KissMeData/002880/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 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	shortOverheated
2	20240628	160142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	20	2	1.60	91297914	72513	28.65	1240	1272	1240	1625	875	1250	1259.05	2.84	9842	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	594	-0.48	1.62	12	0.16	-2645.00	783.00	2593	20230622	-51.02	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	1328215	N	N	40	N	N
3	20240628	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	20	2	1.60	88217839	70073	27.69	1240	1272	1240	1625	875	1250	1258.94	2.84	9822	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	594	-0.48	1.62	12	0.15	-2645.00	783.00	2593	20230622	-51.02	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	1328215	N	N	46	N	N
4	20240628	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1269	19	2	1.52	28834723	22959	9.07	1240	1269	1240	1625	875	1250	1255.92	2.84	2257	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	593	-0.48	1.62	12	0.05	-2645.00	783.00	2593	20230622	-51.06	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	1328215	N	N	46	N	N
5	20240628	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1265	15	2	1.20	22233173	17740	7.01	1240	1266	1240	1625	875	1250	1253.28	2.84	2631	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	591	-0.48	1.62	12	0.04	-2645.00	783.00	2593	20230622	-51.21	568	20230927	122.71	1439	-12.09	20240618	904	39.93	20240123	1699	-25.54	20231221	162	680.86	20230927	0.00	N	002880	500	233 억	1328215	N	N	46	N	N
6	20240628	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1266	16	2	1.28	21581698	17225	6.81	1240	1266	1240	1625	875	1250	1252.93	2.84	2872	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	592	-0.48	1.62	12	0.04	-2645.00	783.00	2593	20230622	-51.18	568	20230927	122.89	1439	-12.02	20240618	904	40.04	20240123	1699	-25.49	20231221	162	681.48	20230927	0.00	N	002880	500	233 억	1328215	N	N	46	N	N
7	20240628	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1259	9	2	0.72	16942715	13554	5.36	1240	1261	1240	1625	875	1250	1250.02	2.84	2488	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	589	-0.48	1.61	12	0.03	-2645.00	783.00	2593	20230622	-51.45	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	1328215	N	N	46	N	N
8	20240628	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	10	2	0.80	13064126	10456	4.13	1240	1261	1240	1625	875	1250	1249.44	2.84	514	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	589	-0.48	1.61	12	0.02	-2645.00	783.00	2593	20230622	-51.41	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	1328215	N	N	46	N	N
9	20240628	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	0	3	0.00	915170	738	0.29	1240	1250	1240	1625	875	1250	1240.07	2.84	-5	1298	1274	1255	1231	1212	1264	1221	234	375	500	750	1	1	46744020	584	-0.47	1.60	12	0.00	-2645.00	783.00	2593	20230622	-51.79	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	1328215	N	N	46	N	N
10	20240627	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	-27	5	-2.11	318031287	253027	71.60	1277	1279	1236	1660	894	1277	1256.91	2.84	1855	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	584	-0.47	1.60	12	0.54	-2645.00	783.00	2593	20230622	-51.79	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	1325505	N	N	46	N	N
11	20240627	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1243	-34	5	-2.66	306531293	243815	68.99	1277	1279	1236	1660	894	1277	1257.23	2.84	5519	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	581	-0.47	1.59	12	0.52	-2645.00	783.00	2593	20230622	-52.06	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	1325505	N	N	55	N	N
12	20240627	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1255	-22	5	-1.72	299811101	238419	67.47	1277	1279	1236	1660	894	1277	1257.50	2.84	3504	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	587	-0.47	1.60	12	0.51	-2645.00	783.00	2593	20230622	-51.60	568	20230927	120.95	1439	-12.79	20240618	904	38.83	20240123	1699	-26.13	20231221	162	674.69	20230927	0.00	N	002880	500	233 억	1325505	N	N	55	N	N
13	20240627	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	-32	5	-2.51	274433282	218079	61.71	1277	1279	1236	1660	894	1277	1258.41	2.84	5972	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	582	-0.47	1.59	12	0.47	-2645.00	783.00	2593	20230622	-51.99	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	1325505	N	N	55	N	N
14	20240627	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1244	-33	5	-2.58	266319842	211542	59.86	1277	1279	1236	1660	894	1277	1258.95	2.84	7204	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	581	-0.47	1.59	12	0.45	-2645.00	783.00	2593	20230622	-52.02	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	1325505	N	N	55	N	N
15	20240627	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1273	-4	5	-0.31	95030511	75077	21.24	1277	1279	1256	1660	894	1277	1265.77	2.84	20080	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	595	-0.48	1.63	12	0.16	-2645.00	783.00	2593	20230622	-50.91	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	1325505	N	N	55	N	N
16	20240627	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1264	-13	5	-1.02	80877106	63853	18.07	1277	1279	1256	1660	894	1277	1266.61	2.84	23814	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	591	-0.48	1.61	12	0.14	-2645.00	783.00	2593	20230622	-51.25	568	20230927	122.54	1439	-12.16	20240618	904	39.82	20240123	1699	-25.60	20231221	162	680.25	20230927	0.00	N	002880	500	233 억	1325505	N	N	55	N	N
17	20240627	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1276	-1	5	-0.08	773857	606	0.17	1277	1277	1276	1660	894	1277	1276.99	2.84	-5	1432	1354	1311	1233	1190	1333	1212	234	383	500	760	1	1	46744020	596	-0.48	1.63	12	0.00	-2645.00	783.00	2593	20230622	-50.79	568	20230927	124.65	1439	-11.33	20240618	904	41.15	20240123	1699	-24.90	20231221	162	687.65	20230927	0.00	N	002880	500	233 억	1325505	N	N	55	N	N
18	20240626	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1277	-19	5	-1.47	465221299	353308	124.77	1332	1389	1268	1684	908	1296	1316.78	2.94	-48453	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	597	-0.48	1.63	12	0.76	-2645.00	783.00	2593	20230622	-50.75	568	20230927	124.82	1439	-11.26	20240618	904	41.26	20240123	1699	-24.84	20231221	162	688.27	20230927	0.00	N	002880	500	233 억	1376374	N	N	55	N	N
19	20240626	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1286	-10	5	-0.77	452058890	343027	121.14	1332	1389	1268	1684	908	1296	1317.85	2.94	-42394	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	601	-0.49	1.64	12	0.73	-2645.00	783.00	2593	20230622	-50.40	568	20230927	126.41	1439	-10.63	20240618	904	42.26	20240123	1699	-24.31	20231221	162	693.83	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
20	20240626	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-6	5	-0.46	436064492	330564	116.74	1332	1389	1268	1684	908	1296	1319.15	2.94	-34612	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	603	-0.49	1.65	12	0.71	-2645.00	783.00	2593	20230622	-50.25	568	20230927	127.11	1439	-10.35	20240618	904	42.70	20240123	1699	-24.07	20231221	162	696.30	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
