KissMeData/002880/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
3	20241231	150140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
4	20241231	140141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
5	20241231	130141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
6	20241231	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
7	20241231	110140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
8	20241231	100141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
9	20241231	090142	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.21	-6763	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1033703	N	N	1	N	N
10	20241230	160140	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1150	-27	5	-2.29	69268765	59903	129.12	1156	1160	1143	1530	824	1177	1156.35	2.23	0	-6777	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1439	-20.08	20240618	904	27.21	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
11	20241230	150141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1148	-29	5	-2.46	67600965	58452	125.99	1156	1160	1143	1530	824	1177	1156.52	2.23	0	-5960	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	537	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.43	904	20240123	26.99	1439	-20.22	20240618	904	26.99	20240123	1439	-20.22	20240618	904	26.99	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
12	20241230	140141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1149	-28	5	-2.38	65024259	56201	121.14	1156	1160	1149	1530	824	1177	1156.99	2.23	0	-5668	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	537	-0.43	1.47	12	0.12	-2645.00	783.00	1699	20231221	-32.37	904	20240123	27.10	1439	-20.15	20240618	904	27.10	20240123	1439	-20.15	20240618	904	27.10	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
13	20241230	130141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1156	-21	5	-1.78	47538846	41003	88.38	1156	1160	1156	1530	824	1177	1159.40	2.23	0	-5201	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	540	-0.44	1.48	12	0.09	-2645.00	783.00	1699	20231221	-31.96	904	20240123	27.88	1439	-19.67	20240618	904	27.88	20240123	1439	-19.67	20240618	904	27.88	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
14	20241230	120141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1158	-19	5	-1.61	46568607	40164	86.57	1156	1160	1156	1530	824	1177	1159.46	2.23	0	-5158	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	541	-0.44	1.48	12	0.09	-2645.00	783.00	1699	20231221	-31.84	904	20240123	28.10	1439	-19.53	20240618	904	28.10	20240123	1439	-19.53	20240618	904	28.10	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
15	20241230	110141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1159	-18	5	-1.53	42080878	36288	78.22	1156	1160	1156	1530	824	1177	1159.64	2.23	0	-3960	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	542	-0.44	1.48	12	0.08	-2645.00	783.00	1699	20231221	-31.78	904	20240123	28.21	1439	-19.46	20240618	904	28.21	20240123	1439	-19.46	20240618	904	28.21	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
16	20241230	100141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1160	-17	5	-1.44	34288181	29566	63.73	1156	1160	1156	1530	824	1177	1159.72	2.23	0	-3493	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	542	-0.44	1.48	12	0.06	-2645.00	783.00	1699	20231221	-31.72	904	20240123	28.32	1439	-19.39	20240618	904	28.32	20240123	1439	-19.39	20240618	904	28.32	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
17	20241230	090141	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	1156	-21	5	-1.78	332928	288	0.62	1156	1156	1156	1530	824	1177	1156.00	2.23	0	44	1228	1202	1183	1157	1138	1193	1148	234	353	500	720	1	1	46744020	540	-0.44	1.48	12	0.00	-2645.00	783.00	1699	20231221	-31.96	904	20240123	27.88	1439	-19.67	20240618	904	27.88	20240123	1439	-19.67	20240618	904	27.88	20240123	N	002880	500	233 억	1040466	N	N	1	N	N
18	20241227	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1177	-32	5	-2.65	54364017	46309	110.09	1187	1209	1164	1571	847	1209	1173.94	2.24	0	-6025	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	550	-0.44	1.50	12	0.10	-2645.00	783.00	1699	20231221	-30.72	904	20240123	30.20	1439	-18.21	20240618	904	30.20	20240123	1439	-18.21	20240618	904	30.20	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
19	20241227	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1167	-42	5	-3.47	52211998	44469	105.72	1187	1209	1164	1571	847	1209	1174.12	2.24	0	-5675	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	546	-0.44	1.49	12	0.10	-2645.00	783.00	1699	20231221	-31.31	904	20240123	29.09	1439	-18.90	20240618	904	29.09	20240123	1439	-18.90	20240618	904	29.09	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
20	20241227	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	-43	5	-3.56	44486315	37845	89.97	1187	1209	1164	1571	847	1209	1175.49	2.24	0	-4668	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	545	-0.44	1.49	12	0.08	-2645.00	783.00	1699	20231221	-31.37	904	20240123	28.98	1439	-18.97	20240618	904	28.98	20240123	1439	-18.97	20240618	904	28.98	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
21	20241227	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1165	-44	5	-3.64	42102700	35800	85.11	1187	1209	1165	1571	847	1209	1176.05	2.24	0	-3634	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	545	-0.44	1.49	12	0.08	-2645.00	783.00	1699	20231221	-31.43	904	20240123	28.87	1439	-19.04	20240618	904	28.87	20240123	1439	-19.04	20240618	904	28.87	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
22	20241227	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1172	-37	5	-3.06	39384764	33471	79.57	1187	1209	1165	1571	847	1209	1176.68	2.24	0	-2923	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	548	-0.44	1.50	12	0.07	-2645.00	783.00	1699	20231221	-31.02	904	20240123	29.65	1439	-18.55	20240618	904	29.65	20240123	1439	-18.55	20240618	904	29.65	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
23	20241227	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1176	-33	5	-2.73	22561950	19127	45.47	1187	1209	1175	1571	847	1209	1179.59	2.24	0	-1550	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	550	-0.44	1.50	12	0.04	-2645.00	783.00	1699	20231221	-30.78	904	20240123	30.09	1439	-18.28	20240618	904	30.09	20240123	1439	-18.28	20240618	904	30.09	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
