KissMeData/002880/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
3	20231229	150142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
4	20231229	140141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
5	20231229	130142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
6	20231229	120141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
7	20231229	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
8	20231229	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
9	20231229	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1770254675	1462160	126.56	1245	1247	1197	1631	879	1255	1210.82	3.08	17572	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.78	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1192427	N	N	2	N	N
10	20231228	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1748940491	1444429	125.02	1245	1247	1197	1631	879	1255	1210.82	3.03	0	17549	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.73	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1174855	N	N	2	N	N
11	20231228	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1203	-52	5	-4.14	1671821626	1380342	119.48	1245	1247	1197	1631	879	1255	1211.16	3.03	0	15730	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.56	-1470.00	2876.00	3070	20230601	-60.81	568	20230927	111.80	3070	-60.81	20230601	568	111.80	20230927	1699	-29.19	20231221	162	642.59	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
12	20231228	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	1527872282	1260515	109.10	1245	1247	1197	1631	879	1255	1212.10	3.03	0	13753	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	3.25	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
13	20231228	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1210	-45	5	-3.59	1372459715	1131453	97.93	1245	1247	1197	1631	879	1255	1213.01	3.03	0	-11541	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	469	-0.82	0.42	12	2.92	-1470.00	2876.00	3070	20230601	-60.59	568	20230927	113.03	3070	-60.59	20230601	568	113.03	20230927	1699	-28.78	20231221	162	646.91	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
14	20231228	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1205	-50	5	-3.98	1193946280	982787	85.07	1245	1247	1198	1631	879	1255	1214.86	3.03	0	4451	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	467	-0.82	0.42	12	2.54	-1470.00	2876.00	3070	20230601	-60.75	568	20230927	112.15	3070	-60.75	20230601	568	112.15	20230927	1699	-29.08	20231221	162	643.83	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
15	20231228	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1211	-44	5	-3.51	1084779261	892273	77.23	1245	1247	1198	1631	879	1255	1215.75	3.03	0	15874	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	469	-0.82	0.42	12	2.30	-1470.00	2876.00	3070	20230601	-60.55	568	20230927	113.20	3070	-60.55	20230601	568	113.20	20230927	1699	-28.72	20231221	162	647.53	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
16	20231228	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1202	-53	5	-4.22	780323713	639337	55.34	1245	1247	1201	1631	879	1255	1220.52	3.03	0	14891	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	466	-0.82	0.42	12	1.65	-1470.00	2876.00	3070	20230601	-60.85	568	20230927	111.62	3070	-60.85	20230601	568	111.62	20230927	1699	-29.25	20231221	162	641.98	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
17	20231228	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1241	-14	5	-1.12	35483898	28539	2.47	1245	1247	1237	1631	879	1255	1243.35	3.03	0	-3384	1331	1292	1256	1217	1181	1312	1237	194	376	500	820	1	1	38730299	481	-0.84	0.43	12	0.07	-1470.00	2876.00	3070	20230601	-59.58	568	20230927	118.49	3070	-59.58	20230601	568	118.49	20230927	1699	-26.96	20231221	162	666.05	20230927	0.00	N	002880	500	193 억	1174855	N	N	0	N	N
18	20231227	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1255	-17	5	-1.34	1411677255	1119946	43.97	1252	1295	1220	1653	891	1272	1260.49	2.89	0	54378	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	486	-0.85	0.44	12	2.89	-1470.00	2876.00	3070	20230601	-59.12	568	20230927	120.95	3070	-59.12	20230601	568	120.95	20230927	1699	-26.13	20231221	162	674.69	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
19	20231227	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1261	-11	5	-0.86	1328172628	1053551	41.36	1252	1295	1220	1653	891	1272	1260.66	2.89	0	62890	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	488	-0.86	0.44	12	2.72	-1470.00	2876.00	3070	20230601	-58.93	568	20230927	122.01	3070	-58.93	20230601	568	122.01	20230927	1699	-25.78	20231221	162	678.40	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
