17	5	-4.87	871936808	2601777	32.71	349	349	330	453	245	349	335.13	0.46	140199	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	386	-0.68	0.35	12	2.24	-490.00	959.00	875	20230601	-62.06	162	20230927	104.94	875	-62.06	20230601	162	104.94	20230927	875	-62.06	20230601	162	104.94	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
14	20231129	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	334	-15	5	-4.30	744818312	2220177	27.92	349	349	330	453	245	349	335.47	0.46	170231	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	388	-0.68	0.35	12	1.91	-490.00	959.00	875	20230601	-61.83	162	20230927	106.17	875	-61.83	20230601	162	106.17	20230927	875	-61.83	20230601	162	106.17	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
15	20231129	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	337	-12	5	-3.44	634668243	1890388	23.77	349	349	330	453	245	349	335.73	0.46	99703	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	392	-0.69	0.35	12	1.63	-490.00	959.00	875	20230601	-61.49	162	20230927	108.02	875	-61.49	20230601	162	108.02	20230927	875	-61.49	20230601	162	108.02	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
16	20231129	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	331	-18	5	-5.16	465527562	1385933	17.43	349	349	330	453	245	349	335.89	0.46	62935	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	385	-0.68	0.35	12	1.19	-490.00	959.00	875	20230601	-62.17	162	20230927	104.32	875	-62.17	20230601	162	104.32	20230927	875	-62.17	20230601	162	104.32	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
17	20231129	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	348	-1	5	-0.29	18590455	53658	0.67	349	349	337	453	245	349	346.41	0.46	-12261	404	376	358	330	312	367	321	581	104	500	230	1	1	116190898	404	-0.71	0.36	12	0.05	-490.00	959.00	875	20230601	-60.23	162	20230927	114.81	875	-60.23	20230601	162	114.81	20230927	875	-60.23	20230601	162	114.81	20230927	0.03	N	002880	500	580 억	537174	N	N	1	N	00	N
18	20231128	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	349	-4	5	-1.13	2862630397	7926935	170.06	353	386	340	458	248	353	361.15	0.91	-533344	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	406	-0.71	0.36	12	6.82	-490.00	959.00	875	20230601	-60.11	162	20230927	115.43	875	-60.11	20230601	162	115.43	20230927	875	-60.11	20230601	162	115.43	20230927	0.07	N	002880	500	580 억	1056267	N	N	1	N	00	N
19	20231128	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	345	-8	5	-2.27	2755165696	7617612	163.42	353	386	340	458	248	353	361.68	0.91	-538864	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	401	-0.70	0.36	12	6.56	-490.00	959.00	875	20230601	-60.57	162	20230927	112.96	875	-60.57	20230601	162	112.96	20230927	875	-60.57	20230601	162	112.96	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
20	20231128	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	346	-7	5	-1.98	2657879933	7336266	157.39	353	386	340	458	248	353	362.29	0.91	-492440	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	402	-0.71	0.36	12	6.31	-490.00	959.00	875	20230601	-60.46	162	20230927	113.58	875	-60.46	20230601	162	113.58	20230927	875	-60.46	20230601	162	113.58	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
21	20231128	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	347	-6	5	-1.70	2516869805	6928772	148.65	353	386	340	458	248	353	363.25	0.91	-433047	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	403	-0.71	0.36	12	5.96	-490.00	959.00	875	20230601	-60.34	162	20230927	114.20	875	-60.34	20230601	162	114.20	20230927	875	-60.34	20230601	162	114.20	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
22	20231128	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	354	1	2	0.28	2386228950	6553392	140.59	353	386	340	458	248	353	364.12	0.91	-453736	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	411	-0.72	0.37	12	5.64	-490.00	959.00	875	20230601	-59.54	162	20230927	118.52	875	-59.54	20230601	162	118.52	20230927	875	-59.54	20230601	162	118.52	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
23	20231128	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	372	19	2	5.38	1783653783	4884895	104.80	353	386	340	458	248	353	365.14	0.91	-413264	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	432	-0.76	0.39	12	4.20	-490.00	959.00	875	20230601	-57.49	162	20230927	129.63	875	-57.49	20230601	162	129.63	20230927	875	-57.49	20230601	162	129.63	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
24	20231128	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	345	-8	5	-2.27	466731553	1338992	28.73	353	358	340	458	248	353	348.57	0.91	107895	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	401	-0.70	0.36	12	1.15	-490.00	959.00	875	20230601	-60.57	162	20230927	112.96	875	-60.57	20230601	162	112.96	20230927	875	-60.57	20230601	162	112.96	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
25	20231128	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	350	-3	5	-0.85	56205263	158908	3.41	353	357	350	458	248	353	353.70	0.91	26304	377	365	356	344	335	360	339	581	105	500	230	1	1	116190898	407	-0.71	0.36	12	0.14	-490.00	959.00	875	20230601	-60.00	162	20230927	116.05	875	-60.00	20230601	162	116.05	20230927	875	-60.00	20230601	162	116.05	20230927	0.07	N	002880	500	580 억	1056267	N	N	0	N	00	N
26	20231127	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	353	-14	5	-3.81	1624742189	4591287	87.27	367	368	347	477	257	367	353.88	0.39	591153	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	410	-0.72	0.37	12	3.95	-490.00	959.00	875	20230601	-59.66	162	20230927	117.90	875	-59.66	20230601	162	117.90	20230927	875	-59.66	20230601	162	117.90	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
27	20231127	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	351	-16	5	-4.36	1548779339	4376371	83.18	367	368	347	477	257	367	353.90	0.39	548612	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	408	-0.72	0.37	12	3.77	-490.00	959.00	875	20230601	-59.89	162	20230927	116.67	875	-59.89	20230601	162	116.67	20230927	875	-59.89	20230601	162	116.67	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
28	20231127	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	352	-15	5	-4.09	1350973788	3810049	72.42	367	368	347	477	257	367	354.58	0.39	468776	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	409	-0.72	0.37	12	3.28	-490.00	959.00	875	20230601	-59.77	162	20230927	117.28	875	-59.77	20230601	162	117.28	20230927	875	-59.77	20230601	162	117.28	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
29	20231127	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	350	-17	5	-4.63	1218528246	3432558	65.24	367	368	347	477	257	367	354.99	0.39	411560	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	407	-0.71	0.36	12	2.95	-490.00	959.00	875	20230601	-60.00	162	20230927	116.05	875	-60.00	20230601	162	116.05	20230927	875	-60.00	20230601	162	116.05	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
30	20231127	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	351	-16	5	-4.36	1051316146	2957469	56.21	367	368	347	477	257	367	355.48	0.39	534766	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	408	-0.72	0.37	12	2.55	-490.00	959.00	875	20230601	-59.89	162	20230927	116.67	875	-59.89	20230601	162	116.67	20230927	875	-59.89	20230601	162	116.67	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
31	20231127	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	352	-15	5	-4.09	695807858	1945162	36.97	367	368	350	477	257	367	357.71	0.39	316089	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	409	-0.72	0.37	12	1.67	-490.00	959.00	875	20230601	-59.77	162	20230927	117.28	875	-59.77	20230601	162	117.28	20230927	875	-59.77	20230601	162	117.28	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
32	20231127	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	362	-5	5	-1.36	331896449	919933	17.49	367	368	351	477	257	367	360.78	0.39	110288	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	421	-0.74	0.38	12	0.79	-490.00	959.00	875	20230601	-58.63	162	20230927	123.46	875	-58.63	20230601	162	123.46	20230927	875	-58.63	20230601	162	123.46	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
33	20231127	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	363	-4	5	-1.09	17459613	47602	0.90	367	368	363	477	257	367	366.78	0.39	-16947	402	384	375	357	348	380	353	581	110	500	240	1	1	116190898	422	-0.74	0.38	12	0.04	-490.00	959.00	875	20230601	-58.51	162	20230927	124.07	875	-58.51	20230601	162	124.07	20230927	875	-58.51	20230601	162	124.07	20230927	0.07	N	002880	500	580 억	457032	N	N	0	N	00	N