24	20241227	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1177	-32	5	-2.65	13311416	11271	26.80	1187	1209	1175	1571	847	1209	1181.03	2.24	0	-2386	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	550	-0.44	1.50	12	0.02	-2645.00	783.00	1699	20231221	-30.72	904	20240123	30.20	1439	-18.21	20240618	904	30.20	20240123	1439	-18.21	20240618	904	30.20	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
25	20241227	090141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1187	-22	5	-1.82	292002	246	0.58	1187	1187	1187	1571	847	1209	1187.00	2.24	0	-36	1226	1217	1208	1199	1190	1213	1195	234	362	500	740	1	1	46744020	555	-0.45	1.52	12	0.00	-2645.00	783.00	1699	20231221	-30.14	904	20240123	31.31	1439	-17.51	20240618	904	31.31	20240123	1439	-17.51	20240618	904	31.31	20240123	N	002880	500	233 억	1048572	N	N	1	N	N
26	20241226	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1209	-8	5	-0.66	50781382	42062	280.30	1217	1217	1199	1582	852	1217	1207.30	2.25	0	-1608	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	565	-0.46	1.54	12	0.09	-2645.00	783.00	1699	20231221	-28.84	904	20240123	33.74	1439	-15.98	20240618	904	33.74	20240123	1439	-15.98	20240618	904	33.74	20240123	N	002880	500	233 억	1053359	N	N	1	N	N
27	20241226	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-7	5	-0.58	40732774	33715	224.68	1217	1217	1199	1582	852	1217	1208.15	2.25	0	-654	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	566	-0.46	1.55	12	0.07	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1439	-15.91	20240618	904	33.85	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
28	20241226	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-7	5	-0.58	34541230	28598	190.58	1217	1217	1199	1582	852	1217	1207.82	2.25	0	-604	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	566	-0.46	1.55	12	0.06	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1439	-15.91	20240618	904	33.85	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
29	20241226	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-7	5	-0.58	29495351	24424	162.76	1217	1217	1199	1582	852	1217	1207.64	2.25	0	-544	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	566	-0.46	1.55	12	0.05	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1439	-15.91	20240618	904	33.85	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
30	20241226	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1209	-8	5	-0.66	28391839	23512	156.68	1217	1217	1199	1582	852	1217	1207.55	2.25	0	-544	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	565	-0.46	1.54	12	0.05	-2645.00	783.00	1699	20231221	-28.84	904	20240123	33.74	1439	-15.98	20240618	904	33.74	20240123	1439	-15.98	20240618	904	33.74	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
31	20241226	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-7	5	-0.58	25759502	21336	142.18	1217	1217	1199	1582	852	1217	1207.33	2.25	0	-427	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	566	-0.46	1.55	12	0.05	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1439	-15.91	20240618	904	33.85	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
32	20241226	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-7	5	-0.58	21641565	17933	119.51	1217	1217	1199	1582	852	1217	1206.80	2.25	0	-327	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	566	-0.46	1.55	12	0.04	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1439	-15.91	20240618	904	33.85	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
33	20241226	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	0	3	0.00	620670	510	3.40	1217	1217	1217	1582	852	1217	1217.00	2.25	0	-33	1236	1226	1218	1208	1200	1222	1204	234	365	500	750	1	1	46744020	569	-0.46	1.55	12	0.00	-2645.00	783.00	1699	20231221	-28.37	904	20240123	34.62	1439	-15.43	20240618	904	34.62	20240123	1439	-15.43	20240618	904	34.62	20240123	N	002880	500	233 억	1053359	N	N	0	N	N
34	20241224	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	-3	5	-0.25	18225800	15006	15.89	1220	1228	1210	1586	854	1220	1214.57	2.26	0	-3575	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	569	-0.46	1.55	12	0.03	-2645.00	783.00	1699	20231221	-28.37	904	20240123	34.62	1439	-15.43	20240618	904	34.62	20240123	1439	-15.43	20240618	904	34.62	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
35	20241224	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1211	-9	5	-0.74	17705524	14578	15.43	1220	1228	1210	1586	854	1220	1214.54	2.26	0	-3511	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	566	-0.46	1.55	12	0.03	-2645.00	783.00	1699	20231221	-28.72	904	20240123	33.96	1439	-15.84	20240618	904	33.96	20240123	1439	-15.84	20240618	904	33.96	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
36	20241224	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1217	-3	5	-0.25	16822634	13850	14.66	1220	1228	1210	1586	854	1220	1214.63	2.26	0	-3264	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	569	-0.46	1.55	12	0.03	-2645.00	783.00	1699	20231221	-28.37	904	20240123	34.62	1439	-15.43	20240618	904	34.62	20240123	1439	-15.43	20240618	904	34.62	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
37	20241224	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1212	-8	5	-0.66	16131928	13280	14.06	1220	1228	1210	1586	854	1220	1214.75	2.26	0	-3315	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	567	-0.46	1.55	12	0.03	-2645.00	783.00	1699	20231221	-28.66	904	20240123	34.07	1439	-15.77	20240618	904	34.07	20240123	1439	-15.77	20240618	904	34.07	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
38	20241224	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1219	-1	5	-0.08	15245758	12550	13.29	1220	1228	1210	1586	854	1220	1214.80	2.26	0	-3298	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	570	-0.46	1.56	12	0.03	-2645.00	783.00	1699	20231221	-28.25	904	20240123	34.85	1439	-15.29	20240618	904	34.85	20240123	1439	-15.29	20240618	904	34.85	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
39	20241224	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1212	-8	5	-0.66	14599660	12018	12.72	1220	1228	1210	1586	854	1220	1214.82	2.26	0	-3575	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	567	-0.46	1.55	12	0.03	-2645.00	783.00	1699	20231221	-28.66	904	20240123	34.07	1439	-15.77	20240618	904	34.07	20240123	1439	-15.77	20240618	904	34.07	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