20	20231227	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1267	-5	5	-0.39	1245782358	988447	38.81	1252	1295	1220	1653	891	1272	1260.34	2.89	0	77264	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	491	-0.86	0.44	12	2.55	-1470.00	2876.00	3070	20230601	-58.73	568	20230927	123.06	3070	-58.73	20230601	568	123.06	20230927	1699	-25.43	20231221	162	682.10	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
21	20231227	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1274	2	2	0.16	1024924084	815619	32.02	1252	1289	1220	1653	891	1272	1256.61	2.89	0	94951	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	493	-0.87	0.44	12	2.11	-1470.00	2876.00	3070	20230601	-58.50	568	20230927	124.30	3070	-58.50	20230601	568	124.30	20230927	1699	-25.01	20231221	162	686.42	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
22	20231227	120138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1256	-16	5	-1.26	882911961	703145	27.61	1252	1289	1220	1653	891	1272	1255.65	2.89	0	69718	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	486	-0.85	0.44	12	1.82	-1470.00	2876.00	3070	20230601	-59.09	568	20230927	121.13	3070	-59.09	20230601	568	121.13	20230927	1699	-26.07	20231221	162	675.31	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
23	20231227	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1250	-22	5	-1.73	779277938	620184	24.35	1252	1289	1220	1653	891	1272	1256.52	2.89	0	51491	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	484	-0.85	0.43	12	1.60	-1470.00	2876.00	3070	20230601	-59.28	568	20230927	120.07	3070	-59.28	20230601	568	120.07	20230927	1699	-26.43	20231221	162	671.60	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
24	20231227	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1268	-4	5	-0.31	573052589	455236	17.87	1252	1289	1220	1653	891	1272	1258.79	2.89	0	19881	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	491	-0.86	0.44	12	1.18	-1470.00	2876.00	3070	20230601	-58.70	568	20230927	123.24	3070	-58.70	20230601	568	123.24	20230927	1699	-25.37	20231221	162	682.72	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
25	20231227	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1251	-21	5	-1.65	59781842	47766	1.88	1252	1263	1250	1653	891	1272	1251.38	2.89	0	8184	1437	1354	1311	1228	1185	1333	1207	194	381	500	830	1	1	38730299	485	-0.85	0.43	12	0.12	-1470.00	2876.00	3070	20230601	-59.25	568	20230927	120.25	3070	-59.25	20230601	568	120.25	20230927	1699	-26.37	20231221	162	672.22	20230927	0.00	N	002880	500	193 억	1120688	N	N	0	N	N
26	20231226	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1272	-88	5	-6.47	3310319472	2524113	36.01	1301	1394	1268	1768	952	1360	1311.57	2.65	0	86359	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	493	-0.87	0.44	12	6.52	-1470.00	2876.00	3070	20230601	-58.57	568	20230927	123.94	3070	-58.57	20230601	568	123.94	20230927	1699	-25.13	20231221	162	685.19	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
27	20231226	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1296	-64	5	-4.71	3105430085	2364220	33.73	1301	1394	1268	1768	952	1360	1313.50	2.65	0	88120	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	502	-0.88	0.45	12	6.10	-1470.00	2876.00	3070	20230601	-57.79	568	20230927	128.17	3070	-57.79	20230601	568	128.17	20230927	1699	-23.72	20231221	162	700.00	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
28	20231226	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1290	-70	5	-5.15	2623768640	1988244	28.36	1301	1394	1280	1768	952	1360	1319.63	2.65	0	93759	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	500	-0.88	0.45	12	5.13	-1470.00	2876.00	3070	20230601	-57.98	568	20230927	127.11	3070	-57.98	20230601	568	127.11	20230927	1699	-24.07	20231221	162	696.30	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
29	20231226	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1301	-59	5	-4.34	2428349959	1837245	26.21	1301	1394	1280	1768	952	1360	1321.73	2.65	0	100978	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	504	-0.89	0.45	12	4.74	-1470.00	2876.00	3070	20230601	-57.62	568	20230927	129.05	3070	-57.62	20230601	568	129.05	20230927	1699	-23.43	20231221	162	703.09	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
30	20231226	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1315	-45	5	-3.31	2151297031	1624650	23.18	1301	1394	1280	1768	952	1360	1324.15	2.65	0	77957	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	509	-0.89	0.46	12	4.19	-1470.00	2876.00	3070	20230601	-57.17	568	20230927	131.51	3070	-57.17	20230601	568	131.51	20230927	1699	-22.60	20231221	162	711.73	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
31	20231226	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1311	-49	5	-3.60	1866277339	1408858	20.10	1301	1394	1280	1768	952	1360	1324.67	2.65	0	82344	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	508	-0.89	0.46	12	3.64	-1470.00	2876.00	3070	20230601	-57.30	568	20230927	130.81	3070	-57.30	20230601	568	130.81	20230927	1699	-22.84	20231221	162	709.26	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