34	20231124	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	367	-17	5	-4.43	1930472590	5171133	96.97	386	393	366	499	269	384	373.33	0.37	31791	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	426	-0.75	0.38	12	4.45	-490.00	959.00	875	20230601	-58.06	162	20230927	126.54	875	-58.06	20230601	162	126.54	20230927	875	-58.06	20230601	162	126.54	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
35	20231124	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	368	-16	5	-4.17	1659174291	4434495	83.16	386	393	368	499	269	384	374.15	0.37	-49955	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	428	-0.75	0.38	12	3.82	-490.00	959.00	875	20230601	-57.94	162	20230927	127.16	875	-57.94	20230601	162	127.16	20230927	875	-57.94	20230601	162	127.16	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
36	20231124	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	371	-13	5	-3.39	1440185108	3841483	72.04	386	393	369	499	269	384	374.90	0.37	-96161	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	431	-0.76	0.39	12	3.31	-490.00	959.00	875	20230601	-57.60	162	20230927	129.01	875	-57.60	20230601	162	129.01	20230927	875	-57.60	20230601	162	129.01	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
37	20231124	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	376	-8	5	-2.08	1178234330	3135659	58.80	386	393	369	499	269	384	375.75	0.37	81734	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	437	-0.77	0.39	12	2.70	-490.00	959.00	875	20230601	-57.03	162	20230927	132.10	875	-57.03	20230601	162	132.10	20230927	875	-57.03	20230601	162	132.10	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
38	20231124	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	375	-9	5	-2.34	1065905494	2835405	53.17	386	393	369	499	269	384	375.93	0.37	141185	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	436	-0.77	0.39	12	2.44	-490.00	959.00	875	20230601	-57.14	162	20230927	131.48	875	-57.14	20230601	162	131.48	20230927	875	-57.14	20230601	162	131.48	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
39	20231124	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	374	-10	5	-2.60	971802740	2583092	48.44	386	393	369	499	269	384	376.22	0.37	106450	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	435	-0.76	0.39	12	2.22	-490.00	959.00	875	20230601	-57.26	162	20230927	130.86	875	-57.26	20230601	162	130.86	20230927	875	-57.26	20230601	162	130.86	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
40	20231124	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	377	-7	5	-1.82	756404874	2006273	37.62	386	393	369	499	269	384	377.02	0.37	87137	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	438	-0.77	0.39	12	1.73	-490.00	959.00	875	20230601	-56.91	162	20230927	132.72	875	-56.91	20230601	162	132.72	20230927	875	-56.91	20230601	162	132.72	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
41	20231124	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	390	6	2	1.56	36526255	94011	1.76	386	393	385	499	269	384	388.53	0.37	-7476	426	404	393	371	360	399	366	581	115	500	250	1	1	116190898	453	-0.80	0.41	12	0.08	-490.00	959.00	875	20230601	-55.43	162	20230927	140.74	875	-55.43	20230601	162	140.74	20230927	875	-55.43	20230601	162	140.74	20230927	0.07	N	002880	500	580 억	425229	N	N	0	N	00	N
42	20231123	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	384	-16	5	-4.00	2080259763	5302274	155.07	400	415	382	520	280	400	392.34	0.26	150575	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	446	-0.78	0.40	12	4.56	-490.00	959.00	875	20230601	-56.11	162	20230927	137.04	875	-56.11	20230601	162	137.04	20230927	875	-56.11	20230601	162	137.04	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
43	20231123	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	385	-15	5	-3.75	1953888839	4974298	145.48	400	415	382	520	280	400	392.80	0.26	148313	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	447	-0.79	0.40	12	4.28	-490.00	959.00	875	20230601	-56.00	162	20230927	137.65	875	-56.00	20230601	162	137.65	20230927	875	-56.00	20230601	162	137.65	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
44	20231123	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	390	-10	5	-2.50	1766287604	4489600	131.30	400	415	382	520	280	400	393.42	0.26	192195	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	453	-0.80	0.41	12	3.86	-490.00	959.00	875	20230601	-55.43	162	20230927	140.74	875	-55.43	20230601	162	140.74	20230927	875	-55.43	20230601	162	140.74	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
45	20231123	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	393	-7	5	-1.75	1553449876	3944335	115.36	400	415	382	520	280	400	393.84	0.26	313433	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	457	-0.80	0.41	12	3.39	-490.00	959.00	875	20230601	-55.09	162	20230927	142.59	875	-55.09	20230601	162	142.59	20230927	875	-55.09	20230601	162	142.59	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
46	20231123	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	395	-5	5	-1.25	1374416361	3488686	102.03	400	415	382	520	280	400	393.96	0.26	449650	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	459	-0.81	0.41	12	3.00	-490.00	959.00	875	20230601	-54.86	162	20230927	143.83	875	-54.86	20230601	162	143.83	20230927	875	-54.86	20230601	162	143.83	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
47	20231123	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	395	-5	5	-1.25	1198540348	3042143	88.97	400	415	382	520	280	400	393.98	0.26	458951	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	459	-0.81	0.41	12	2.62	-490.00	959.00	875	20230601	-54.86	162	20230927	143.83	875	-54.86	20230601	162	143.83	20230927	875	-54.86	20230601	162	143.83	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
48	20231123	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	387	-13	5	-3.25	580016454	1486092	43.46	400	407	382	520	280	400	390.30	0.26	240146	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	450	-0.79	0.40	12	1.28	-490.00	959.00	875	20230601	-55.77	162	20230927	138.89	875	-55.77	20230601	162	138.89	20230927	875	-55.77	20230601	162	138.89	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
49	20231123	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	405	5	2	1.25	12161634	30055	0.88	400	407	400	520	280	400	404.65	0.26	-3728	427	413	405	391	383	409	387	581	120	500	260	1	1	116190898	471	-0.83	0.42	12	0.03	-490.00	959.00	875	20230601	-53.71	162	20230927	150.00	875	-53.71	20230601	162	150.00	20230927	875	-53.71	20230601	162	150.00	20230927	0.07	N	002880	500	580 억	307061	N	N	6	N	00	N
50	20231122	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-15	5	-3.61	1357377601	3366050	17.61	415	419	397	539	291	415	403.27	0.29	-69840	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	465	-0.82	0.42	12	2.90	-490.00	959.00	875	20230601	-54.29	162	20230927	146.91	875	-54.29	20230601	162	146.91	20230927	875	-54.29	20230601	162	146.91	20230927	0.07	N	002880	500	580 억	333240	N	N	6	N	00	N
51	20231122	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	400	-15	5	-3.61	1306720140	3239284	16.94	415	419	397	539	291	415	403.40	0.29	-63489	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	465	-0.82	0.42	12	2.79	-490.00	959.00	875	20230601	-54.29	162	20230927	146.91	875	-54.29	20230601	162	146.91	20230927	875	-54.29	20230601	162	146.91	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
52	20231122	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	399	-16	5	-3.86	1198236507	2967420	15.52	415	419	397	539	291	415	403.80	0.29	-61459	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	464	-0.81	0.42	12	2.55	-490.00	959.00	875	20230601	-54.40	162	20230927	146.30	875	-54.40	20230601	162	146.30	20230927	875	-54.40	20230601	162	146.30	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
53	20231122	130142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	401	-14	5	-3.37	1079052063	2668804	13.96	415	419	397	539	291	415	404.32	0.29	-69406	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	466	-0.82	0.42	12	2.30	-490.00	959.00	875	20230601	-54.17	162	20230927	147.53	875	-54.17	20230601	162	147.53	20230927	875	-54.17	20230601	162	147.53	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