40	20241224	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1212	-8	5	-0.66	6558865	5395	5.71	1220	1228	1212	1586	854	1220	1215.73	2.26	0	-1004	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	567	-0.46	1.55	12	0.01	-2645.00	783.00	1699	20231221	-28.66	904	20240123	34.07	1439	-15.77	20240618	904	34.07	20240123	1439	-15.77	20240618	904	34.07	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
41	20241224	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	0	3	0.00	716140	587	0.62	1220	1220	1220	1586	854	1220	1220.00	2.26	0	-555	1264	1241	1207	1184	1150	1253	1196	234	366	500	750	1	1	46744020	570	-0.46	1.56	12	0.00	-2645.00	783.00	1699	20231221	-28.19	904	20240123	34.96	1439	-15.22	20240618	904	34.96	20240123	1439	-15.22	20240618	904	34.96	20240123	N	002880	500	233 억	1057316	N	N	37	N	N
42	20241223	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	16	2	1.33	114876820	94448	493.15	1173	1230	1173	1565	843	1204	1216.30	2.27	0	927	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	570	-0.46	1.56	12	0.20	-2645.00	783.00	1699	20231221	-28.19	904	20240123	34.96	1439	-15.22	20240618	904	34.96	20240123	1439	-15.22	20240618	904	34.96	20240123	N	002880	500	233 억	1061689	N	N	37	N	N
43	20241223	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1213	9	2	0.75	109438941	89967	469.75	1173	1230	1173	1565	843	1204	1216.43	2.27	0	1076	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	567	-0.46	1.55	12	0.19	-2645.00	783.00	1699	20231221	-28.61	904	20240123	34.18	1439	-15.71	20240618	904	34.18	20240123	1439	-15.71	20240618	904	34.18	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
44	20241223	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1218	14	2	1.16	102415142	84187	439.57	1173	1230	1173	1565	843	1204	1216.52	2.27	0	990	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	569	-0.46	1.56	12	0.18	-2645.00	783.00	1699	20231221	-28.31	904	20240123	34.73	1439	-15.36	20240618	904	34.73	20240123	1439	-15.36	20240618	904	34.73	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
45	20241223	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	16	2	1.33	96165616	79050	412.75	1173	1230	1173	1565	843	1204	1216.52	2.27	0	270	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	570	-0.46	1.56	12	0.17	-2645.00	783.00	1699	20231221	-28.19	904	20240123	34.96	1439	-15.22	20240618	904	34.96	20240123	1439	-15.22	20240618	904	34.96	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
46	20241223	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1229	25	2	2.08	76531291	62977	328.83	1173	1230	1173	1565	843	1204	1215.23	2.27	0	136	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	574	-0.46	1.57	12	0.13	-2645.00	783.00	1699	20231221	-27.66	904	20240123	35.95	1439	-14.59	20240618	904	35.95	20240123	1439	-14.59	20240618	904	35.95	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
47	20241223	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1220	16	2	1.33	63810070	52574	274.51	1173	1230	1173	1565	843	1204	1213.72	2.27	0	219	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	570	-0.46	1.56	12	0.11	-2645.00	783.00	1699	20231221	-28.19	904	20240123	34.96	1439	-15.22	20240618	904	34.96	20240123	1439	-15.22	20240618	904	34.96	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
48	20241223	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	-10	5	-0.83	19364511	16223	84.71	1173	1216	1173	1565	843	1204	1193.65	2.27	0	120	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	558	-0.45	1.52	12	0.03	-2645.00	783.00	1699	20231221	-29.72	904	20240123	32.08	1439	-17.03	20240618	904	32.08	20240123	1439	-17.03	20240618	904	32.08	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
49	20241223	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1173	-31	5	-2.57	986493	841	4.39	1173	1173	1173	1565	843	1204	1173.00	2.27	0	85	1246	1224	1207	1185	1168	1216	1177	234	361	500	740	1	1	46744020	548	-0.44	1.50	12	0.00	-2645.00	783.00	1699	20231221	-30.96	904	20240123	29.76	1439	-18.49	20240618	904	29.76	20240123	1439	-18.49	20240618	904	29.76	20240123	N	002880	500	233 억	1061689	N	N	8	N	N
50	20241220	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1204	-15	5	-1.23	23047784	19152	13.65	1215	1229	1190	1584	854	1219	1203.41	2.28	0	-1715	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	563	-0.46	1.54	12	0.04	-2645.00	783.00	1699	20231221	-29.13	904	20240123	33.19	1439	-16.33	20240618	904	33.19	20240123	1699	-29.13	20231221	904	33.19	20240123	N	002880	500	233 억	1063800	N	N	8	N	N
51	20241220	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1204	-15	5	-1.23	21685176	18019	12.84	1215	1229	1190	1584	854	1219	1203.46	2.28	0	-1434	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	563	-0.46	1.54	12	0.04	-2645.00	783.00	1699	20231221	-29.13	904	20240123	33.19	1439	-16.33	20240618	904	33.19	20240123	1699	-29.13	20231221	904	33.19	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
52	20241220	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1204	-15	5	-1.23	21578299	17930	12.78	1215	1229	1190	1584	854	1219	1203.47	2.28	0	-1397	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	563	-0.46	1.54	12	0.04	-2645.00	783.00	1699	20231221	-29.13	904	20240123	33.19	1439	-16.33	20240618	904	33.19	20240123	1699	-29.13	20231221	904	33.19	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
53	20241220	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1198	-21	5	-1.72	20456072	16997	12.11	1215	1229	1190	1584	854	1219	1203.51	2.28	0	-1076	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	560	-0.45	1.53	12	0.04	-2645.00	783.00	1699	20231221	-29.49	904	20240123	32.52	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	904	32.52	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
54	20241220	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1196	-23	5	-1.89	16063157	13336	9.50	1215	1229	1190	1584	854	1219	1204.50	2.28	0	-230	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	559	-0.45	1.53	12	0.03	-2645.00	783.00	1699	20231221	-29.61	904	20240123	32.30	1439	-16.89	20240618	904	32.30	20240123	1699	-29.61	20231221	904	32.30	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