32	20231226	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1306	-54	5	-3.97	1506522916	1136367	16.21	1301	1394	1280	1768	952	1360	1325.73	2.65	0	53283	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	506	-0.89	0.45	12	2.93	-1470.00	2876.00	3070	20230601	-57.46	568	20230927	129.93	3070	-57.46	20230601	568	129.93	20230927	1699	-23.13	20231221	162	706.17	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
33	20231226	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1317	-43	5	-3.16	217129656	167501	2.39	1301	1330	1280	1768	952	1360	1296.15	2.65	0	33891	1658	1508	1429	1279	1200	1469	1240	194	408	500	890	1	1	38730299	510	-0.90	0.46	12	0.43	-1470.00	2876.00	3070	20230601	-57.10	568	20230927	131.87	3070	-57.10	20230601	568	131.87	20230927	1699	-22.48	20231221	162	712.96	20230927	0.00	N	002880	500	193 억	1025021	N	N	0	N	N
34	20231222	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1360	-258	5	-15.95	9978091858	6954159	22.17	1578	1579	1350	2100	1133	1618	1434.81	2.66	0	-20834	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	527	-0.93	0.47	12	17.96	-1470.00	2876.00	3070	20230601	-55.70	568	20230927	139.44	3070	-55.70	20230601	568	139.44	20230927	1699	-19.95	20231221	162	739.51	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
35	20231222	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1376	-242	5	-14.96	9528914136	6627139	21.13	1578	1579	1350	2100	1133	1618	1437.75	2.66	0	-20520	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	533	-0.94	0.48	12	17.11	-1470.00	2876.00	3070	20230601	-55.18	568	20230927	142.25	3070	-55.18	20230601	568	142.25	20230927	1699	-19.01	20231221	162	749.38	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
36	20231222	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1415	-203	5	-12.55	8738136640	6058788	19.31	1578	1579	1350	2100	1133	1618	1442.10	2.66	0	-20707	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	548	-0.96	0.49	12	15.64	-1470.00	2876.00	3070	20230601	-53.91	568	20230927	149.12	3070	-53.91	20230601	568	149.12	20230927	1699	-16.72	20231221	162	773.46	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
37	20231222	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1417	-201	5	-12.42	7892778310	5468955	17.43	1578	1579	1350	2100	1133	1618	1443.06	2.66	0	3529	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	549	-0.96	0.49	12	14.12	-1470.00	2876.00	3070	20230601	-53.84	568	20230927	149.47	3070	-53.84	20230601	568	149.47	20230927	1699	-16.60	20231221	162	774.69	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
38	20231222	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1414	-204	5	-12.61	7542559866	5221240	16.64	1578	1579	1350	2100	1133	1618	1444.45	2.66	0	568	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	548	-0.96	0.49	12	13.48	-1470.00	2876.00	3070	20230601	-53.94	568	20230927	148.94	3070	-53.94	20230601	568	148.94	20230927	1699	-16.77	20231221	162	772.84	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
39	20231222	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1403	-215	5	-13.29	6914105997	4776089	15.23	1578	1579	1350	2100	1133	1618	1447.50	2.66	0	9285	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	543	-0.95	0.49	12	12.33	-1470.00	2876.00	3070	20230601	-54.30	568	20230927	147.01	3070	-54.30	20230601	568	147.01	20230927	1699	-17.42	20231221	162	766.05	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
40	20231222	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1460	-158	5	-9.77	5624292663	3878762	12.36	1578	1579	1350	2100	1133	1618	1449.84	2.66	0	-1163	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	565	-0.99	0.51	12	10.01	-1470.00	2876.00	3070	20230601	-52.44	568	20230927	157.04	3070	-52.44	20230601	568	157.04	20230927	1699	-14.07	20231221	162	801.23	20230927	0.03	N	002880	500	193 억	1030312	N	N	0	N	N
41	20231222	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1421	-197	5	-12.18	915717782	592936	1.89	1578	1579	1421	2100	1133	1618	1543.84	2.66	0	-16896	1904	1760	1555	1411	1206	1833	1484	194	482	500	1060	1	1	38730299	550	-0.97	0.49	12	1.53	-1470.00	2876.00	3070	20230601	-53.71	568	20230927	150.18	3070	-53.71	20230601	568	150.18	20230927	1699	-16.36	20231221	162	777.16	20230927	0.03	N	002880	500	193 억	1030312	Y	N	0	N	N
42	20231221	160137	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1618	277	2	20.66	48965061020	30919991	106.19	1469	1699	1350	1743	939	1341	1583.58	2.79	0	-21461	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	627	-1.10	0.56	12	79.83	-1470.00	2876.00	3070	20230601	-47.30	568	20230927	184.86	3070	-47.30	20230601	568	184.86	20230927	1699	-4.77	20231221	162	898.77	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