21	20240626	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-4	5	-0.31	370396786	279446	98.68	1332	1389	1285	1684	908	1296	1325.47	2.94	-13289	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	604	-0.49	1.65	12	0.60	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
22	20240626	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-4	5	-0.31	345271102	259949	91.80	1332	1389	1285	1684	908	1296	1328.23	2.94	-13655	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	604	-0.49	1.65	12	0.56	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
23	20240626	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1297	1	2	0.08	332810565	250305	88.39	1332	1389	1285	1684	908	1296	1329.62	2.94	-8261	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	606	-0.49	1.66	12	0.54	-2645.00	783.00	2593	20230622	-49.98	568	20230927	128.35	1439	-9.87	20240618	904	43.47	20240123	1699	-23.66	20231221	162	700.62	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
24	20240626	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1299	3	2	0.23	315032343	236576	83.54	1332	1389	1285	1684	908	1296	1331.63	2.94	-1802	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	607	-0.49	1.66	12	0.51	-2645.00	783.00	2593	20230622	-49.90	568	20230927	128.70	1439	-9.73	20240618	904	43.69	20240123	1699	-23.54	20231221	162	701.85	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
25	20240626	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1369	73	2	5.63	68089798	50756	17.92	1332	1370	1332	1684	908	1296	1341.51	2.94	20734	1334	1314	1287	1267	1240	1325	1278	234	388	500	770	1	1	46744020	640	-0.52	1.75	12	0.11	-2645.00	783.00	2593	20230622	-47.20	568	20230927	141.02	1439	-4.86	20240618	904	51.44	20240123	1699	-19.42	20231221	162	745.06	20230927	0.00	N	002880	500	233 억	1376374	N	N	63	N	N
26	20240625	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1296	4	2	0.31	360632713	283155	288.02	1273	1307	1260	1679	905	1292	1273.62	2.82	42958	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	606	-0.49	1.66	12	0.61	-2645.00	783.00	2593	20230622	-50.02	568	20230927	128.17	1439	-9.94	20240618	904	43.36	20240123	1699	-23.72	20231221	162	700.00	20230927	0.00	N	002880	500	233 억	1319481	N	N	63	N	N
27	20240625	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1296	4	2	0.31	306740274	241595	245.75	1273	1296	1260	1679	905	1292	1269.65	2.82	38600	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	606	-0.49	1.66	12	0.52	-2645.00	783.00	2593	20230622	-50.02	568	20230927	128.17	1439	-9.94	20240618	904	43.36	20240123	1699	-23.72	20231221	162	700.00	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
28	20240625	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-2	5	-0.15	301703732	237700	241.79	1273	1296	1260	1679	905	1292	1269.26	2.82	36782	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	603	-0.49	1.65	12	0.51	-2645.00	783.00	2593	20230622	-50.25	568	20230927	127.11	1439	-10.35	20240618	904	42.70	20240123	1699	-24.07	20231221	162	696.30	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
29	20240625	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	-1	5	-0.08	292635999	230690	234.66	1273	1296	1260	1679	905	1292	1268.52	2.82	34471	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	603	-0.49	1.65	12	0.49	-2645.00	783.00	2593	20230622	-50.21	568	20230927	127.29	1439	-10.28	20240618	904	42.81	20240123	1699	-24.01	20231221	162	696.91	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
30	20240625	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	1	2	0.08	275398114	217323	221.06	1273	1296	1260	1679	905	1292	1267.23	2.82	30244	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	604	-0.49	1.65	12	0.46	-2645.00	783.00	2593	20230622	-50.13	568	20230927	127.64	1439	-10.15	20240618	904	43.03	20240123	1699	-23.90	20231221	162	698.15	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
31	20240625	110142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	0	3	0.00	264299876	208740	212.33	1273	1292	1260	1679	905	1292	1266.17	2.82	27471	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	604	-0.49	1.65	12	0.45	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
32	20240625	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	-22	5	-1.70	243773788	192683	196.00	1273	1287	1260	1679	905	1292	1265.15	2.82	19966	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	594	-0.48	1.62	12	0.41	-2645.00	783.00	2593	20230622	-51.02	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	1319481	N	N	0	N	N
33	20240625	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1287	-5	5	-0.39	644525	506	0.51	1273	1287	1273	1679	905	1292	1273.76	2.82	0	1353	1322	1289	1258	1225	1306	1242	234	387	500	770	1	1	46744020	602	-0.49	1.64	12	0.00	-2645.00	783.00	2593	20230622	-50.37	568	20230927	126.58	1439	-10.56	20240618	904	42.37	20240123	1699	-24.25	20231221	162	694.44	20230927	0.00	N	002880	500	233 억	1319481	N	N	0	N	N
34	20240624	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-13	5	-1.00	127011941	98263	103.75	1305	1320	1256	1696	914	1305	1292.57	2.78	20419	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	604	-0.49	1.65	12	0.21	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
35	20240624	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-13	5	-1.00	118019080	91278	96.37	1305	1320	1256	1696	914	1305	1292.96	2.78	21237	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	604	-0.49	1.65	12	0.20	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
36	20240624	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-13	5	-1.00	106343375	82217	86.81	1305	1320	1256	1696	914	1305	1293.45	2.78	21814	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	604	-0.49	1.65	12	0.18	-2645.00	783.00	2593	20230622	-50.17	568	20230927	127.46	1439	-10.22	20240618	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
37	20240624	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1298	-7	5	-0.54	99466759	76900	81.19	1305	1320	1256	1696	914	1305	1293.46	2.78	22958	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	607	-0.49	1.66	12	0.16	-2645.00	783.00	2593	20230622	-49.94	568	20230927	128.52	1439	-9.80	20240618	904	43.58	20240123	1699	-23.60	20231221	162	701.23	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
38	20240624	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1305	0	3	0.00	92418105	71488	75.48	1305	1320	1256	1696	914	1305	1292.78	2.78	26272	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	610	-0.49	1.67	12	0.15	-2645.00	783.00	2593	20230622	-49.67	568	20230927	129.75	1439	-9.31	20240618	904	44.36	20240123	1699	-23.19	20231221	162	705.56	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
39	20240624	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	2	2	0.15	87064430	67396	71.16	1305	1320	1256	1696	914	1305	1291.83	2.78	24466	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	611	-0.49	1.67	12	0.14	-2645.00	783.00	2593	20230622	-49.60	568	20230927	130.11	1439	-9.17	20240618	904	44.58	20240123	1699	-23.07	20231221	162	706.79	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