55	20241220	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1206	-13	5	-1.07	15828465	13140	9.36	1215	1229	1190	1584	854	1219	1204.60	2.28	0	-193	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	564	-0.46	1.54	12	0.03	-2645.00	783.00	1699	20231221	-29.02	904	20240123	33.41	1439	-16.19	20240618	904	33.41	20240123	1699	-29.02	20231221	904	33.41	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
56	20241220	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	-29	5	-2.38	15758582	13082	9.32	1215	1229	1190	1584	854	1219	1204.60	2.28	0	-193	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	556	-0.45	1.52	12	0.03	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	904	31.64	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
57	20241220	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1219	0	3	0.00	0	0	0.00	0	0	0	1584	854	1219	0.00	2.28	0	0	1279	1248	1199	1168	1119	1264	1184	234	365	500	750	1	1	46744020	570	-0.46	1.56	12	0.00	-2645.00	783.00	1699	20231221	-28.25	904	20240123	34.85	1439	-15.29	20240618	904	34.85	20240123	1699	-28.25	20231221	904	34.85	20240123	N	002880	500	233 억	1063800	N	N	0	N	N
58	20241219	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1219	39	2	3.31	167711292	140240	713.33	1180	1230	1150	1534	826	1180	1195.84	2.26	0	8746	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	570	-0.46	1.56	12	0.30	-2645.00	783.00	1699	20231221	-28.25	904	20240123	34.85	1439	-15.29	20240618	904	34.85	20240123	1699	-28.25	20231221	322	278.57	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
59	20241219	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1213	33	2	2.80	164493132	137601	699.90	1180	1230	1150	1534	826	1180	1195.44	2.26	0	9361	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	567	-0.46	1.55	12	0.29	-2645.00	783.00	1699	20231221	-28.61	904	20240123	34.18	1439	-15.71	20240618	904	34.18	20240123	1699	-28.61	20231221	322	276.71	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
60	20241219	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	30	2	2.54	132165448	111144	565.33	1180	1230	1150	1534	826	1180	1189.14	2.26	0	4910	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	566	-0.46	1.55	12	0.24	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	322	275.78	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
61	20241219	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1172	-8	5	-0.68	49302081	42074	214.01	1180	1184	1150	1534	826	1180	1171.79	2.26	0	-333	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	548	-0.44	1.50	12	0.09	-2645.00	783.00	1699	20231221	-31.02	904	20240123	29.65	1439	-18.55	20240618	904	29.65	20240123	1699	-31.02	20231221	322	263.98	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
62	20241219	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1183	3	2	0.25	24966627	21327	108.48	1180	1184	1150	1534	826	1180	1170.66	2.26	0	-1335	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	553	-0.45	1.51	12	0.05	-2645.00	783.00	1699	20231221	-30.37	904	20240123	30.86	1439	-17.79	20240618	904	30.86	20240123	1699	-30.37	20231221	322	267.39	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
63	20241219	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	4	2	0.34	22607887	19333	98.34	1180	1184	1150	1534	826	1180	1169.39	2.26	0	-1504	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	553	-0.45	1.51	12	0.04	-2645.00	783.00	1699	20231221	-30.31	904	20240123	30.97	1439	-17.72	20240618	904	30.97	20240123	1699	-30.31	20231221	322	267.70	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
64	20241219	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1174	-6	5	-0.51	19118711	16385	83.34	1180	1184	1150	1534	826	1180	1166.84	2.26	0	-1433	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	549	-0.44	1.50	12	0.04	-2645.00	783.00	1699	20231221	-30.90	904	20240123	29.87	1439	-18.42	20240618	904	29.87	20240123	1699	-30.90	20231221	322	264.60	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
65	20241219	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1171	-9	5	-0.76	689030	584	2.97	1180	1180	1171	1534	826	1180	1179.85	2.26	0	-311	1228	1204	1187	1163	1146	1195	1154	234	354	500	730	1	1	46744020	547	-0.44	1.50	12	0.00	-2645.00	783.00	1699	20231221	-31.08	904	20240123	29.54	1439	-18.62	20240618	904	29.54	20240123	1699	-31.08	20231221	322	263.66	20231219	N	002880	500	233 억	1057090	N	N	34	N	N
66	20241218	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	-19	5	-1.58	23226742	19660	25.24	1211	1211	1170	1558	840	1199	1181.42	2.27	0	-5142	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	552	-0.45	1.51	12	0.04	-2645.00	783.00	1699	20231221	-30.55	904	20240123	30.53	1439	-18.00	20240618	904	30.53	20240123	1699	-30.55	20231221	322	266.46	20231218	N	002880	500	233 억	1059415	N	N	34	N	N
67	20241218	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1175	-24	5	-2.00	21887134	18522	23.78	1211	1211	1170	1558	840	1199	1181.68	2.27	0	-4724	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	549	-0.44	1.50	12	0.04	-2645.00	783.00	1699	20231221	-30.84	904	20240123	29.98	1439	-18.35	20240618	904	29.98	20240123	1699	-30.84	20231221	322	264.91	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
68	20241218	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	-19	5	-1.58	17463119	14750	18.94	1211	1211	1173	1558	840	1199	1183.94	2.27	0	-3931	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	552	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.55	904	20240123	30.53	1439	-18.00	20240618	904	30.53	20240123	1699	-30.55	20231221	322	266.46	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
69	20241218	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1181	-18	5	-1.50	16818479	14202	18.23	1211	1211	1173	1558	840	1199	1184.23	2.27	0	-3514	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	552	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.49	904	20240123	30.64	1439	-17.93	20240618	904	30.64	20240123	1699	-30.49	20231221	322	266.77	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
70	20241218	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	-15	5	-1.25	16612489	14027	18.01	1211	1211	1173	1558	840	1199	1184.32	2.27	0	-3540	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	553	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.31	904	20240123	30.97	1439	-17.72	20240618	904	30.97	20240123	1699	-30.31	20231221	322	267.70	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