43	20231221	150138	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1580	239	2	17.82	47046269860	29707786	102.02	1469	1699	1350	1743	939	1341	1583.63	2.79	0	-37234	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	612	-1.07	0.55	12	76.70	-1470.00	2876.00	3070	20230601	-48.53	568	20230927	178.17	3070	-48.53	20230601	568	178.17	20230927	1699	-7.00	20231221	162	875.31	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
44	20231221	140137	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1627	286	2	21.33	42926533159	27135463	93.19	1469	1699	1350	1743	939	1341	1581.93	2.79	0	-48244	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	630	-1.11	0.57	12	70.06	-1470.00	2876.00	3070	20230601	-47.00	568	20230927	186.44	3070	-47.00	20230601	568	186.44	20230927	1699	-4.24	20231221	162	904.32	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
45	20231221	130137	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1640	299	2	22.30	39729478603	25169951	86.44	1469	1699	1350	1743	939	1341	1578.45	2.79	0	-48267	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	635	-1.12	0.57	12	64.99	-1470.00	2876.00	3070	20230601	-46.58	568	20230927	188.73	3070	-46.58	20230601	568	188.73	20230927	1699	-3.47	20231221	162	912.35	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
46	20231221	120138	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1594	253	2	18.87	35238845422	22404022	76.94	1469	1699	1350	1743	939	1341	1572.88	2.79	0	-47439	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	617	-1.08	0.55	12	57.85	-1470.00	2876.00	3070	20230601	-48.08	568	20230927	180.63	3070	-48.08	20230601	568	180.63	20230927	1699	-6.18	20231221	162	883.95	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
47	20231221	110138	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1623	282	2	21.03	32238400038	20529271	70.50	1469	1699	1350	1743	939	1341	1570.36	2.79	0	-46627	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	629	-1.10	0.56	12	53.01	-1470.00	2876.00	3070	20230601	-47.13	568	20230927	185.74	3070	-47.13	20230601	568	185.74	20230927	1699	-4.47	20231221	162	901.85	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
48	20231221	100136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1630	289	2	21.55	26455412048	16903187	58.05	1469	1699	1350	1743	939	1341	1565.11	2.79	0	36552	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	631	-1.11	0.57	12	43.64	-1470.00	2876.00	3070	20230601	-46.91	568	20230927	186.97	3070	-46.91	20230601	568	186.97	20230927	1699	-4.06	20231221	162	906.17	20230927	0.03	N	002880	500	193 억	1079390	N	N	0	N	N
49	20231221	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1341	0	3	0.00	0	0	0.00	0	0	0	1743	939	1341	0.00	2.79	0	0	1659	1499	1309	1149	959	1580	1230	194	402	500	880	1	1	38730299	519	-0.91	0.47	12	0.00	-1470.00	2876.00	3070	20230601	-56.32	568	20230927	136.09	3070	-56.32	20230601	568	136.09	20230927	1469	-8.71	20231220	162	727.78	20230927	0.03	N	002880	500	193 억	1079390	Y	N	0	N	N
50	20231220	160138	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1341	211	2	18.67	38474066316	28438310	0.00	1130	1469	1119	1469	791	1130	1352.91	3.38	0	-205329	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	519	-0.91	0.47	12	73.43	-1470.00	2876.00	2625	20230601	-48.91	486	20230927	175.93	2625	-48.91	20230601	486	175.93	20230927	1469	-8.71	20231220	162	727.78	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
51	20231220	150141	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1446	316	2	27.96	35219522241	26098103	0.00	1130	1469	1119	1469	791	1130	1349.51	3.38	0	-227588	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	560	-0.98	0.50	12	67.38	-1470.00	2876.00	2625	20230601	-44.91	486	20230927	197.53	2625	-44.91	20230601	486	197.53	20230927	1469	-1.57	20231220	162	792.59	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
52	20231220	140142	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1416	286	2	25.31	28960327953	21720170	0.00	1130	1469	1119	1469	791	1130	1333.34	3.38	0	-230389	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	548	-0.96	0.49	12	56.08	-1470.00	2876.00	2625	20230601	-46.06	486	20230927	191.36	2625	-46.06	20230601	486	191.36	20230927	1469	-3.61	20231220	162	774.07	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
53	20231220	130143	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1372	242	2	21.42	25472355981	19171953	0.00	1130	1469	1119	1469	791	1130	1328.63	3.38	0	-230435	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	531	-0.93	0.48	12	49.50	-1470.00	2876.00	2625	20230601	-47.73	486	20230927	182.30	2625	-47.73	20230601	486	182.30	20230927	1469	-6.60	20231220	162	746.91	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