40	20240624	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1287	-18	5	-1.38	49423764	38468	40.62	1305	1320	1256	1696	914	1305	1284.80	2.78	9714	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	602	-0.49	1.64	12	0.08	-2645.00	783.00	2593	20230622	-50.37	568	20230927	126.58	1439	-10.56	20240618	904	42.37	20240123	1699	-24.25	20231221	162	694.44	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
41	20240624	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	4	2	0.31	182736	140	0.15	1305	1309	1305	1696	914	1305	1305.26	2.78	-18	1339	1321	1310	1292	1281	1331	1302	234	391	500	780	1	1	46744020	612	-0.49	1.67	12	0.00	-2645.00	783.00	2593	20230622	-49.52	568	20230927	130.46	1439	-9.03	20240618	904	44.80	20240123	1699	-22.95	20231221	162	708.02	20230927	0.00	N	002880	500	233 억	1300414	N	N	30	N	N
42	20240621	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1305	-6	5	-0.46	122738036	93682	4.41	1303	1328	1299	1704	918	1311	1310.16	2.80	-6539	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	610	-0.49	1.67	12	0.20	-2645.00	783.00	2593	20230622	-49.67	568	20230927	129.75	1439	-9.31	20240618	904	44.36	20240123	1699	-23.19	20231221	162	705.56	20230927	0.00	N	002880	500	233 억	1307064	N	N	30	N	N
43	20240621	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	2	2	0.15	107886637	82318	3.87	1303	1328	1299	1704	918	1311	1310.61	2.80	-3542	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	614	-0.50	1.68	12	0.18	-2645.00	783.00	2593	20230622	-49.36	568	20230927	131.16	1439	-8.76	20240618	904	45.24	20240123	1699	-22.72	20231221	162	710.49	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
44	20240621	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1309	-2	5	-0.15	100633034	76777	3.61	1303	1328	1299	1704	918	1311	1310.72	2.80	-3269	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	612	-0.49	1.67	12	0.16	-2645.00	783.00	2593	20230622	-49.52	568	20230927	130.46	1439	-9.03	20240618	904	44.80	20240123	1699	-22.95	20231221	162	708.02	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
45	20240621	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	-1	5	-0.08	78492608	59889	2.82	1303	1328	1299	1704	918	1311	1310.63	2.80	-435	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	612	-0.50	1.67	12	0.13	-2645.00	783.00	2593	20230622	-49.48	568	20230927	130.63	1439	-8.96	20240618	904	44.91	20240123	1699	-22.90	20231221	162	708.64	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
46	20240621	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1307	-4	5	-0.31	73103861	55770	2.62	1303	1328	1299	1704	918	1311	1310.81	2.80	-105	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	611	-0.49	1.67	12	0.12	-2645.00	783.00	2593	20230622	-49.60	568	20230927	130.11	1439	-9.17	20240618	904	44.58	20240123	1699	-23.07	20231221	162	706.79	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
47	20240621	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1302	-9	5	-0.69	65561914	50031	2.35	1303	1328	1299	1704	918	1311	1310.43	2.80	-1044	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	609	-0.49	1.66	12	0.11	-2645.00	783.00	2593	20230622	-49.79	568	20230927	129.23	1439	-9.52	20240618	904	44.03	20240123	1699	-23.37	20231221	162	703.70	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
48	20240621	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	11	2	0.84	41382596	31700	1.49	1303	1325	1299	1704	918	1311	1305.44	2.80	1553	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	618	-0.50	1.69	12	0.07	-2645.00	783.00	2593	20230622	-49.02	568	20230927	132.75	1439	-8.13	20240618	904	46.24	20240123	1699	-22.19	20231221	162	716.05	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
49	20240621	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	-8	5	-0.61	4121389	3163	0.15	1303	1303	1303	1704	918	1311	1303.00	2.80	-340	1374	1342	1322	1290	1270	1332	1280	234	393	500	780	1	1	46744020	609	-0.49	1.66	12	0.01	-2645.00	783.00	2593	20230622	-49.75	568	20230927	129.40	1439	-9.45	20240618	904	44.14	20240123	1699	-23.31	20231221	162	704.32	20230927	0.00	N	002880	500	233 억	1307064	N	N	75	N	N
50	20240620	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-43	5	-3.18	339131186	254646	125.11	1354	1354	1302	1760	948	1354	1331.80	2.92	-58708	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	613	-0.50	1.67	12	0.54	-2645.00	783.00	2600	20230614	-49.58	568	20230927	130.81	1439	-8.90	20240618	904	45.02	20240123	1699	-22.84	20231221	162	709.26	20230927	0.00	N	002880	500	233 억	1365846	N	N	75	N	N
51	20240620	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	-32	5	-2.36	308765733	231441	113.71	1354	1354	1320	1760	948	1354	1334.10	2.92	-59810	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	618	-0.50	1.69	12	0.50	-2645.00	783.00	2600	20230614	-49.15	568	20230927	132.75	1439	-8.13	20240618	904	46.24	20240123	1699	-22.19	20231221	162	716.05	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
52	20240620	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1330	-24	5	-1.77	228443151	170824	83.92	1354	1354	1326	1760	948	1354	1337.30	2.92	-30590	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	622	-0.50	1.70	12	0.37	-2645.00	783.00	2600	20230614	-48.85	568	20230927	134.15	1439	-7.57	20240618	904	47.12	20240123	1699	-21.72	20231221	162	720.99	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
53	20240620	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	-15	5	-1.11	184479234	137834	67.72	1354	1354	1333	1760	948	1354	1338.42	2.92	-4409	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	626	-0.51	1.71	12	0.29	-2645.00	783.00	2600	20230614	-48.50	568	20230927	135.74	1439	-6.95	20240618	904	48.12	20240123	1699	-21.19	20231221	162	726.54	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
54	20240620	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	-18	5	-1.33	142175994	106145	52.15	1354	1354	1335	1760	948	1354	1339.45	2.92	6896	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	625	-0.51	1.71	12	0.23	-2645.00	783.00	2600	20230614	-48.62	568	20230927	135.21	1439	-7.16	20240618	904	47.79	20240123	1699	-21.37	20231221	162	724.69	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
55	20240620	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	-18	5	-1.33	119654981	89285	43.87	1354	1354	1336	1760	948	1354	1340.15	2.92	5976	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	625	-0.51	1.71	12	0.19	-2645.00	783.00	2600	20230614	-48.62	568	20230927	135.21	1439	-7.16	20240618	904	47.79	20240123	1699	-21.37	20231221	162	724.69	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
56	20240620	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	-15	5	-1.11	66914850	49874	24.50	1354	1354	1337	1760	948	1354	1341.68	2.92	5199	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	626	-0.51	1.71	12	0.11	-2645.00	783.00	2600	20230614	-48.50	568	20230927	135.74	1439	-6.95	20240618	904	48.12	20240123	1699	-21.19	20231221	162	726.54	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
57	20240620	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1354	0	3	0.00	418386	309	0.15	1354	1354	1354	1760	948	1354	1354.00	2.92	-45	1398	1376	1354	1332	1310	1387	1343	234	406	500	810	1	1	46744020	633	-0.51	1.73	12	0.00	-2645.00	783.00	2600	20230614	-47.92	568	20230927	138.38	1439	-5.91	20240618	904	49.78	20240123	1699	-20.31	20231221	162	735.80	20230927	0.00	N	002880	500	233 억	1365846	N	N	57	N	N