54	20231122	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	399	-16	5	-3.86	945537401	2336163	12.22	415	419	397	539	291	415	404.74	0.29	-77717	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	464	-0.81	0.42	12	2.01	-490.00	959.00	875	20230601	-54.40	162	20230927	146.30	875	-54.40	20230601	162	146.30	20230927	875	-54.40	20230601	162	146.30	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
55	20231122	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	401	-14	5	-3.37	830372554	2047957	10.71	415	419	397	539	291	415	405.46	0.29	-74752	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	466	-0.82	0.42	12	1.76	-490.00	959.00	875	20230601	-54.17	162	20230927	147.53	875	-54.17	20230601	162	147.53	20230927	875	-54.17	20230601	162	147.53	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
56	20231122	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	403	-12	5	-2.89	574678582	1409825	7.37	415	419	400	539	291	415	407.62	0.29	-92825	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	468	-0.82	0.42	12	1.21	-490.00	959.00	875	20230601	-53.94	162	20230927	148.77	875	-53.94	20230601	162	148.77	20230927	875	-53.94	20230601	162	148.77	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
57	20231122	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	411	-4	5	-0.96	20748396	50270	0.26	415	415	410	539	291	415	412.71	0.29	-9981	483	448	420	385	357	466	403	581	124	500	270	1	1	116190898	478	-0.84	0.43	12	0.04	-490.00	959.00	875	20230601	-53.03	162	20230927	153.70	875	-53.03	20230601	162	153.70	20230927	875	-53.03	20230601	162	153.70	20230927	0.07	N	002880	500	580 억	333240	N	N	10	N	00	N
58	20231121	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	6	2	1.47	8183268263	19028043	401.39	407	455	392	531	287	409	430.07	0.59	-361260	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	482	-0.85	0.43	12	16.38	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.07	N	002880	500	580 억	690860	N	N	10	N	00	N
59	20231121	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	6	2	1.47	8057583022	18724983	394.99	407	455	392	531	287	409	430.31	0.59	-336921	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	482	-0.85	0.43	12	16.12	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
60	20231121	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	7	2	1.71	7771068840	18035484	380.45	407	455	392	531	287	409	430.88	0.59	-390681	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	483	-0.85	0.43	12	15.52	-490.00	959.00	875	20230601	-52.46	162	20230927	156.79	875	-52.46	20230601	162	156.79	20230927	875	-52.46	20230601	162	156.79	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
61	20231121	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	420	11	2	2.69	7323732086	16964203	357.85	407	455	392	531	287	409	431.72	0.59	-408796	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	488	-0.86	0.44	12	14.60	-490.00	959.00	875	20230601	-52.00	162	20230927	159.26	875	-52.00	20230601	162	159.26	20230927	875	-52.00	20230601	162	159.26	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
62	20231121	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	423	14	2	3.42	6668592385	15409854	325.06	407	455	392	531	287	409	432.75	0.59	-68456	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	491	-0.86	0.44	12	13.26	-490.00	959.00	875	20230601	-51.66	162	20230927	161.11	875	-51.66	20230601	162	161.11	20230927	875	-51.66	20230601	162	161.11	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
63	20231121	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	434	25	2	6.11	5723341406	13194090	278.32	407	455	392	531	287	409	433.78	0.59	118025	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	504	-0.89	0.45	12	11.36	-490.00	959.00	875	20230601	-50.40	162	20230927	167.90	875	-50.40	20230601	162	167.90	20230927	875	-50.40	20230601	162	167.90	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
64	20231121	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	435	26	2	6.36	4102957562	9507910	200.56	407	455	392	531	287	409	431.53	0.59	-205467	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	505	-0.89	0.45	12	8.18	-490.00	959.00	875	20230601	-50.29	162	20230927	168.52	875	-50.29	20230601	162	168.52	20230927	875	-50.29	20230601	162	168.52	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
65	20231121	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	409	0	3	0.00	21991364	53902	1.14	407	412	405	531	287	409	407.99	0.59	-15074	455	431	419	395	383	426	390	581	122	500	260	1	1	116190898	475	-0.83	0.43	12	0.05	-490.00	959.00	875	20230601	-53.26	162	20230927	152.47	875	-53.26	20230601	162	152.47	20230927	875	-53.26	20230601	162	152.47	20230927	0.07	N	002880	500	580 억	690860	N	N	49	N	00	N
66	20231120	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	409	-6	5	-1.45	1970364319	4716066	121.68	417	443	407	539	291	415	417.84	1.02	-495754	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	475	-0.83	0.43	12	4.06	-490.00	959.00	875	20230601	-53.26	162	20230927	152.47	875	-53.26	20230601	162	152.47	20230927	875	-53.26	20230601	162	152.47	20230927	0.07	N	002880	500	580 억	1186209	N	N	49	N	00	N
67	20231120	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	409	-6	5	-1.45	1783619483	4258876	109.88	417	443	408	539	291	415	418.81	1.02	-459002	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	475	-0.83	0.43	12	3.67	-490.00	959.00	875	20230601	-53.26	162	20230927	152.47	875	-53.26	20230601	162	152.47	20230927	875	-53.26	20230601	162	152.47	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
68	20231120	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	413	-2	5	-0.48	1546256256	3679791	94.94	417	443	408	539	291	415	420.22	1.02	-259295	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	480	-0.84	0.43	12	3.17	-490.00	959.00	875	20230601	-52.80	162	20230927	154.94	875	-52.80	20230601	162	154.94	20230927	875	-52.80	20230601	162	154.94	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
69	20231120	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	411	-4	5	-0.96	1477088070	3511576	90.60	417	443	408	539	291	415	420.66	1.02	-229884	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	478	-0.84	0.43	12	3.02	-490.00	959.00	875	20230601	-53.03	162	20230927	153.70	875	-53.03	20230601	162	153.70	20230927	875	-53.03	20230601	162	153.70	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
70	20231120	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	412	-3	5	-0.72	1329510283	3151644	81.31	417	443	408	539	291	415	421.88	1.02	-235147	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	479	-0.84	0.43	12	2.71	-490.00	959.00	875	20230601	-52.91	162	20230927	154.32	875	-52.91	20230601	162	154.32	20230927	875	-52.91	20230601	162	154.32	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
71	20231120	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	0	3	0.00	1226606443	2901868	74.87	417	443	408	539	291	415	422.73	1.02	-258984	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	482	-0.85	0.43	12	2.50	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
72	20231120	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	418	3	2	0.72	901643303	2116063	54.60	417	443	416	539	291	415	426.17	1.02	-167651	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	486	-0.85	0.44	12	1.82	-490.00	959.00	875	20230601	-52.23	162	20230927	158.02	875	-52.23	20230601	162	158.02	20230927	875	-52.23	20230601	162	158.02	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
73	20231120	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	439	24	2	5.78	88364681	206526	5.33	417	441	416	539	291	415	428.75	1.02	-48474	449	432	420	403	391	426	397	581	124	500	270	1	1	116190898	510	-0.90	0.46	12	0.18	-490.00	959.00	875	20230601	-49.83	162	20230927	170.99	875	-49.83	20230601	162	170.99	20230927	875	-49.83	20230601	162	170.99	20230927	0.07	N	002880	500	580 억	1186209	N	N	39	N	00	N
74	20231117	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	-18	5	-4.16	1590961600	3824490	59.32	435	437	408	562	304	433	415.99	0.59	476137	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	482	-0.85	0.43	12	3.29	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.08	N	002880	500	580 억	690641	N	N	39	N	00	N
75	20231117	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	-18	5	-4.16	1528429282	3674080	56.99	435	437	408	562	304	433	416.00	0.59	462415	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	482	-0.85	0.43	12	3.16	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