54	20231220	120136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1396	266	2	23.54	21422494759	16223237	0.00	1130	1469	1119	1469	791	1130	1320.48	3.38	0	-230448	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	541	-0.95	0.49	12	41.89	-1470.00	2876.00	2625	20230601	-46.82	486	20230927	187.24	2625	-46.82	20230601	486	187.24	20230927	1469	-4.97	20231220	162	761.73	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
55	20231220	110137	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1284	154	2	13.63	16243781038	12372430	0.00	1130	1469	1119	1469	791	1130	1312.90	3.38	0	-230438	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	497	-0.87	0.45	12	31.95	-1470.00	2876.00	2625	20230601	-51.09	486	20230927	164.20	2625	-51.09	20230601	486	164.20	20230927	1469	-12.59	20231220	162	692.59	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
56	20231220	100136	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1241	111	2	9.82	13132213041	9898081	0.00	1130	1469	1119	1469	791	1130	1326.74	3.38	0	-198367	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	481	-0.84	0.43	12	25.56	-1470.00	2876.00	2625	20230601	-52.72	486	20230927	155.35	2625	-52.72	20230601	486	155.35	20230927	1469	-15.52	20231220	162	666.05	20230927	0.03	N	002880	500	193 억	1309575	N	N	0	N	N
57	20231220	090137	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	1150	20	2	1.77	207163617	180603	0.00	1130	1210	1119	1469	791	1130	1147.07	3.38	0	0	966	966	966	966	966	966	966	194	339	500	280	1	1	38730299	445	-0.78	0.40	12	0.47	-1470.00	2876.00	2625	20230601	-56.19	486	20230927	136.63	2625	-56.19	20230601	486	136.63	20230927	1210	-4.96	20231220	162	609.88	20230927	0.03	N	002880	500	193 억	1309575	Y	N	0	N	N
58	20231219	160137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
59	20231219	150137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
60	20231219	140137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
61	20231219	130138	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
62	20231219	120138	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
63	20231219	110137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
64	20231219	100136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
65	20231219	090136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
66	20231218	160137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
67	20231218	150136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
68	20231218	140137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
69	20231218	130137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
70	20231218	120136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
71	20231218	110136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
72	20231218	100137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
73	20231218	090134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
74	20231215	160135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
75	20231215	150137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
76	20231215	140136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
77	20231215	130135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
78	20231215	120136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
79	20231215	110136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
80	20231215	100136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
81	20231215	090135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
82	20231214	160136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
83	20231214	150138	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
84	20231214	140139	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
85	20231214	130139	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
86	20231214	120139	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
87	20231214	110137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
88	20231214	100136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
89	20231214	090134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
90	20231213	160135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
91	20231213	150138	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
92	20231213	140140	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
93	20231213	130136	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
94	20231213	120137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
95	20231213	110137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
96	20231213	100139	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
97	20231213	090138	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
98	20231212	160134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
99	20231212	150135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
100	20231212	140133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
101	20231212	130132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