71	20241218	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1181	-18	5	-1.50	9802375	8238	10.58	1211	1211	1176	1558	840	1199	1189.90	2.27	0	-1433	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	552	-0.45	1.51	12	0.02	-2645.00	783.00	1699	20231221	-30.49	904	20240123	30.64	1439	-17.93	20240618	904	30.64	20240123	1699	-30.49	20231221	322	266.77	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
72	20241218	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1192	-7	5	-0.58	7313246	6124	7.86	1211	1211	1180	1558	840	1199	1194.19	2.27	0	-1404	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	557	-0.45	1.52	12	0.01	-2645.00	783.00	1699	20231221	-29.84	904	20240123	31.86	1439	-17.16	20240618	904	31.86	20240123	1699	-29.84	20231221	322	270.19	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
73	20241218	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1201	2	2	0.17	1157437	958	1.23	1211	1211	1201	1558	840	1199	1208.18	2.27	0	-646	1225	1212	1186	1173	1147	1218	1179	234	359	500	740	1	1	46744020	561	-0.45	1.53	12	0.00	-2645.00	783.00	1699	20231221	-29.31	904	20240123	32.85	1439	-16.54	20240618	904	32.85	20240123	1699	-29.31	20231221	322	272.98	20231218	N	002880	500	233 억	1059415	N	N	2	N	N
74	20241217	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1199	19	2	1.61	91922959	77746	174.99	1168	1199	1160	1534	826	1180	1182.35	2.26	0	4268	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	560	-0.45	1.53	12	0.17	-2645.00	783.00	1699	20231221	-29.43	904	20240123	32.63	1439	-16.68	20240618	904	32.63	20240123	1699	-29.43	20231221	322	272.36	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
75	20241217	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	4	2	0.34	85038120	71972	162.00	1168	1187	1160	1534	826	1180	1181.54	2.26	0	3555	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	553	-0.45	1.51	12	0.15	-2645.00	783.00	1699	20231221	-30.31	904	20240123	30.97	1439	-17.72	20240618	904	30.97	20240123	1699	-30.31	20231221	322	267.70	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
76	20241217	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	0	3	0.00	76508470	64750	145.74	1168	1187	1160	1534	826	1180	1181.60	2.26	0	3777	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	552	-0.45	1.51	12	0.14	-2645.00	783.00	1699	20231221	-30.55	904	20240123	30.53	1439	-18.00	20240618	904	30.53	20240123	1699	-30.55	20231221	322	266.46	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
77	20241217	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1182	2	2	0.17	73155666	61909	139.35	1168	1187	1160	1534	826	1180	1181.66	2.26	0	3816	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	553	-0.45	1.51	12	0.13	-2645.00	783.00	1699	20231221	-30.43	904	20240123	30.75	1439	-17.86	20240618	904	30.75	20240123	1699	-30.43	20231221	322	267.08	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
78	20241217	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	0	3	0.00	71905660	60849	136.96	1168	1187	1160	1534	826	1180	1181.71	2.26	0	3911	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	552	-0.45	1.51	12	0.13	-2645.00	783.00	1699	20231221	-30.55	904	20240123	30.53	1439	-18.00	20240618	904	30.53	20240123	1699	-30.55	20231221	322	266.46	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
79	20241217	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1167	-13	5	-1.10	64633366	54699	123.12	1168	1185	1160	1534	826	1180	1181.62	2.26	0	4369	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	546	-0.44	1.49	12	0.12	-2645.00	783.00	1699	20231221	-31.31	904	20240123	29.09	1439	-18.90	20240618	904	29.09	20240123	1699	-31.31	20231221	322	262.42	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
80	20241217	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	5	2	0.42	17893384	15136	34.07	1168	1185	1168	1534	826	1180	1182.17	2.26	0	3928	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	554	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.25	904	20240123	31.08	1439	-17.65	20240618	904	31.08	20240123	1699	-30.25	20231221	322	268.01	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
81	20241217	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1168	-12	5	-1.02	532608	456	1.03	1168	1168	1168	1534	826	1180	1168.00	2.26	0	365	1234	1206	1167	1139	1100	1221	1154	234	354	500	730	1	1	46744020	546	-0.44	1.49	12	0.00	-2645.00	783.00	1699	20231221	-31.25	904	20240123	29.20	1439	-18.83	20240618	904	29.20	20240123	1699	-31.25	20231221	322	262.73	20231218	N	002880	500	233 억	1054956	N	N	2	N	N
82	20241216	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	-10	5	-0.84	51852802	44320	41.10	1179	1195	1128	1547	833	1190	1169.96	2.25	0	365	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	552	-0.45	1.51	12	0.09	-2645.00	783.00	1699	20231221	-30.55	904	20240123	30.53	1439	-18.00	20240618	904	30.53	20240123	1699	-30.55	20231221	322	266.46	20231218	N	002880	500	233 억	1052648	N	N	2	N	N
83	20241216	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	-6	5	-0.50	50006601	42756	39.65	1179	1195	1128	1547	833	1190	1169.58	2.25	0	597	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	553	-0.45	1.51	12	0.09	-2645.00	783.00	1699	20231221	-30.31	904	20240123	30.97	1439	-17.72	20240618	904	30.97	20240123	1699	-30.31	20231221	322	267.70	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
84	20241216	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	0	3	0.00	42179431	36133	33.51	1179	1195	1128	1547	833	1190	1167.34	2.25	0	752	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	556	-0.45	1.52	12	0.08	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	322	269.57	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
85	20241216	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	-26	5	-2.18	30871903	26532	24.61	1179	1195	1128	1547	833	1190	1163.57	2.25	0	2972	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	544	-0.44	1.49	12	0.06	-2645.00	783.00	1699	20231221	-31.49	904	20240123	28.76	1439	-19.11	20240618	904	28.76	20240123	1699	-31.49	20231221	322	261.49	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
86	20241216	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1162	-28	5	-2.35	29672699	25501	23.65	1179	1195	1128	1547	833	1190	1163.59	2.25	0	3133	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	543	-0.44	1.48	12	0.05	-2645.00	783.00	1699	20231221	-31.61	904	20240123	28.54	1439	-19.25	20240618	904	28.54	20240123	1699	-31.61	20231221	322	260.87	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