76	20231117	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	415	-18	5	-4.16	1407803442	3383671	52.48	435	437	408	562	304	433	416.06	0.59	433237	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	482	-0.85	0.43	12	2.91	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
77	20231117	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-17	5	-3.93	1249965425	3001525	46.55	435	437	408	562	304	433	416.44	0.59	399201	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	483	-0.85	0.43	12	2.58	-490.00	959.00	875	20230601	-52.46	162	20230927	156.79	875	-52.46	20230601	162	156.79	20230927	875	-52.46	20230601	162	156.79	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
78	20231117	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	416	-17	5	-3.93	1179925937	2832804	43.94	435	437	408	562	304	433	416.52	0.59	420742	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	483	-0.85	0.43	12	2.44	-490.00	959.00	875	20230601	-52.46	162	20230927	156.79	875	-52.46	20230601	162	156.79	20230927	875	-52.46	20230601	162	156.79	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
79	20231117	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	414	-19	5	-4.39	1012179059	2428536	37.67	435	437	408	562	304	433	416.79	0.59	426107	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	481	-0.84	0.43	12	2.09	-490.00	959.00	875	20230601	-52.69	162	20230927	155.56	875	-52.69	20230601	162	155.56	20230927	875	-52.69	20230601	162	155.56	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
80	20231117	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	417	-16	5	-3.70	855920903	2052361	31.83	435	437	408	562	304	433	417.04	0.59	319383	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	485	-0.85	0.43	12	1.77	-490.00	959.00	875	20230601	-52.34	162	20230927	157.41	875	-52.34	20230601	162	157.41	20230927	875	-52.34	20230601	162	157.41	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
81	20231117	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	4	2	0.92	79617964	184591	2.86	435	437	426	562	304	433	431.32	0.59	-40089	487	459	446	418	405	453	412	581	129	500	280	1	1	116190898	508	-0.89	0.46	12	0.16	-490.00	959.00	875	20230601	-50.06	162	20230927	169.75	875	-50.06	20230601	162	169.75	20230927	875	-50.06	20230601	162	169.75	20230927	0.08	N	002880	500	580 억	690641	N	N	0	N	00	N
82	20231116	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	437	-23	5	-5.00	2725804486	6086105	29.59	458	474	435	598	322	460	447.84	0.98	-457248	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	508	-0.89	0.46	12	5.24	-490.00	959.00	875	20230601	-50.06	162	20230927	169.75	875	-50.06	20230601	162	169.75	20230927	875	-50.06	20230601	162	169.75	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
83	20231116	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	439	-21	5	-4.57	2575943954	5743505	27.93	458	474	435	598	322	460	448.47	0.98	-457098	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	510	-0.90	0.46	12	4.94	-490.00	959.00	875	20230601	-49.83	162	20230927	170.99	875	-49.83	20230601	162	170.99	20230927	875	-49.83	20230601	162	170.99	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
84	20231116	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	439	-21	5	-4.57	2321741066	5162051	25.10	458	474	437	598	322	460	449.74	0.98	-493785	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	510	-0.90	0.46	12	4.44	-490.00	959.00	875	20230601	-49.83	162	20230927	170.99	875	-49.83	20230601	162	170.99	20230927	875	-49.83	20230601	162	170.99	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
85	20231116	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	438	-22	5	-4.78	2148538258	4767343	23.18	458	474	437	598	322	460	450.65	0.98	-579330	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	509	-0.89	0.46	12	4.10	-490.00	959.00	875	20230601	-49.94	162	20230927	170.37	875	-49.94	20230601	162	170.37	20230927	875	-49.94	20230601	162	170.37	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
86	20231116	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	445	-15	5	-3.26	1734690243	3826699	18.61	458	474	443	598	322	460	453.29	0.98	-595208	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	517	-0.91	0.46	12	3.29	-490.00	959.00	875	20230601	-49.14	162	20230927	174.69	875	-49.14	20230601	162	174.69	20230927	875	-49.14	20230601	162	174.69	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
87	20231116	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	447	-13	5	-2.83	1424621871	3130774	15.22	458	474	444	598	322	460	455.01	0.98	-581257	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	519	-0.91	0.47	12	2.69	-490.00	959.00	875	20230601	-48.91	162	20230927	175.93	875	-48.91	20230601	162	175.93	20230927	875	-48.91	20230601	162	175.93	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
88	20231116	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	449	-11	5	-2.39	94695832	208684	1.01	458	459	446	598	322	460	453.31	0.98	-94715	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	522	-0.92	0.47	12	0.18	-490.00	959.00	875	20230601	-48.69	162	20230927	177.16	875	-48.69	20230601	162	177.16	20230927	875	-48.69	20230601	162	177.16	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
89	20231116	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	460	0	3	0.00	0	0	0.00	0	0	0	598	322	460	0.00	0.98	0	523	491	453	421	383	507	437	581	138	500	300	1	1	116190898	534	-0.94	0.48	12	0.00	-490.00	959.00	875	20230601	-47.43	162	20230927	183.95	875	-47.43	20230601	162	183.95	20230927	875	-47.43	20230601	162	183.95	20230927	0.08	N	002880	500	580 억	1142234	N	N	0	N	00	N
90	20231115	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	460	40	2	9.52	9349898798	20465084	238.44	423	485	415	546	294	420	456.87	0.42	739959	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	534	-0.94	0.48	12	17.61	-490.00	959.00	875	20230601	-47.43	162	20230927	183.95	875	-47.43	20230601	162	183.95	20230927	875	-47.43	20230601	162	183.95	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
91	20231115	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	457	37	2	8.81	8931728071	19553628	227.82	423	485	415	546	294	420	456.79	0.42	704000	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	531	-0.93	0.48	12	16.83	-490.00	959.00	875	20230601	-47.77	162	20230927	182.10	875	-47.77	20230601	162	182.10	20230927	875	-47.77	20230601	162	182.10	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
92	20231115	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	450	30	2	7.14	8488375092	18573433	216.40	423	485	415	546	294	420	457.02	0.42	359381	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	523	-0.92	0.47	12	15.99	-490.00	959.00	875	20230601	-48.57	162	20230927	177.78	875	-48.57	20230601	162	177.78	20230927	875	-48.57	20230601	162	177.78	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
93	20231115	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	452	32	2	7.62	7737903999	16911690	197.04	423	485	415	546	294	420	457.55	0.42	452560	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	525	-0.92	0.47	12	14.56	-490.00	959.00	875	20230601	-48.34	162	20230927	179.01	875	-48.34	20230601	162	179.01	20230927	875	-48.34	20230601	162	179.01	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
94	20231115	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	460	40	2	9.52	7272315366	15886017	185.09	423	485	415	546	294	420	457.79	0.42	391321	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	534	-0.94	0.48	12	13.67	-490.00	959.00	875	20230601	-47.43	162	20230927	183.95	875	-47.43	20230601	162	183.95	20230927	875	-47.43	20230601	162	183.95	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
95	20231115	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	473	53	2	12.62	5718092365	12503126	145.68	423	485	415	546	294	420	457.34	0.42	476668	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	550	-0.97	0.49	12	10.76	-490.00	959.00	875	20230601	-45.94	162	20230927	191.98	875	-45.94	20230601	162	191.98	20230927	875	-45.94	20230601	162	191.98	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