58	20240619	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1354	-5	5	-0.37	276076370	203529	18.10	1332	1376	1332	1766	952	1359	1356.45	2.83	45340	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	633	-0.51	1.73	12	0.44	-2645.00	783.00	2681	20230613	-49.50	568	20230927	138.38	1439	-5.91	20240618	904	49.78	20240123	1699	-20.31	20231221	162	735.80	20230927	0.00	N	002880	500	233 억	1321176	N	N	57	N	N
59	20240619	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	1	2	0.07	261739491	192955	17.16	1332	1376	1332	1766	952	1359	1356.48	2.83	45079	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	636	-0.51	1.74	12	0.41	-2645.00	783.00	2681	20230613	-49.27	568	20230927	139.44	1439	-5.49	20240618	904	50.44	20240123	1699	-19.95	20231221	162	739.51	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
60	20240619	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	6	2	0.44	247198469	182294	16.21	1332	1376	1332	1766	952	1359	1356.04	2.83	42175	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	638	-0.52	1.74	12	0.39	-2645.00	783.00	2681	20230613	-49.09	568	20230927	140.32	1439	-5.14	20240618	904	51.00	20240123	1699	-19.66	20231221	162	742.59	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
61	20240619	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	-9	5	-0.66	219759687	162139	14.42	1332	1376	1332	1766	952	1359	1355.38	2.83	38885	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	631	-0.51	1.72	12	0.35	-2645.00	783.00	2681	20230613	-49.65	568	20230927	137.68	1439	-6.18	20240618	904	49.34	20240123	1699	-20.54	20231221	162	733.33	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
62	20240619	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	-1	5	-0.07	170404358	125753	11.18	1332	1376	1332	1766	952	1359	1355.07	2.83	41473	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	635	-0.51	1.73	12	0.27	-2645.00	783.00	2681	20230613	-49.35	568	20230927	139.08	1439	-5.63	20240618	904	50.22	20240123	1699	-20.07	20231221	162	738.27	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
63	20240619	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	-9	5	-0.66	143028178	105557	9.39	1332	1376	1332	1766	952	1359	1354.98	2.83	35655	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	631	-0.51	1.72	12	0.23	-2645.00	783.00	2681	20230613	-49.65	568	20230927	137.68	1439	-6.18	20240618	904	49.34	20240123	1699	-20.54	20231221	162	733.33	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
64	20240619	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	2	2	0.15	80899689	59381	5.28	1332	1376	1332	1766	952	1359	1362.38	2.83	22783	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	636	-0.51	1.74	12	0.13	-2645.00	783.00	2681	20230613	-49.24	568	20230927	139.61	1439	-5.42	20240618	904	50.55	20240123	1699	-19.89	20231221	162	740.12	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
65	20240619	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	-11	5	-0.81	9816875	7341	0.65	1332	1358	1332	1766	952	1359	1337.23	2.83	2872	1490	1424	1373	1307	1256	1399	1282	234	407	500	810	1	1	46744020	630	-0.51	1.72	12	0.02	-2645.00	783.00	2681	20230613	-49.72	568	20230927	137.32	1439	-6.32	20240618	904	49.12	20240123	1699	-20.66	20231221	162	732.10	20230927	0.00	N	002880	500	233 억	1321176	N	N	45	N	N
66	20240618	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	-29	5	-2.09	1552855521	1123915	156.15	1439	1439	1322	1804	972	1388	1381.66	3.80	-417079	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	635	-0.51	1.74	12	2.40	-2645.00	783.00	2681	20230613	-49.31	568	20230927	139.26	1439	-5.56	20240618	904	50.33	20240123	1699	-20.01	20231221	162	738.89	20230927	0.00	N	002880	500	233 억	1777702	N	N	45	N	N
67	20240618	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-28	5	-2.02	1529195758	1106511	153.73	1439	1439	1322	1804	972	1388	1381.99	3.80	-418707	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	636	-0.51	1.74	12	2.37	-2645.00	783.00	2681	20230613	-49.27	568	20230927	139.44	1439	-5.49	20240618	904	50.44	20240123	1699	-19.95	20231221	162	739.51	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
68	20240618	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	-45	5	-3.24	1409201008	1017964	141.43	1439	1439	1322	1804	972	1388	1384.33	3.80	-414753	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	628	-0.51	1.72	12	2.18	-2645.00	783.00	2681	20230613	-49.91	568	20230927	136.44	1439	-6.67	20240618	904	48.56	20240123	1699	-20.95	20231221	162	729.01	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
69	20240618	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1345	-43	5	-3.10	1347578591	971939	135.04	1439	1439	1322	1804	972	1388	1386.48	3.80	-402612	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	629	-0.51	1.72	12	2.08	-2645.00	783.00	2681	20230613	-49.83	568	20230927	136.80	1439	-6.53	20240618	904	48.78	20240123	1699	-20.84	20231221	162	730.25	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
70	20240618	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-48	5	-3.46	1314637260	947321	131.61	1439	1439	1322	1804	972	1388	1387.74	3.80	-414635	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	626	-0.51	1.71	12	2.03	-2645.00	783.00	2681	20230613	-50.02	568	20230927	135.92	1439	-6.88	20240618	904	48.23	20240123	1699	-21.13	20231221	162	727.16	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
71	20240618	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-28	5	-2.02	1056421729	756303	105.08	1439	1439	1355	1804	972	1388	1396.83	3.80	-375000	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	636	-0.51	1.74	12	1.62	-2645.00	783.00	2681	20230613	-49.27	568	20230927	139.44	1439	-5.49	20240618	904	50.44	20240123	1699	-19.95	20231221	162	739.51	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
72	20240618	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	-17	5	-1.22	966376229	690369	95.92	1439	1439	1355	1804	972	1388	1399.81	3.80	-353670	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	641	-0.52	1.75	12	1.48	-2645.00	783.00	2681	20230613	-48.86	568	20230927	141.37	1439	-4.73	20240618	904	51.66	20240123	1699	-19.31	20231221	162	746.30	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
73	20240618	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1407	19	2	1.37	256686410	180447	25.07	1439	1439	1400	1804	972	1388	1422.66	3.80	-74876	1441	1414	1362	1335	1283	1428	1349	234	416	500	830	1	1	46744020	658	-0.53	1.80	12	0.39	-2645.00	783.00	2681	20230613	-47.52	568	20230927	147.71	1439	-2.22	20240618	904	55.64	20240123	1699	-17.19	20231221	162	768.52	20230927	0.00	N	002880	500	233 억	1777702	N	N	26	N	N
74	20240617	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1388	78	2	5.95	950125420	699218	448.29	1310	1389	1310	1703	917	1310	1358.58	3.43	131729	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	649	-0.52	1.77	12	1.50	-2645.00	783.00	2681	20230613	-48.23	568	20230927	144.37	1410	-1.56	20240321	904	53.54	20240123	1699	-18.30	20231221	162	756.79	20230927	0.00	N	002880	500	233 억	1604927	N	N	26	N	N