87	20241216	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1158	-32	5	-2.69	29088987	24999	23.18	1179	1195	1128	1547	833	1190	1163.61	2.25	0	3133	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	541	-0.44	1.48	12	0.05	-2645.00	783.00	1699	20231221	-31.84	904	20240123	28.10	1439	-19.53	20240618	904	28.10	20240123	1699	-31.84	20231221	322	259.63	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
88	20241216	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1192	2	2	0.17	10589313	8952	8.30	1179	1195	1176	1547	833	1190	1182.90	2.25	0	39	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	557	-0.45	1.52	12	0.02	-2645.00	783.00	1699	20231221	-29.84	904	20240123	31.86	1439	-17.16	20240618	904	31.86	20240123	1699	-29.84	20231221	322	270.19	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
89	20241216	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1177	-13	5	-1.09	1479417	1255	1.16	1179	1179	1177	1547	833	1190	1178.82	2.25	0	42	1302	1246	1214	1158	1126	1230	1142	234	357	500	730	1	1	46744020	550	-0.44	1.50	12	0.00	-2645.00	783.00	1699	20231221	-30.72	904	20240123	30.20	1439	-18.21	20240618	904	30.20	20240123	1699	-30.72	20231221	322	265.53	20231218	N	002880	500	233 억	1052648	N	N	38	N	N
90	20241213	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	-9	5	-0.75	130383806	107590	76.68	1270	1270	1182	1558	840	1199	1211.86	2.30	0	-16330	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	556	-0.45	1.52	12	0.23	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	322	269.57	20231213	N	002880	500	233 억	1074641	N	N	38	N	N
91	20241213	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1197	-2	5	-0.17	120412478	99193	70.69	1270	1270	1185	1558	840	1199	1213.92	2.30	0	-15897	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	560	-0.45	1.53	12	0.21	-2645.00	783.00	1699	20231221	-29.55	904	20240123	32.41	1439	-16.82	20240618	904	32.41	20240123	1699	-29.55	20231221	322	271.74	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
92	20241213	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1198	-1	5	-0.08	115131650	94777	67.55	1270	1270	1185	1558	840	1199	1214.76	2.30	0	-15730	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	560	-0.45	1.53	12	0.20	-2645.00	783.00	1699	20231221	-29.49	904	20240123	32.52	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	322	272.05	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
93	20241213	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1198	-1	5	-0.08	102476393	84179	59.99	1270	1270	1185	1558	840	1199	1217.36	2.30	0	-14296	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	560	-0.45	1.53	12	0.18	-2645.00	783.00	1699	20231221	-29.49	904	20240123	32.52	1439	-16.75	20240618	904	32.52	20240123	1699	-29.49	20231221	322	272.05	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
94	20241213	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1203	4	2	0.33	101420947	83299	59.37	1270	1270	1185	1558	840	1199	1217.55	2.30	0	-14296	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	562	-0.45	1.54	12	0.18	-2645.00	783.00	1699	20231221	-29.19	904	20240123	33.08	1439	-16.40	20240618	904	33.08	20240123	1699	-29.19	20231221	322	273.60	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
95	20241213	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	9	2	0.75	94144319	77216	55.03	1270	1270	1185	1558	840	1199	1219.23	2.30	0	-13100	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	565	-0.46	1.54	12	0.17	-2645.00	783.00	1699	20231221	-28.90	904	20240123	33.63	1439	-16.05	20240618	904	33.63	20240123	1699	-28.90	20231221	322	275.16	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
96	20241213	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	-9	5	-0.75	88732705	72700	51.81	1270	1270	1185	1558	840	1199	1220.53	2.30	0	-11053	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	556	-0.45	1.52	12	0.16	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	322	269.57	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
97	20241213	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	11	2	0.92	20845295	16653	11.87	1270	1270	1200	1558	840	1199	1251.75	2.30	0	700	1250	1224	1173	1147	1096	1237	1160	234	359	500	740	1	1	46744020	566	-0.46	1.55	12	0.04	-2645.00	783.00	1699	20231221	-28.78	904	20240123	33.85	1439	-15.91	20240618	904	33.85	20240123	1699	-28.78	20231221	322	275.78	20231213	N	002880	500	233 억	1074641	N	N	0	N	N
98	20241212	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1199	77	2	6.86	162876682	139068	353.58	1122	1199	1122	1458	786	1122	1171.19	2.29	0	9143	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	560	-0.45	1.53	12	0.30	-2645.00	783.00	1699	20231221	-29.43	904	20240123	32.63	1439	-16.68	20240618	904	32.63	20240123	1699	-29.43	20231221	322	272.36	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
99	20241212	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	63	2	5.61	148102212	126718	322.18	1122	1199	1122	1458	786	1122	1168.75	2.29	0	8272	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	554	-0.45	1.51	12	0.27	-2645.00	783.00	1699	20231221	-30.25	904	20240123	31.08	1439	-17.65	20240618	904	31.08	20240123	1699	-30.25	20231221	322	268.01	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
100	20241212	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1161	39	2	3.48	112038796	96388	245.07	1122	1191	1122	1458	786	1122	1162.37	2.29	0	6342	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	543	-0.44	1.48	12	0.21	-2645.00	783.00	1699	20231221	-31.67	904	20240123	28.43	1439	-19.32	20240618	904	28.43	20240123	1699	-31.67	20231221	322	260.56	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
101	20241212	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1189	67	2	5.97	103336019	88959	226.18	1122	1191	1122	1458	786	1122	1161.61	2.29	0	5276	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	556	-0.45	1.52	12	0.19	-2645.00	783.00	1699	20231221	-30.02	904	20240123	31.53	1439	-17.37	20240618	904	31.53	20240123	1699	-30.02	20231221	322	269.25	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
102	20241212	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	44	2	3.92	64110796	55630	141.44	1122	1167	1122	1458	786	1122	1152.45	2.29	0	165	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	545	-0.44	1.49	12	0.12	-2645.00	783.00	1699	20231221	-31.37	904	20240123	28.98	1439	-18.97	20240618	904	28.98	20240123	1699	-31.37	20231221	322	262.11	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