96	20231115	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	444	24	2	5.71	2043551828	4630017	53.95	423	463	415	546	294	420	441.38	0.42	684569	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	516	-0.91	0.46	12	3.98	-490.00	959.00	875	20230601	-49.26	162	20230927	174.07	875	-49.26	20230601	162	174.07	20230927	875	-49.26	20230601	162	174.07	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
97	20231115	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	1	2	0.24	73643997	174522	2.03	423	427	420	546	294	420	422.01	0.42	8781	466	442	419	395	372	455	408	581	126	500	270	1	1	116190898	489	-0.86	0.44	12	0.15	-490.00	959.00	875	20230601	-51.89	162	20230927	159.88	875	-51.89	20230601	162	159.88	20230927	875	-51.89	20230601	162	159.88	20230927	0.08	N	002880	500	580 억	488633	N	N	85	N	00	N
98	20231114	160138	54	100.00	KOSPI	운수.장비	N	N	N	N	N	420	18	2	4.48	3600488578	8542408	108.78	397	443	396	522	282	402	421.49	0.35	69837	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	488	-0.86	0.44	12	7.35	-490.00	959.00	875	20230601	-52.00	162	20230927	159.26	875	-52.00	20230601	162	159.26	20230927	875	-52.00	20230601	162	159.26	20230927	0.08	N	002880	500	580 억	412157	N	N	85	N	01	N
99	20231114	150137	54	100.00	KOSPI	운수.장비	N	N	N	N	N	416	14	2	3.48	3458746587	8202824	104.46	397	443	396	522	282	402	421.66	0.35	65645	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	483	-0.85	0.43	12	7.06	-490.00	959.00	875	20230601	-52.46	162	20230927	156.79	875	-52.46	20230601	162	156.79	20230927	875	-52.46	20230601	162	156.79	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
100	20231114	140137	54	100.00	KOSPI	운수.장비	N	N	N	N	N	415	13	2	3.23	3194282323	7562816	96.31	397	443	396	522	282	402	422.37	0.35	-136183	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	482	-0.85	0.43	12	6.51	-490.00	959.00	875	20230601	-52.57	162	20230927	156.17	875	-52.57	20230601	162	156.17	20230927	875	-52.57	20230601	162	156.17	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
101	20231114	130137	54	100.00	KOSPI	운수.장비	N	N	N	N	N	419	17	2	4.23	2961828519	7004634	89.20	397	443	396	522	282	402	422.85	0.35	-101415	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	487	-0.86	0.44	12	6.03	-490.00	959.00	875	20230601	-52.11	162	20230927	158.64	875	-52.11	20230601	162	158.64	20230927	875	-52.11	20230601	162	158.64	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
102	20231114	120136	54	100.00	KOSPI	운수.장비	N	N	N	N	N	419	17	2	4.23	2743826649	6486457	82.60	397	443	396	522	282	402	423.02	0.35	-81518	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	487	-0.86	0.44	12	5.58	-490.00	959.00	875	20230601	-52.11	162	20230927	158.64	875	-52.11	20230601	162	158.64	20230927	875	-52.11	20230601	162	158.64	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
103	20231114	110138	54	100.00	KOSPI	운수.장비	N	N	N	N	N	413	11	2	2.74	2312683312	5463046	69.57	397	443	396	522	282	402	423.34	0.35	2099	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	480	-0.84	0.43	12	4.70	-490.00	959.00	875	20230601	-52.80	162	20230927	154.94	875	-52.80	20230601	162	154.94	20230927	875	-52.80	20230601	162	154.94	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
104	20231114	100137	54	100.00	KOSPI	운수.장비	N	N	N	N	N	417	15	2	3.73	2084813804	4914685	62.58	397	443	396	522	282	402	424.21	0.35	12007	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	485	-0.85	0.43	12	4.23	-490.00	959.00	875	20230601	-52.34	162	20230927	157.41	875	-52.34	20230601	162	157.41	20230927	875	-52.34	20230601	162	157.41	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
105	20231114	090137	54	100.00	KOSPI	운수.장비	N	N	N	N	N	404	2	2	0.50	53536298	133405	1.70	397	410	396	522	282	402	401.29	0.35	40565	485	443	418	376	351	431	364	581	120	500	260	1	1	116190505	469	-0.82	0.42	12	0.11	-490.00	959.00	875	20230601	-53.83	162	20230927	149.38	875	-53.83	20230601	162	149.38	20230927	875	-53.83	20230601	162	149.38	20230927	0.08	N	002880	500	580 억	412157	N	N	87	N	01	N
106	20231113	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	402	-55	5	-12.04	3255485343	7701802	53.06	453	460	393	594	320	457	422.68	0.34	218869	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	467	-0.82	0.42	12	6.63	-490.00	959.00	875	20230601	-54.06	162	20230927	148.15	875	-54.06	20230601	162	148.15	20230927	875	-54.06	20230601	162	148.15	20230927	0.08	N	002880	500	580 억	393041	N	N	87	N	00	N
107	20231113	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	399	-58	5	-12.69	3086122186	7277259	50.13	453	460	395	594	320	457	424.06	0.34	120503	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	464	-0.81	0.42	12	6.26	-490.00	959.00	875	20230601	-54.40	162	20230927	146.30	875	-54.40	20230601	162	146.30	20230927	875	-54.40	20230601	162	146.30	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
108	20231113	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	403	-54	5	-11.82	2657646689	6204912	42.75	453	460	402	594	320	457	428.29	0.34	74407	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	468	-0.82	0.42	12	5.34	-490.00	959.00	875	20230601	-53.94	162	20230927	148.77	875	-53.94	20230601	162	148.77	20230927	875	-53.94	20230601	162	148.77	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
109	20231113	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	411	-46	5	-10.07	2183664712	5042453	34.74	453	460	411	594	320	457	433.04	0.34	26355	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	478	-0.84	0.43	12	4.34	-490.00	959.00	875	20230601	-53.03	162	20230927	153.70	875	-53.03	20230601	162	153.70	20230927	875	-53.03	20230601	162	153.70	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
110	20231113	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	421	-36	5	-7.88	1809884423	4144680	28.55	453	460	418	594	320	457	436.66	0.34	-1157	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	489	-0.86	0.44	12	3.57	-490.00	959.00	875	20230601	-51.89	162	20230927	159.88	875	-51.89	20230601	162	159.88	20230927	875	-51.89	20230601	162	159.88	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
111	20231113	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	428	-29	5	-6.35	1532817327	3490289	24.04	453	460	424	594	320	457	439.14	0.34	-57836	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	497	-0.87	0.45	12	3.00	-490.00	959.00	875	20230601	-51.09	162	20230927	164.20	875	-51.09	20230601	162	164.20	20230927	875	-51.09	20230601	162	164.20	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
112	20231113	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	435	-22	5	-4.81	1030771241	2324577	16.01	453	460	433	594	320	457	443.40	0.34	-132561	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	505	-0.89	0.45	12	2.00	-490.00	959.00	875	20230601	-50.29	162	20230927	168.52	875	-50.29	20230601	162	168.52	20230927	875	-50.29	20230601	162	168.52	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
113	20231113	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	450	-7	5	-1.53	57775453	127701	0.88	453	457	450	594	320	457	452.27	0.34	-17417	522	489	456	423	390	506	440	581	137	500	300	1	1	116190505	523	-0.92	0.47	12	0.11	-490.00	959.00	875	20230601	-48.57	162	20230927	177.78	875	-48.57	20230601	162	177.78	20230927	875	-48.57	20230601	162	177.78	20230927	0.08	N	002880	500	580 억	393041	N	N	194	N	00	N
114	20231110	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	457	11	2	2.47	6600458963	14418181	139.44	435	489	423	579	313	446	457.79	0.72	-468429	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	531	-0.93	0.48	12	12.41	-490.00	959.00	875	20230601	-47.77	162	20230927	182.10	875	-47.77	20230601	162	182.10	20230927	875	-47.77	20230601	162	182.10	20230927	0.08	N	002880	500	580 억	831728	N	N	194	N	00	N
115	20231110	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	451	5	2	1.12	6079077860	13276920	128.41	435	489	423	579	313	446	457.87	0.72	-567656	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	524	-0.92	0.47	12	11.43	-490.00	959.00	875	20230601	-48.46	162	20230927	178.40	875	-48.46	20230601	162	178.40	20230927	875	-48.46	20230601	162	178.40	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
116	20231110	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	450	4	2	0.90	5803682371	12664268	122.48	435	489	423	579	313	446	458.27	0.72	-547256	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	523	-0.92	0.47	12	10.90	-490.00	959.00	875	20230601	-48.57	162	20230927	177.78	875	-48.57	20230601	162	177.78	20230927	875	-48.57	20230601	162	177.78	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