75	20240617	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1357	47	2	3.59	722568483	534291	342.55	1310	1380	1310	1703	917	1310	1352.39	3.43	69326	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	634	-0.51	1.73	12	1.14	-2645.00	783.00	2681	20230613	-49.38	568	20230927	138.91	1410	-3.76	20240321	904	50.11	20240123	1699	-20.13	20231221	162	737.65	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
76	20240617	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	49	2	3.74	659905674	487981	312.86	1310	1380	1310	1703	917	1310	1352.32	3.43	63671	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	635	-0.51	1.74	12	1.04	-2645.00	783.00	2681	20230613	-49.31	568	20230927	139.26	1410	-3.62	20240321	904	50.33	20240123	1699	-20.01	20231221	162	738.89	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
77	20240617	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	48	2	3.66	639294985	472811	303.14	1310	1380	1310	1703	917	1310	1352.12	3.43	60412	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	635	-0.51	1.73	12	1.01	-2645.00	783.00	2681	20230613	-49.35	568	20230927	139.08	1410	-3.69	20240321	904	50.22	20240123	1699	-20.07	20231221	162	738.27	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
78	20240617	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	63	2	4.81	562612490	416643	267.13	1310	1380	1310	1703	917	1310	1350.35	3.43	62572	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	642	-0.52	1.75	12	0.89	-2645.00	783.00	2681	20230613	-48.79	568	20230927	141.73	1410	-2.62	20240321	904	51.88	20240123	1699	-19.19	20231221	162	747.53	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
79	20240617	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1336	26	2	1.98	177309783	132648	85.05	1310	1350	1310	1703	917	1310	1336.69	3.43	-17335	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	625	-0.51	1.71	12	0.28	-2645.00	783.00	2681	20230613	-50.17	568	20230927	135.21	1410	-5.25	20240321	904	47.79	20240123	1699	-21.37	20231221	162	724.69	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
80	20240617	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	33	2	2.52	158907264	118910	76.24	1310	1350	1310	1703	917	1310	1336.37	3.43	-18863	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	628	-0.51	1.72	12	0.25	-2645.00	783.00	2681	20230613	-49.91	568	20230927	136.44	1410	-4.75	20240321	904	48.56	20240123	1699	-20.95	20231221	162	729.01	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
81	20240617	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	9	2	0.69	19669535	14870	9.53	1310	1330	1310	1703	917	1310	1322.77	3.43	-7099	1350	1329	1294	1273	1238	1340	1284	234	393	500	780	1	1	46744020	617	-0.50	1.68	12	0.03	-2645.00	783.00	2681	20230613	-50.80	568	20230927	132.22	1410	-6.45	20240321	904	45.91	20240123	1699	-22.37	20231221	162	714.20	20230927	0.00	N	002880	500	233 억	1604927	N	N	9	N	N
82	20240614	160129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	20	2	1.55	192405159	148601	38.08	1291	1315	1259	1677	903	1290	1294.77	3.46	-12130	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	612	-0.50	1.67	12	0.32	-2645.00	783.00	2803	20230608	-53.26	568	20230927	130.63	1410	-7.09	20240321	904	44.91	20240123	1699	-22.90	20231221	162	708.64	20230927	0.00	N	002880	500	233 억	1616796	N	N	9	N	N
83	20240614	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1302	12	2	0.93	184024900	142195	36.44	1291	1315	1259	1677	903	1290	1294.17	3.46	-12790	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	609	-0.49	1.66	12	0.30	-2645.00	783.00	2803	20230608	-53.55	568	20230927	129.23	1410	-7.66	20240321	904	44.03	20240123	1699	-23.37	20231221	162	703.70	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
84	20240614	140129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1295	5	2	0.39	124443841	96618	24.76	1291	1311	1259	1677	903	1290	1288.00	3.46	-12198	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	605	-0.49	1.65	12	0.21	-2645.00	783.00	2803	20230608	-53.80	568	20230927	127.99	1410	-8.16	20240321	904	43.25	20240123	1699	-23.78	20231221	162	699.38	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
85	20240614	130129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	0	3	0.00	117358467	91125	23.35	1291	1311	1259	1677	903	1290	1287.88	3.46	-12710	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	603	-0.49	1.65	12	0.19	-2645.00	783.00	2803	20230608	-53.98	568	20230927	127.11	1410	-8.51	20240321	904	42.70	20240123	1699	-24.07	20231221	162	696.30	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
86	20240614	120129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1303	13	2	1.01	110652696	85949	22.02	1291	1311	1259	1677	903	1290	1287.42	3.46	-12506	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	609	-0.49	1.66	12	0.18	-2645.00	783.00	2803	20230608	-53.51	568	20230927	129.40	1410	-7.59	20240321	904	44.14	20240123	1699	-23.31	20231221	162	704.32	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
87	20240614	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1288	-2	5	-0.16	74220777	57987	14.86	1291	1311	1259	1677	903	1290	1279.96	3.46	-14256	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	602	-0.49	1.64	12	0.12	-2645.00	783.00	2803	20230608	-54.05	568	20230927	126.76	1410	-8.65	20240321	904	42.48	20240123	1699	-24.19	20231221	162	695.06	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
88	20240614	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1268	-22	5	-1.71	59399943	46365	11.88	1291	1311	1261	1677	903	1290	1281.14	3.46	-12294	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	593	-0.48	1.62	12	0.10	-2645.00	783.00	2803	20230608	-54.76	568	20230927	123.24	1410	-10.07	20240321	904	40.27	20240123	1699	-25.37	20231221	162	682.72	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
89	20240614	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	1	2	0.08	2482593	1923	0.49	1291	1291	1291	1677	903	1290	1291.00	3.46	-379	1372	1331	1300	1259	1228	1351	1279	234	387	500	770	1	1	46744020	603	-0.49	1.65	12	0.00	-2645.00	783.00	2803	20230608	-53.94	568	20230927	127.29	1410	-8.44	20240321	904	42.81	20240123	1699	-24.01	20231221	162	696.91	20230927	0.00	N	002880	500	233 억	1616796	N	N	59	N	N
90	20240613	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	20	2	1.57	507261037	388553	201.72	1270	1341	1269	1651	889	1270	1305.51	3.43	23302	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	603	-0.49	1.65	12	0.83	-2645.00	783.00	2803	20230608	-53.98	568	20230927	127.11	1410	-8.51	20240321	904	42.70	20240123	1699	-24.07	20231221	162	696.30	20230927	0.00	N	002880	500	233 억	1604444	N	N	59	N	N
91	20240613	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1291	21	2	1.65	494293568	378503	196.50	1270	1341	1269	1651	889	1270	1305.92	3.43	22848	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	603	-0.49	1.65	12	0.81	-2645.00	783.00	2803	20230608	-53.94	568	20230927	127.29	1410	-8.44	20240321	904	42.81	20240123	1699	-24.01	20231221	162	696.91	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