103	20241212	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1155	33	2	2.94	33234710	28934	73.57	1122	1160	1122	1458	786	1122	1148.64	2.29	0	-4301	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	540	-0.44	1.48	12	0.06	-2645.00	783.00	1699	20231221	-32.02	904	20240123	27.77	1439	-19.74	20240618	904	27.77	20240123	1699	-32.02	20231221	322	258.70	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
104	20241212	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1152	30	2	2.67	18299078	15964	40.59	1122	1155	1122	1458	786	1122	1146.27	2.29	0	-5137	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	538	-0.44	1.47	12	0.03	-2645.00	783.00	1699	20231221	-32.20	904	20240123	27.43	1439	-19.94	20240618	904	27.43	20240123	1699	-32.20	20231221	322	257.76	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
105	20241212	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1129	7	2	0.62	2396599	2136	5.43	1122	1129	1122	1458	786	1122	1122.00	2.29	0	-314	1159	1140	1131	1112	1103	1136	1108	234	336	500	690	1	1	46744020	528	-0.43	1.44	12	0.00	-2645.00	783.00	1699	20231221	-33.55	904	20240123	24.89	1439	-21.54	20240618	904	24.89	20240123	1699	-33.55	20231221	322	250.62	20231212	N	002880	500	233 억	1068258	N	N	0	N	N
106	20241211	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1122	-16	5	-1.41	44474677	39265	41.63	1150	1150	1122	1479	797	1138	1132.68	2.29	0	-191	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	524	-0.42	1.43	12	0.08	-2645.00	783.00	1699	20231221	-33.96	904	20240123	24.12	1439	-22.03	20240618	904	24.12	20240123	1699	-33.96	20231221	322	248.45	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
107	20241211	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1132	-6	5	-0.53	38725915	34145	36.20	1150	1150	1124	1479	797	1138	1134.16	2.29	0	2913	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	529	-0.43	1.45	12	0.07	-2645.00	783.00	1699	20231221	-33.37	904	20240123	25.22	1439	-21.33	20240618	904	25.22	20240123	1699	-33.37	20231221	322	251.55	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
108	20241211	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1132	-6	5	-0.53	27959337	24597	26.08	1150	1150	1124	1479	797	1138	1136.70	2.29	0	3216	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	529	-0.43	1.45	12	0.05	-2645.00	783.00	1699	20231221	-33.37	904	20240123	25.22	1439	-21.33	20240618	904	25.22	20240123	1699	-33.37	20231221	322	251.55	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
109	20241211	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1131	-7	5	-0.62	20995771	18421	19.53	1150	1150	1130	1479	797	1138	1139.77	2.29	0	2340	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	529	-0.43	1.44	12	0.04	-2645.00	783.00	1699	20231221	-33.43	904	20240123	25.11	1439	-21.40	20240618	904	25.11	20240123	1699	-33.43	20231221	322	251.24	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
110	20241211	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1134	-4	5	-0.35	16123326	14116	14.97	1150	1150	1130	1479	797	1138	1142.20	2.29	0	1153	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	530	-0.43	1.45	12	0.03	-2645.00	783.00	1699	20231221	-33.25	904	20240123	25.44	1439	-21.20	20240618	904	25.44	20240123	1699	-33.25	20231221	322	252.17	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
111	20241211	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1145	7	2	0.62	15472033	13543	14.36	1150	1150	1130	1479	797	1138	1142.44	2.29	0	1117	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	535	-0.43	1.46	12	0.03	-2645.00	783.00	1699	20231221	-32.61	904	20240123	26.66	1439	-20.43	20240618	904	26.66	20240123	1699	-32.61	20231221	322	255.59	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
112	20241211	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1146	8	2	0.70	12051359	10555	11.19	1150	1150	1130	1479	797	1138	1141.77	2.29	0	1365	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	536	-0.43	1.46	12	0.02	-2645.00	783.00	1699	20231221	-32.55	904	20240123	26.77	1439	-20.36	20240618	904	26.77	20240123	1699	-32.55	20231221	322	255.90	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
113	20241211	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1150	12	2	1.05	657800	572	0.61	1150	1150	1150	1479	797	1138	1150.00	2.29	0	0	1164	1150	1128	1114	1092	1158	1122	234	341	500	700	1	1	46744020	538	-0.43	1.47	12	0.00	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1699	-32.31	20231221	322	257.14	20231211	N	002880	500	233 억	1070807	N	N	0	N	N
114	20241210	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1138	33	2	2.99	106200177	94323	60.16	1106	1142	1106	1436	774	1105	1125.92	2.22	0	3010	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	532	-0.43	1.45	12	0.20	-2645.00	783.00	1699	20231221	-33.02	904	20240123	25.88	1439	-20.92	20240618	904	25.88	20240123	1699	-33.02	20231221	322	253.42	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
115	20241210	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1140	35	2	3.17	104311351	92660	59.10	1106	1142	1106	1436	774	1105	1125.74	2.22	0	3365	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	533	-0.43	1.46	12	0.20	-2645.00	783.00	1699	20231221	-32.90	904	20240123	26.11	1439	-20.78	20240618	904	26.11	20240123	1699	-32.90	20231221	322	254.04	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
116	20241210	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1141	36	2	3.26	85767473	76208	48.60	1106	1142	1106	1436	774	1105	1125.44	2.22	0	2798	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	533	-0.43	1.46	12	0.16	-2645.00	783.00	1699	20231221	-32.84	904	20240123	26.22	1439	-20.71	20240618	904	26.22	20240123	1699	-32.84	20231221	322	254.35	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
117	20241210	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1131	26	2	2.35	66470203	59168	37.74	1106	1136	1106	1436	774	1105	1123.41	2.22	0	6800	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	529	-0.43	1.44	12	0.13	-2645.00	783.00	1699	20231221	-33.43	904	20240123	25.11	1439	-21.40	20240618	904	25.11	20240123	1699	-33.43	20231221	322	251.24	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