117	20231110	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	451	5	2	1.12	5464922434	11911009	115.20	435	489	423	579	313	446	458.81	0.72	-580456	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	524	-0.92	0.47	12	10.25	-490.00	959.00	875	20230601	-48.46	162	20230927	178.40	875	-48.46	20230601	162	178.40	20230927	875	-48.46	20230601	162	178.40	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
118	20231110	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	462	16	2	3.59	4840014275	10544114	101.98	435	489	423	579	313	446	459.03	0.72	-493037	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	537	-0.94	0.48	12	9.07	-490.00	959.00	875	20230601	-47.20	162	20230927	185.19	875	-47.20	20230601	162	185.19	20230927	875	-47.20	20230601	162	185.19	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
119	20231110	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	454	8	2	1.79	2356523711	5243279	50.71	435	477	423	579	313	446	449.44	0.72	-296606	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	528	-0.93	0.47	12	4.51	-490.00	959.00	875	20230601	-48.11	162	20230927	180.25	875	-48.11	20230601	162	180.25	20230927	875	-48.11	20230601	162	180.25	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
120	20231110	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	443	-3	5	-0.67	1828731906	4075269	39.41	435	477	423	579	313	446	448.74	0.72	-262836	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	515	-0.90	0.46	12	3.51	-490.00	959.00	875	20230601	-49.37	162	20230927	173.46	875	-49.37	20230601	162	173.46	20230927	875	-49.37	20230601	162	173.46	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
121	20231110	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	428	-18	5	-4.04	89024161	206846	2.00	435	437	423	579	313	446	430.37	0.72	54746	480	462	449	431	418	456	425	581	133	500	290	1	1	116190505	497	-0.87	0.45	12	0.18	-490.00	959.00	875	20230601	-51.09	162	20230927	164.20	875	-51.09	20230601	162	164.20	20230927	875	-51.09	20230601	162	164.20	20230927	0.08	N	002880	500	580 억	831728	N	N	35	N	00	N
122	20231109	160134	54	100.00	KOSPI	운수.장비	N	N	N	N	N	446	-46	5	-9.35	4626656720	10230342	26.93	467	467	436	639	345	492	452.24	0.14	594603	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	518	-0.91	0.47	12	8.80	-490.00	959.00	875	20230601	-49.03	162	20230927	175.31	875	-49.03	20230601	162	175.31	20230927	875	-49.03	20230601	162	175.31	20230927	0.08	N	002880	500	580 억	166919	N	N	35	N	01	N
123	20231109	150135	54	100.00	KOSPI	운수.장비	N	N	N	N	N	442	-50	5	-10.16	4404135579	9725924	25.60	467	467	436	639	345	492	452.81	0.14	495436	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	514	-0.90	0.46	12	8.37	-490.00	959.00	875	20230601	-49.49	162	20230927	172.84	875	-49.49	20230601	162	172.84	20230927	875	-49.49	20230601	162	172.84	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
124	20231109	140135	54	100.00	KOSPI	운수.장비	N	N	N	N	N	440	-52	5	-10.57	4096015718	9028075	23.77	467	467	436	639	345	492	453.69	0.14	295245	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	511	-0.90	0.46	12	7.77	-490.00	959.00	875	20230601	-49.71	162	20230927	171.60	875	-49.71	20230601	162	171.60	20230927	875	-49.71	20230601	162	171.60	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
125	20231109	130135	54	100.00	KOSPI	운수.장비	N	N	N	N	N	448	-44	5	-8.94	3565690197	7829771	20.61	467	467	440	639	345	492	455.39	0.14	153144	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	521	-0.91	0.47	12	6.74	-490.00	959.00	875	20230601	-48.80	162	20230927	176.54	875	-48.80	20230601	162	176.54	20230927	875	-48.80	20230601	162	176.54	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
126	20231109	120135	54	100.00	KOSPI	운수.장비	N	N	N	N	N	458	-34	5	-6.91	2894348463	6340046	16.69	467	467	449	639	345	492	456.50	0.14	320114	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	532	-0.93	0.48	12	5.46	-490.00	959.00	875	20230601	-47.66	162	20230927	182.72	875	-47.66	20230601	162	182.72	20230927	875	-47.66	20230601	162	182.72	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
127	20231109	110135	54	100.00	KOSPI	운수.장비	N	N	N	N	N	457	-35	5	-7.11	2580574866	5656452	14.89	467	467	449	639	345	492	456.20	0.14	336498	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	531	-0.93	0.48	12	4.87	-490.00	959.00	875	20230601	-47.77	162	20230927	182.10	875	-47.77	20230601	162	182.10	20230927	875	-47.77	20230601	162	182.10	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
128	20231109	100134	54	100.00	KOSPI	운수.장비	N	N	N	N	N	459	-33	5	-6.71	2171168343	4755225	12.52	467	467	449	639	345	492	456.57	0.14	84540	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	533	-0.94	0.48	12	4.09	-490.00	959.00	875	20230601	-47.54	162	20230927	183.33	875	-47.54	20230601	162	183.33	20230927	875	-47.54	20230601	162	183.33	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
129	20231109	090134	54	100.00	KOSPI	운수.장비	N	N	N	N	N	452	-40	5	-8.13	209155955	453449	1.19	467	467	452	639	345	492	461.07	0.14	33472	573	532	510	469	447	521	458	581	147	500	320	1	1	116190505	525	-0.92	0.47	12	0.39	-490.00	959.00	875	20230601	-48.34	162	20230927	179.01	875	-48.34	20230601	162	179.01	20230927	875	-48.34	20230601	162	179.01	20230927	0.08	N	002880	500	580 억	166919	N	N	0	N	01	N
130	20231108	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	492	17	2	3.58	19338371307	37580508	50.10	507	551	488	617	333	475	514.60	0.34	-214817	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	572	-1.00	0.51	12	32.34	-490.00	959.00	875	20230601	-43.77	162	20230927	203.70	875	-43.77	20230601	162	203.70	20230927	875	-43.77	20230601	162	203.70	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
131	20231108	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	496	21	2	4.42	18937709865	36765640	49.01	507	551	488	617	333	475	515.09	0.34	-227473	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	576	-1.01	0.52	12	31.64	-490.00	959.00	875	20230601	-43.31	162	20230927	206.17	875	-43.31	20230601	162	206.17	20230927	875	-43.31	20230601	162	206.17	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
132	20231108	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	492	17	2	3.58	18407883054	35692472	47.58	507	551	488	617	333	475	515.74	0.34	-227209	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	572	-1.00	0.51	12	30.72	-490.00	959.00	875	20230601	-43.77	162	20230927	203.70	875	-43.77	20230601	162	203.70	20230927	875	-43.77	20230601	162	203.70	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
133	20231108	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	505	30	2	6.32	17765256480	34405833	45.86	507	551	488	617	333	475	516.34	0.34	-213345	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	587	-1.03	0.53	12	29.61	-490.00	959.00	875	20230601	-42.29	162	20230927	211.73	875	-42.29	20230601	162	211.73	20230927	875	-42.29	20230601	162	211.73	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
134	20231108	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	499	24	2	5.05	16892100151	32650864	43.52	507	551	488	617	333	475	517.36	0.34	-242138	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	580	-1.02	0.52	12	28.10	-490.00	959.00	875	20230601	-42.97	162	20230927	208.02	875	-42.97	20230601	162	208.02	20230927	875	-42.97	20230601	162	208.02	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
135	20231108	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	497	22	2	4.63	15566432025	30022467	40.02	507	551	488	617	333	475	518.49	0.34	-226345	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	577	-1.01	0.52	12	25.84	-490.00	959.00	875	20230601	-43.20	162	20230927	206.79	875	-43.20	20230601	162	206.79	20230927	875	-43.20	20230601	162	206.79	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
136	20231108	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	504	29	2	6.11	13235511611	25358269	33.80	507	551	502	617	333	475	521.94	0.34	-165388	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	586	-1.03	0.53	12	21.82	-490.00	959.00	875	20230601	-42.40	162	20230927	211.11	875	-42.40	20230601	162	211.11	20230927	875	-42.40	20230601	162	211.11	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
137	20231108	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	519	44	2	9.26	1500384688	2913091	3.88	507	535	504	617	333	475	515.05	0.34	135491	617	546	479	408	341	581	443	581	142	500	310	1	1	116190505	603	-1.06	0.54	12	2.51	-490.00	959.00	875	20230601	-40.69	162	20230927	220.37	875	-40.69	20230601	162	220.37	20230927	875	-40.69	20230601	162	220.37	20230927	0.08	N	002880	500	580 억	396837	N	N	0	N	00	N