92	20240613	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	23	2	1.81	477557789	365542	189.77	1270	1341	1269	1651	889	1270	1306.44	3.43	23717	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	604	-0.49	1.65	12	0.78	-2645.00	783.00	2803	20230608	-53.87	568	20230927	127.64	1410	-8.30	20240321	904	43.03	20240123	1699	-23.90	20231221	162	698.15	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
93	20240613	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1294	24	2	1.89	437732799	334777	173.80	1270	1341	1269	1651	889	1270	1307.54	3.43	19600	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	605	-0.49	1.65	12	0.72	-2645.00	783.00	2803	20230608	-53.84	568	20230927	127.82	1410	-8.23	20240321	904	43.14	20240123	1699	-23.84	20231221	162	698.77	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
94	20240613	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1299	29	2	2.28	398542346	304424	158.04	1270	1341	1269	1651	889	1270	1309.17	3.43	19770	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	607	-0.49	1.66	12	0.65	-2645.00	783.00	2803	20230608	-53.66	568	20230927	128.70	1410	-7.87	20240321	904	43.69	20240123	1699	-23.54	20231221	162	701.85	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
95	20240613	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	22	2	1.73	376677306	287490	149.25	1270	1341	1269	1651	889	1270	1310.23	3.43	11888	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	604	-0.49	1.65	12	0.62	-2645.00	783.00	2803	20230608	-53.91	568	20230927	127.46	1410	-8.37	20240321	904	42.92	20240123	1699	-23.96	20231221	162	697.53	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
96	20240613	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1302	32	2	2.52	347688607	265111	137.63	1270	1341	1269	1651	889	1270	1311.48	3.43	8793	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	609	-0.49	1.66	12	0.57	-2645.00	783.00	2803	20230608	-53.55	568	20230927	129.23	1410	-7.66	20240321	904	44.03	20240123	1699	-23.37	20231221	162	703.70	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
97	20240613	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	0	3	0.00	1694180	1334	0.69	1270	1270	1270	1651	889	1270	1270.00	3.43	-135	1320	1295	1260	1235	1200	1307	1247	234	381	500	760	1	1	46744020	594	-0.48	1.62	12	0.00	-2645.00	783.00	2803	20230608	-54.69	568	20230927	123.59	1410	-9.93	20240321	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.00	N	002880	500	233 억	1604444	N	N	5	N	N
98	20240612	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	36	2	2.92	242174127	192235	112.97	1225	1285	1225	1604	864	1234	1259.78	3.33	43525	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	594	-0.48	1.62	12	0.41	-2645.00	783.00	2803	20230608	-54.69	568	20230927	123.59	1410	-9.93	20240321	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.00	N	002880	500	233 억	1554865	N	N	5	N	N
99	20240612	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1264	30	2	2.43	226707036	180051	105.81	1225	1285	1225	1604	864	1234	1259.13	3.33	42165	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	591	-0.48	1.61	12	0.39	-2645.00	783.00	2803	20230608	-54.91	568	20230927	122.54	1410	-10.35	20240321	904	39.82	20240123	1699	-25.60	20231221	162	680.25	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
100	20240612	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1266	32	2	2.59	187381713	148817	87.45	1225	1285	1225	1604	864	1234	1259.14	3.33	34144	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	592	-0.48	1.62	12	0.32	-2645.00	783.00	2803	20230608	-54.83	568	20230927	122.89	1410	-10.21	20240321	904	40.04	20240123	1699	-25.49	20231221	162	681.48	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
101	20240612	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	24	2	1.94	69101893	55404	32.56	1225	1259	1225	1604	864	1234	1247.24	3.33	11418	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	588	-0.48	1.61	12	0.12	-2645.00	783.00	2803	20230608	-55.12	568	20230927	121.48	1410	-10.78	20240321	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
102	20240612	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	23	2	1.86	55085455	44230	25.99	1225	1259	1225	1604	864	1234	1245.43	3.33	7071	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	588	-0.48	1.61	12	0.09	-2645.00	783.00	2803	20230608	-55.16	568	20230927	121.30	1410	-10.85	20240321	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
103	20240612	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	23	2	1.86	42643685	34308	20.16	1225	1258	1225	1604	864	1234	1242.97	3.33	3275	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	588	-0.48	1.61	12	0.07	-2645.00	783.00	2803	20230608	-55.16	568	20230927	121.30	1410	-10.85	20240321	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
104	20240612	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1249	15	2	1.22	20518189	16631	9.77	1225	1250	1225	1604	864	1234	1233.73	3.33	807	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	584	-0.47	1.60	12	0.04	-2645.00	783.00	2803	20230608	-55.44	568	20230927	119.89	1410	-11.42	20240321	904	38.16	20240123	1699	-26.49	20231221	162	670.99	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
105	20240612	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	0	3	0.00	10773884	8795	5.17	1225	1234	1225	1604	864	1234	1225.00	3.33	879	1262	1248	1239	1225	1216	1243	1220	234	370	500	740	1	1	46744020	577	-0.47	1.58	12	0.02	-2645.00	783.00	2803	20230608	-55.98	568	20230927	117.25	1410	-12.48	20240321	904	36.50	20240123	1699	-27.37	20231221	162	661.73	20230927	0.00	N	002880	500	233 억	1554865	N	N	3	N	N
106	20240610	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1253	21	2	1.70	148909426	119156	90.35	1232	1268	1228	1601	863	1232	1249.70	3.22	31582	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	586	-0.47	1.60	12	0.25	-2645.00	783.00	3070	20230601	-59.19	568	20230927	120.60	1410	-11.13	20240321	904	38.61	20240123	1699	-26.25	20231221	162	673.46	20230927	0.00	N	002880	500	233 억	1504229	N	N	26	N	N
107	20240610	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1249	17	2	1.38	125438447	100387	76.12	1232	1268	1228	1601	863	1232	1249.55	3.22	32673	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	584	-0.47	1.60	12	0.21	-2645.00	783.00	3070	20230601	-59.32	568	20230927	119.89	1410	-11.42	20240321	904	38.16	20240123	1699	-26.49	20231221	162	670.99	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
108	20240610	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	18	2	1.46	83197388	66437	50.38	1232	1268	1228	1601	863	1232	1252.27	3.22	30596	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	584	-0.47	1.60	12	0.14	-2645.00	783.00	3070	20230601	-59.28	568	20230927	120.07	1410	-11.35	20240321	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
109	20240610	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	26	2	2.11	66418758	52991	40.18	1232	1268	1228	1601	863	1232	1253.40	3.22	28671	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	588	-0.48	1.61	12	0.11	-2645.00	783.00	3070	20230601	-59.02	568	20230927	121.48	1410	-10.78	20240321	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