102	20231212	120131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
103	20231212	110132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
104	20231212	100137	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
105	20231212	090134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
106	20231211	160134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
107	20231211	150134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
108	20231211	140135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
109	20231211	130135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
110	20231211	120135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
111	20231211	110134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
112	20231211	100134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
113	20231211	090135	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
114	20231208	160134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
115	20231208	150134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
116	20231208	140133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
117	20231208	130133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
118	20231208	120133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
119	20231208	110133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
120	20231208	100134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
121	20231208	090133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.22	0.11	12	0.00	-1470.00	2876.00	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	1309575	N	N	0	N	N
122	20231207	160132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
123	20231207	150134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
124	20231207	140133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
125	20231207	130132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
126	20231207	120133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
127	20231207	110130	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
128	20231207	100132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
129	20231207	090133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
130	20231206	160131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
131	20231206	150134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
132	20231206	140131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
133	20231206	130132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
134	20231206	120131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
135	20231206	110134	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
136	20231206	100132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
137	20231206	090132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
138	20231205	160133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
139	20231205	150133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
140	20231205	140133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
141	20231205	130132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
142	20231205	120133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
143	20231205	110132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
144	20231205	100132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
145	20231205	090131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
146	20231204	160133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
147	20231204	150133	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
148	20231204	140132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
149	20231204	130131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
150	20231204	120132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
151	20231204	110132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
152	20231204	100131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
153	20231204	090131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	322	322	322	322	322	322	322	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
154	20231201	160131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
155	20231201	150131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
156	20231201	140131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
157	20231201	130131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
158	20231201	120132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
159	20231201	110131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
160	20231201	100132	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N
161	20231201	090131	58	100.00	KOSPI		운수.장비	N	N	N	N	N	322	0	3	0.00	0	0	0.00	0	0	0	418	226	322	0.00	1.13	0	0	348	334	322	308	296	342	316	581	96	500	0	1	1	116190898	374	-0.66	0.34	12	0.00	-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	1309575	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History