138	20231107	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	475	12	2	2.59	35626900370	73324139	121.41	456	550	412	601	325	463	485.89	0.22	138599	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	552	-0.97	0.50	12	63.11	-490.00	959.00	875	20230601	-45.71	162	20230927	193.21	875	-45.71	20230601	162	193.21	20230927	875	-45.71	20230601	162	193.21	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
139	20231107	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	465	2	2	0.43	34597259542	71129550	117.77	456	550	412	601	325	463	486.40	0.22	167205	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	540	-0.95	0.48	12	61.22	-490.00	959.00	875	20230601	-46.86	162	20230927	187.04	875	-46.86	20230601	162	187.04	20230927	875	-46.86	20230601	162	187.04	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
140	20231107	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	483	20	2	4.32	30601878039	62793233	103.97	456	550	412	601	325	463	487.34	0.22	-4934	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	561	-0.99	0.50	12	54.04	-490.00	959.00	875	20230601	-44.80	162	20230927	198.15	875	-44.80	20230601	162	198.15	20230927	875	-44.80	20230601	162	198.15	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
141	20231107	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	516	53	2	11.45	17899776987	37348292	61.84	456	550	412	601	325	463	479.27	0.22	387735	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	600	-1.05	0.54	12	32.14	-490.00	959.00	875	20230601	-41.03	162	20230927	218.52	875	-41.03	20230601	162	218.52	20230927	875	-41.03	20230601	162	218.52	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
142	20231107	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	428	-35	5	-7.56	5479405645	12768140	21.14	456	456	412	601	325	463	429.15	0.22	921335	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	497	-0.87	0.45	12	10.99	-490.00	959.00	875	20230601	-51.09	162	20230927	164.20	875	-51.09	20230601	162	164.20	20230927	875	-51.09	20230601	162	164.20	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
143	20231107	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	429	-34	5	-7.34	5111915921	11912761	19.72	456	456	412	601	325	463	429.11	0.22	729970	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	498	-0.88	0.45	12	10.25	-490.00	959.00	875	20230601	-50.97	162	20230927	164.81	875	-50.97	20230601	162	164.81	20230927	875	-50.97	20230601	162	164.81	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
144	20231107	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	424	-39	5	-8.42	3412632429	7873742	13.04	456	456	417	601	325	463	433.42	0.22	123095	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	493	-0.87	0.44	12	6.78	-490.00	959.00	875	20230601	-51.54	162	20230927	161.73	875	-51.54	20230601	162	161.73	20230927	875	-51.54	20230601	162	161.73	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
145	20231107	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	438	-25	5	-5.40	326044284	729026	1.21	456	456	437	601	325	463	447.23	0.22	-28437	566	514	471	419	376	540	445	581	138	500	300	1	1	116190505	509	-0.89	0.46	12	0.63	-490.00	959.00	875	20230601	-49.94	162	20230927	170.37	875	-49.94	20230601	162	170.37	20230927	875	-49.94	20230601	162	170.37	20230927	0.08	N	002880	500	580 억	250552	N	N	8	N	00	N
146	20231106	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	463	31	2	7.18	28940354407	60151941	102.63	445	523	428	561	303	432	481.21	0.74	-576866	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	538	-0.94	0.48	12	51.77	-490.00	959.00	875	20230601	-47.09	162	20230927	185.80	875	-47.09	20230601	162	185.80	20230927	875	-47.09	20230601	162	185.80	20230927	0.08	N	002880	500	580 억	855770	N	N	8	N	00	N
147	20231106	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	462	30	2	6.94	28084452870	58301749	99.47	445	523	428	561	303	432	481.79	0.74	-710214	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	537	-0.94	0.48	12	50.18	-490.00	959.00	875	20230601	-47.20	162	20230927	185.19	875	-47.20	20230601	162	185.19	20230927	875	-47.20	20230601	162	185.19	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
148	20231106	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	476	44	2	10.19	25990876663	53832516	91.85	445	523	428	561	303	432	482.90	0.74	-707070	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	553	-0.97	0.50	12	46.33	-490.00	959.00	875	20230601	-45.60	162	20230927	193.83	875	-45.60	20230601	162	193.83	20230927	875	-45.60	20230601	162	193.83	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
149	20231106	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	481	49	2	11.34	23890817279	49477786	84.42	445	523	428	561	303	432	482.96	0.74	-710106	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	559	-0.98	0.50	12	42.58	-490.00	959.00	875	20230601	-45.03	162	20230927	196.91	875	-45.03	20230601	162	196.91	20230927	875	-45.03	20230601	162	196.91	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
150	20231106	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	476	44	2	10.19	22283470043	46135634	78.72	445	523	428	561	303	432	483.10	0.74	-695499	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	553	-0.97	0.50	12	39.71	-490.00	959.00	875	20230601	-45.60	162	20230927	193.83	875	-45.60	20230601	162	193.83	20230927	875	-45.60	20230601	162	193.83	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
151	20231106	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	482	50	2	11.57	20296109264	41983417	71.63	445	523	428	561	303	432	483.55	0.74	-564061	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	560	-0.98	0.50	12	36.13	-490.00	959.00	875	20230601	-44.91	162	20230927	197.53	875	-44.91	20230601	162	197.53	20230927	875	-44.91	20230601	162	197.53	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
152	20231106	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	468	36	2	8.33	15807983939	32614563	55.65	445	523	428	561	303	432	484.84	0.74	10731	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	544	-0.96	0.49	12	28.07	-490.00	959.00	875	20230601	-46.51	162	20230927	188.89	875	-46.51	20230601	162	188.89	20230927	875	-46.51	20230601	162	188.89	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
153	20231106	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	480	48	2	11.11	2580454842	5724219	9.77	445	489	428	561	303	432	451.11	0.74	669355	494	463	401	370	308	478	385	581	129	500	280	1	1	116190505	558	-0.98	0.50	12	4.93	-490.00	959.00	875	20230601	-45.14	162	20230927	196.30	875	-45.14	20230601	162	196.30	20230927	875	-45.14	20230601	162	196.30	20230927	0.08	N	002880	500	580 억	855770	N	N	0	N	00	N
154	20231103	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	99	1	29.73	22062050823	56658160	574.71	340	432	339	432	234	333	389.41	0.98	-247405	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	502	-0.88	0.45	12	48.76	-490.00	959.00	875	20230601	-50.63	162	20230927	166.67	875	-50.63	20230601	162	166.67	20230927	875	-50.63	20230601	162	166.67	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
155	20231103	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	432	99	1	29.73	21950070375	56398946	572.08	340	432	339	432	234	333	389.23	0.98	-247405	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	502	-0.88	0.45	12	48.54	-490.00	959.00	875	20230601	-50.63	162	20230927	166.67	875	-50.63	20230601	162	166.67	20230927	875	-50.63	20230601	162	166.67	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
156	20231103	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	383	50	2	15.02	11564570794	31237908	316.86	340	395	339	432	234	333	370.25	0.98	62407	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	445	-0.78	0.40	12	26.89	-490.00	959.00	875	20230601	-56.23	162	20230927	136.42	875	-56.23	20230601	162	136.42	20230927	875	-56.23	20230601	162	136.42	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
157	20231103	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	369	36	2	10.81	9187736006	24916497	252.74	340	395	339	432	234	333	368.79	0.98	-397331	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	429	-0.75	0.38	12	21.44	-490.00	959.00	875	20230601	-57.83	162	20230927	127.78	875	-57.83	20230601	162	127.78	20230927	875	-57.83	20230601	162	127.78	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