110	20240610	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1254	22	2	1.79	57451529	45858	34.77	1232	1268	1228	1601	863	1232	1252.81	3.22	25917	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	586	-0.47	1.60	12	0.10	-2645.00	783.00	3070	20230601	-59.15	568	20230927	120.77	1410	-11.06	20240321	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
111	20240610	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	18	2	1.46	16740179	13489	10.23	1232	1251	1228	1601	863	1232	1241.02	3.22	5184	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	584	-0.47	1.60	12	0.03	-2645.00	783.00	3070	20230601	-59.28	568	20230927	120.07	1410	-11.35	20240321	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
112	20240610	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1236	4	2	0.32	7573849	6134	4.65	1232	1251	1228	1601	863	1232	1234.73	3.22	-20	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	578	-0.47	1.58	12	0.01	-2645.00	783.00	3070	20230601	-59.74	568	20230927	117.61	1410	-12.34	20240321	904	36.73	20240123	1699	-27.25	20231221	162	662.96	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
113	20240610	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1239	7	2	0.57	702247	570	0.43	1232	1239	1232	1601	863	1232	1232.01	3.22	-83	1264	1247	1236	1219	1208	1242	1214	234	369	500	730	1	1	46744020	579	-0.47	1.58	12	0.00	-2645.00	783.00	3070	20230601	-59.64	568	20230927	118.13	1410	-12.13	20240321	904	37.06	20240123	1699	-27.07	20231221	162	664.81	20230927	0.00	N	002880	500	233 억	1504229	N	N	13	N	N
114	20240607	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1232	-1	5	-0.08	162638452	131326	178.82	1233	1253	1225	1602	864	1233	1238.43	3.24	10264	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	576	-0.47	1.57	12	0.28	-2645.00	783.00	3070	20230601	-59.87	568	20230927	116.90	1410	-12.62	20240321	904	36.28	20240123	1699	-27.49	20231221	162	660.49	20230927	0.00	N	002880	500	233 억	1512285	N	N	13	N	N
115	20240607	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1242	9	2	0.73	131905913	106618	145.18	1233	1253	1225	1602	864	1233	1237.18	3.24	7256	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	581	-0.47	1.59	12	0.23	-2645.00	783.00	3070	20230601	-59.54	568	20230927	118.66	1410	-11.91	20240321	904	37.39	20240123	1699	-26.90	20231221	162	666.67	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
116	20240607	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1248	15	2	1.22	121260770	98068	133.54	1233	1253	1225	1602	864	1233	1236.50	3.24	4480	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	583	-0.47	1.59	12	0.21	-2645.00	783.00	3070	20230601	-59.35	568	20230927	119.72	1410	-11.49	20240321	904	38.05	20240123	1699	-26.55	20231221	162	670.37	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
117	20240607	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1248	15	2	1.22	115694307	93614	127.47	1233	1249	1225	1602	864	1233	1235.87	3.24	2542	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	583	-0.47	1.59	12	0.20	-2645.00	783.00	3070	20230601	-59.35	568	20230927	119.72	1410	-11.49	20240321	904	38.05	20240123	1699	-26.55	20231221	162	670.37	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
118	20240607	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1239	6	2	0.49	95507978	77374	105.36	1233	1247	1225	1602	864	1233	1234.37	3.24	-12300	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	579	-0.47	1.58	12	0.17	-2645.00	783.00	3070	20230601	-59.64	568	20230927	118.13	1410	-12.13	20240321	904	37.06	20240123	1699	-27.07	20231221	162	664.81	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
119	20240607	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1238	5	2	0.41	83790346	67903	92.46	1233	1247	1225	1602	864	1233	1233.97	3.24	-13162	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	579	-0.47	1.58	12	0.15	-2645.00	783.00	3070	20230601	-59.67	568	20230927	117.96	1410	-12.20	20240321	904	36.95	20240123	1699	-27.13	20231221	162	664.20	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
120	20240607	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1236	3	2	0.24	7249656	5870	7.99	1233	1247	1232	1602	864	1233	1235.04	3.24	-27	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	578	-0.47	1.58	12	0.01	-2645.00	783.00	3070	20230601	-59.74	568	20230927	117.61	1410	-12.34	20240321	904	36.73	20240123	1699	-27.25	20231221	162	662.96	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
121	20240607	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	0	3	0.00	113436	92	0.13	1233	1233	1233	1602	864	1233	1233.00	3.24	-13	1260	1246	1236	1222	1212	1253	1229	234	369	500	730	1	1	46744020	576	-0.47	1.57	12	0.00	-2645.00	783.00	3070	20230601	-59.84	568	20230927	117.08	1410	-12.55	20240321	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.00	N	002880	500	233 억	1512285	N	N	0	N	N
122	20240605	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	-2	5	-0.16	90063329	73106	89.11	1231	1250	1226	1605	865	1235	1231.96	3.26	-10424	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	576	-0.47	1.57	12	0.16	-2645.00	783.00	3070	20230601	-59.84	568	20230927	117.08	1410	-12.55	20240321	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
123	20240605	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1237	2	2	0.16	88019778	71449	87.09	1231	1250	1226	1605	865	1235	1231.92	3.26	-10743	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	578	-0.47	1.58	12	0.15	-2645.00	783.00	3070	20230601	-59.71	568	20230927	117.78	1410	-12.27	20240321	904	36.84	20240123	1699	-27.19	20231221	162	663.58	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
124	20240605	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1226	-9	5	-0.73	79387822	64463	78.57	1231	1250	1226	1605	865	1235	1231.53	3.26	-9473	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	573	-0.46	1.57	12	0.14	-2645.00	783.00	3070	20230601	-60.07	568	20230927	115.85	1410	-13.05	20240321	904	35.62	20240123	1699	-27.84	20231221	162	656.79	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
125	20240605	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	-6	5	-0.49	42680543	34603	42.18	1231	1250	1229	1605	865	1235	1233.43	3.26	-9056	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	574	-0.46	1.57	12	0.07	-2645.00	783.00	3070	20230601	-59.97	568	20230927	116.37	1410	-12.84	20240321	904	35.95	20240123	1699	-27.66	20231221	162	658.64	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
126	20240605	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1231	-4	5	-0.32	37516271	30407	37.06	1231	1250	1229	1605	865	1235	1233.80	3.26	-7327	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	575	-0.47	1.57	12	0.07	-2645.00	783.00	3070	20230601	-59.90	568	20230927	116.73	1410	-12.70	20240321	904	36.17	20240123	1699	-27.55	20231221	162	659.88	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
127	20240605	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	0	3	0.00	20834258	16864	20.56	1231	1250	1231	1605	865	1235	1235.43	3.26	-6875	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	577	-0.47	1.58	12	0.04	-2645.00	783.00	3070	20230601	-59.77	568	20230927	117.43	1410	-12.41	20240321	904	36.62	20240123	1699	-27.31	20231221	162	662.35	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