158	20231103	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	376	43	2	12.91	8028742006	21753088	220.65	340	395	339	432	234	333	369.14	0.98	-232881	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	437	-0.77	0.39	12	18.72	-490.00	959.00	875	20230601	-57.03	162	20230927	132.10	875	-57.03	20230601	162	132.10	20230927	875	-57.03	20230601	162	132.10	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
159	20231103	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	374	41	2	12.31	6860018655	18640163	189.08	340	395	339	432	234	333	368.09	0.98	401146	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	435	-0.76	0.39	12	16.04	-490.00	959.00	875	20230601	-57.26	162	20230927	130.86	875	-57.26	20230601	162	130.86	20230927	875	-57.26	20230601	162	130.86	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
160	20231103	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	354	21	2	6.31	2591693254	7264617	73.69	340	373	339	432	234	333	356.87	0.98	-437309	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	411	-0.72	0.37	12	6.25	-490.00	959.00	875	20230601	-59.54	162	20230927	118.52	875	-59.54	20230601	162	118.52	20230927	875	-59.54	20230601	162	118.52	20230927	0.08	N	002880	500	580 억	1139881	N	N	0	N	00	N
161	20231103	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	373	40	2	12.01	415070714	1173111	11.90	340	373	339	432	234	333	354.43	0.98	14522	379	356	331	308	283	367	319	581	99	500	210	1	1	116190505	433	-0.76	0.39	12	1.01	-490.00	959.00	875	20230601	-57.37	162	20230927	130.25	875	-57.37	20230601	162	130.25	20230927	875	-57.37	20230601	162	130.25	20230927	0.08	N	002880	500	580 억	1139881	Y	N	0	N	00	N
162	20231102	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	333	20	2	6.39	3176290949	9651493	66.94	315	354	306	406	220	313	329.19	0.26	843907	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	387	-0.68	0.35	12	8.31	-490.00	959.00	875	20230601	-61.94	162	20230927	105.56	875	-61.94	20230601	162	105.56	20230927	875	-61.94	20230601	162	105.56	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
163	20231102	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	328	15	2	4.79	1976085077	6138668	42.58	315	331	306	406	220	313	322.01	0.26	836329	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	381	-0.67	0.34	12	5.28	-490.00	959.00	875	20230601	-62.51	162	20230927	102.47	875	-62.51	20230601	162	102.47	20230927	875	-62.51	20230601	162	102.47	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
164	20231102	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	325	12	2	3.83	1795647762	5585952	38.74	315	331	306	406	220	313	321.57	0.26	623226	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	378	-0.66	0.34	12	4.81	-490.00	959.00	875	20230601	-62.86	162	20230927	100.62	875	-62.86	20230601	162	100.62	20230927	875	-62.86	20230601	162	100.62	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
165	20231102	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	325	12	2	3.83	1647139932	5127899	35.56	315	331	306	406	220	313	321.33	0.26	555506	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	378	-0.66	0.34	12	4.41	-490.00	959.00	875	20230601	-62.86	162	20230927	100.62	875	-62.86	20230601	162	100.62	20230927	875	-62.86	20230601	162	100.62	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
166	20231102	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	323	10	2	3.19	1516236140	4724213	32.77	315	331	306	406	220	313	321.07	0.26	415017	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	375	-0.66	0.34	12	4.07	-490.00	959.00	875	20230601	-63.09	162	20230927	99.38	875	-63.09	20230601	162	99.38	20230927	875	-63.09	20230601	162	99.38	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
167	20231102	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	324	11	2	3.51	1158296556	3627612	25.16	315	328	306	406	220	313	319.43	0.26	195361	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	376	-0.66	0.34	12	3.12	-490.00	959.00	875	20230601	-62.97	162	20230927	100.00	875	-62.97	20230601	162	100.00	20230927	875	-62.97	20230601	162	100.00	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
168	20231102	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	318	5	2	1.60	911222628	2857283	19.82	315	328	306	406	220	313	319.06	0.26	21532	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	369	-0.65	0.33	12	2.46	-490.00	959.00	875	20230601	-63.66	162	20230927	96.30	875	-63.66	20230601	162	96.30	20230927	875	-63.66	20230601	162	96.30	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
169	20231102	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	317	4	2	1.28	114169335	362049	2.51	315	323	313	406	220	313	315.92	0.26	-51550	366	339	323	296	280	331	288	581	93	500	200	1	1	116190505	368	-0.65	0.33	12	0.31	-490.00	959.00	875	20230601	-63.77	162	20230927	95.68	875	-63.77	20230601	162	95.68	20230927	875	-63.77	20230601	162	95.68	20230927	0.08	N	002880	500	580 억	307589	N	N	0	N	00	N
170	20231101	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	313	-15	5	-4.57	4659028828	14314854	104.02	323	350	307	426	230	328	325.48	0.76	-508855	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	364	-0.64	0.33	12	12.32	-490.00	959.00	875	20230601	-64.23	162	20230927	93.21	875	-64.23	20230601	162	93.21	20230927	875	-64.23	20230601	162	93.21	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
171	20231101	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	317	-11	5	-3.35	4491817275	13783703	100.16	323	350	307	426	230	328	325.88	0.76	-520055	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	368	-0.65	0.33	12	11.86	-490.00	959.00	875	20230601	-63.77	162	20230927	95.68	875	-63.77	20230601	162	95.68	20230927	875	-63.77	20230601	162	95.68	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
172	20231101	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	319	-9	5	-2.74	4263412643	13067164	94.95	323	350	307	426	230	328	326.27	0.76	-481329	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	371	-0.65	0.33	12	11.25	-490.00	959.00	875	20230601	-63.54	162	20230927	96.91	875	-63.54	20230601	162	96.91	20230927	875	-63.54	20230601	162	96.91	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
173	20231101	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	327	-1	5	-0.30	3693370042	11292682	82.06	323	350	307	426	230	328	327.06	0.76	-364937	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	380	-0.67	0.34	12	9.72	-490.00	959.00	875	20230601	-62.63	162	20230927	101.85	875	-62.63	20230601	162	101.85	20230927	875	-62.63	20230601	162	101.85	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
174	20231101	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	313	-15	5	-4.57	1699354512	5302194	38.53	323	336	307	426	230	328	320.49	0.76	-122263	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	364	-0.64	0.33	12	4.56	-490.00	959.00	875	20230601	-64.23	162	20230927	93.21	875	-64.23	20230601	162	93.21	20230927	875	-64.23	20230601	162	93.21	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
175	20231101	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	315	-13	5	-3.96	1552890061	4837770	35.15	323	336	307	426	230	328	320.98	0.76	-13079	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	366	-0.64	0.33	12	4.16	-490.00	959.00	875	20230601	-64.00	162	20230927	94.44	875	-64.00	20230601	162	94.44	20230927	875	-64.00	20230601	162	94.44	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
176	20231101	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	326	-2	5	-0.61	871312419	2733742	19.86	323	328	307	426	230	328	318.70	0.76	143539	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	379	-0.67	0.34	12	2.35	-490.00	959.00	875	20230601	-62.74	162	20230927	101.23	875	-62.74	20230601	162	101.23	20230927	875	-62.74	20230601	162	101.23	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N
177	20231101	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	312	-16	5	-4.88	130888618	411955	2.99	323	325	307	426	230	328	317.54	0.76	-62282	392	360	333	301	274	346	287	581	98	500	210	1	1	116190505	363	-0.64	0.33	12	0.35	-490.00	959.00	875	20230601	-64.34	162	20230927	92.59	875	-64.34	20230601	162	92.59	20230927	875	-64.34	20230601	162	92.59	20230927	0.08	N	002880	500	580 억	886750	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History