128	20240605	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	5	2	0.40	16366496	13253	16.15	1231	1250	1231	1605	865	1235	1234.93	3.26	-5585	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	580	-0.47	1.58	12	0.03	-2645.00	783.00	3070	20230601	-59.61	568	20230927	118.31	1410	-12.06	20240321	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
129	20240605	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1249	14	2	1.13	1534028	1242	1.51	1231	1249	1231	1605	865	1235	1235.13	3.26	1201	1258	1246	1237	1225	1216	1252	1231	234	370	500	740	1	1	46744020	584	-0.47	1.60	12	0.00	-2645.00	783.00	3070	20230601	-59.32	568	20230927	119.89	1410	-11.42	20240321	904	38.16	20240123	1699	-26.49	20231221	162	670.99	20230927	0.00	N	002880	500	233 억	1522915	N	N	0	N	N
130	20240604	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1235	-5	5	-0.40	101444056	82033	55.32	1229	1249	1228	1612	868	1240	1236.62	3.21	23297	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	577	-0.47	1.58	12	0.18	-2645.00	783.00	3070	20230601	-59.77	568	20230927	117.43	1410	-12.41	20240321	904	36.62	20240123	1699	-27.31	20231221	162	662.35	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
131	20240604	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1236	-4	5	-0.32	92225607	74569	50.29	1229	1249	1228	1612	868	1240	1236.78	3.21	24499	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	578	-0.47	1.58	12	0.16	-2645.00	783.00	3070	20230601	-59.74	568	20230927	117.61	1410	-12.34	20240321	904	36.73	20240123	1699	-27.25	20231221	162	662.96	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
132	20240604	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	5	2	0.40	79880428	64615	43.58	1229	1249	1228	1612	868	1240	1236.25	3.21	24660	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	582	-0.47	1.59	12	0.14	-2645.00	783.00	3070	20230601	-59.45	568	20230927	119.19	1410	-11.70	20240321	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
133	20240604	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1243	3	2	0.24	72032841	58280	39.30	1229	1249	1228	1612	868	1240	1235.98	3.21	21738	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	581	-0.47	1.59	12	0.12	-2645.00	783.00	3070	20230601	-59.51	568	20230927	118.84	1410	-11.84	20240321	904	37.50	20240123	1699	-26.84	20231221	162	667.28	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
134	20240604	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	5	2	0.40	51972233	42125	28.41	1229	1249	1228	1612	868	1240	1233.76	3.21	10014	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	582	-0.47	1.59	12	0.09	-2645.00	783.00	3070	20230601	-59.45	568	20230927	119.19	1410	-11.70	20240321	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
135	20240604	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1237	-3	5	-0.24	43406339	35224	23.75	1229	1249	1228	1612	868	1240	1232.29	3.21	5790	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	578	-0.47	1.58	12	0.08	-2645.00	783.00	3070	20230601	-59.71	568	20230927	117.78	1410	-12.27	20240321	904	36.84	20240123	1699	-27.19	20231221	162	663.58	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
136	20240604	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	-6	5	-0.48	26930511	21865	14.75	1229	1249	1228	1612	868	1240	1231.67	3.21	-2710	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	577	-0.47	1.58	12	0.05	-2645.00	783.00	3070	20230601	-59.80	568	20230927	117.25	1410	-12.48	20240321	904	36.50	20240123	1699	-27.37	20231221	162	661.73	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
137	20240604	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	-10	5	-0.81	1918490	1561	1.05	1229	1230	1229	1612	868	1240	1229.01	3.21	-440	1297	1268	1247	1218	1197	1258	1208	234	372	500	740	1	1	46744020	575	-0.47	1.57	12	0.00	-2645.00	783.00	3070	20230601	-59.93	568	20230927	116.55	1410	-12.77	20240321	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.01	N	002880	500	233 억	1502726	N	N	0	N	N
138	20240603	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	-18	5	-1.43	181463606	146292	91.05	1243	1276	1226	1635	881	1258	1240.42	3.24	-12853	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	580	-0.47	1.58	12	0.31	-2645.00	783.00	3070	20230601	-59.61	568	20230927	118.31	1410	-12.06	20240321	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
139	20240603	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1238	-20	5	-1.59	120533766	96803	60.25	1243	1276	1226	1635	881	1258	1245.14	3.24	-13102	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	579	-0.47	1.58	12	0.21	-2645.00	783.00	3070	20230601	-59.67	568	20230927	117.96	1410	-12.20	20240321	904	36.95	20240123	1699	-27.13	20231221	162	664.20	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
140	20240603	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1241	-17	5	-1.35	92412490	73977	46.04	1243	1276	1232	1635	881	1258	1249.20	3.24	-10593	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	580	-0.47	1.58	12	0.16	-2645.00	783.00	3070	20230601	-59.58	568	20230927	118.49	1410	-11.99	20240321	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
141	20240603	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1243	-15	5	-1.19	65513327	52276	32.54	1243	1276	1243	1635	881	1258	1253.22	3.24	-5893	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	581	-0.47	1.59	12	0.11	-2645.00	783.00	3070	20230601	-59.51	568	20230927	118.84	1410	-11.84	20240321	904	37.50	20240123	1699	-26.84	20231221	162	667.28	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
142	20240603	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1254	-4	5	-0.32	57903951	46169	28.74	1243	1276	1243	1635	881	1258	1254.17	3.24	-5303	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	586	-0.47	1.60	12	0.10	-2645.00	783.00	3070	20230601	-59.15	568	20230927	120.77	1410	-11.06	20240321	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
143	20240603	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	2	2	0.16	55455770	44221	27.52	1243	1276	1243	1635	881	1258	1254.06	3.24	-4398	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	589	-0.48	1.61	12	0.09	-2645.00	783.00	3070	20230601	-58.96	568	20230927	121.83	1410	-10.64	20240321	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
144	20240603	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1263	5	2	0.40	35495617	28288	17.61	1243	1276	1243	1635	881	1258	1254.79	3.24	1423	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	590	-0.48	1.61	12	0.06	-2645.00	783.00	3070	20230601	-58.86	568	20230927	122.36	1410	-10.43	20240321	904	39.71	20240123	1699	-25.66	20231221	162	679.63	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N
145	20240603	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	-13	5	-1.03	2057307	1654	1.03	1243	1246	1243	1635	881	1258	1243.79	3.24	418	1317	1287	1255	1225	1193	1302	1240	234	377	500	750	1	1	46744020	582	-0.47	1.59	12	0.00	-2645.00	783.00	3070	20230601	-59.45	568	20230927	119.19	1410	-11.70	20240321	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.01	N	002880	500	233 억	1516799	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History