118	20241210	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1132	27	2	2.44	65851129	58619	37.39	1106	1136	1106	1436	774	1105	1123.38	2.22	0	7114	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	529	-0.43	1.45	12	0.13	-2645.00	783.00	1699	20231221	-33.37	904	20240123	25.22	1439	-21.33	20240618	904	25.22	20240123	1699	-33.37	20231221	322	251.55	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
119	20241210	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1129	24	2	2.17	25098757	22360	14.26	1106	1130	1106	1436	774	1105	1122.48	2.22	0	2718	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	528	-0.43	1.44	12	0.05	-2645.00	783.00	1699	20231221	-33.55	904	20240123	24.89	1439	-21.54	20240618	904	24.89	20240123	1699	-33.55	20231221	322	250.62	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
120	20241210	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1120	15	2	1.36	16900705	15068	9.61	1106	1130	1106	1436	774	1105	1121.63	2.22	0	2701	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	524	-0.42	1.43	12	0.03	-2645.00	783.00	1699	20231221	-34.08	904	20240123	23.89	1439	-22.17	20240618	904	23.89	20240123	1699	-34.08	20231221	322	247.83	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
121	20241210	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1106	1	2	0.09	158168	143	0.09	1106	1107	1106	1436	774	1105	1106.07	2.22	0	-130	1167	1135	1098	1066	1029	1117	1048	234	331	500	680	1	1	46744020	517	-0.42	1.41	12	0.00	-2645.00	783.00	1699	20231221	-34.90	904	20240123	22.35	1439	-23.14	20240618	904	22.35	20240123	1699	-34.90	20231221	322	243.48	20231211	N	002880	500	233 억	1038187	N	N	0	N	N
122	20241209	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1105	-31	5	-2.73	172048739	156791	106.42	1119	1130	1061	1476	796	1136	1097.31	2.23	0	-1690	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	517	-0.42	1.41	12	0.34	-2645.00	783.00	1699	20231221	-34.96	904	20240123	22.23	1439	-23.21	20240618	904	22.23	20240123	1699	-34.96	20231221	322	243.17	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
123	20241209	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1114	-22	5	-1.94	112130210	102744	69.73	1119	1130	1061	1476	796	1136	1091.36	2.23	0	-3783	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	521	-0.42	1.42	12	0.22	-2645.00	783.00	1699	20231221	-34.43	904	20240123	23.23	1439	-22.59	20240618	904	23.23	20240123	1699	-34.43	20231221	322	245.96	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
124	20241209	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1116	-20	5	-1.76	109987869	100806	68.42	1119	1130	1061	1476	796	1136	1091.08	2.23	0	-3615	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	522	-0.42	1.43	12	0.22	-2645.00	783.00	1699	20231221	-34.31	904	20240123	23.45	1439	-22.45	20240618	904	23.45	20240123	1699	-34.31	20231221	322	246.58	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
125	20241209	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1085	-51	5	-4.49	98537758	90445	61.39	1119	1130	1061	1476	796	1136	1089.48	2.23	0	-3925	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	507	-0.41	1.39	12	0.19	-2645.00	783.00	1699	20231221	-36.14	904	20240123	20.02	1439	-24.60	20240618	904	20.02	20240123	1699	-36.14	20231221	322	236.96	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
126	20241209	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1081	-55	5	-4.84	79776025	73152	49.65	1119	1130	1061	1476	796	1136	1090.55	2.23	0	-2047	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	505	-0.41	1.38	12	0.16	-2645.00	783.00	1699	20231221	-36.37	904	20240123	19.58	1439	-24.88	20240618	904	19.58	20240123	1699	-36.37	20231221	322	235.71	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
127	20241209	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1095	-41	5	-3.61	54029031	49469	33.58	1119	1130	1061	1476	796	1136	1092.18	2.23	0	-1341	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	512	-0.41	1.40	12	0.11	-2645.00	783.00	1699	20231221	-35.55	904	20240123	21.13	1439	-23.91	20240618	904	21.13	20240123	1699	-35.55	20231221	322	240.06	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
128	20241209	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1100	-36	5	-3.17	29750533	27294	18.52	1119	1130	1061	1476	796	1136	1090.00	2.23	0	-1056	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	514	-0.42	1.40	12	0.06	-2645.00	783.00	1699	20231221	-35.26	904	20240123	21.68	1439	-23.56	20240618	904	21.68	20240123	1699	-35.26	20231221	322	241.61	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
129	20241209	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1130	-6	5	-0.53	287814	257	0.17	1119	1130	1119	1476	796	1136	1119.90	2.23	0	85	1206	1170	1130	1094	1054	1189	1113	234	340	500	700	1	1	46744020	528	-0.43	1.44	12	0.00	-2645.00	783.00	1699	20231221	-33.49	904	20240123	25.00	1439	-21.47	20240618	904	25.00	20240123	1699	-33.49	20231221	322	250.93	20231211	N	002880	500	233 억	1040574	N	N	0	N	N
130	20241206	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1136	-4	5	-0.35	166349672	147330	219.17	1133	1166	1090	1482	798	1140	1129.10	2.22	0	864	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	531	-0.43	1.45	12	0.32	-2645.00	783.00	1699	20231221	-33.14	904	20240123	25.66	1439	-21.06	20240618	904	25.66	20240123	1699	-33.14	20231221	322	252.80	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
131	20241206	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1105	-35	5	-3.07	148491896	131286	195.30	1133	1166	1090	1482	798	1140	1131.06	2.22	0	7538	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	517	-0.42	1.41	12	0.28	-2645.00	783.00	1699	20231221	-34.96	904	20240123	22.23	1439	-23.21	20240618	904	22.23	20240123	1699	-34.96	20231221	322	243.17	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
132	20241206	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1126	-14	5	-1.23	110435817	96824	144.04	1133	1166	1111	1482	798	1140	1140.58	2.22	0	739	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	526	-0.43	1.44	12	0.21	-2645.00	783.00	1699	20231221	-33.73	904	20240123	24.56	1439	-21.75	20240618	904	24.56	20240123	1699	-33.73	20231221	322	249.69	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
133	20241206	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1124	-16	5	-1.40	107320393	94041	139.90	1133	1166	1124	1482	798	1140	1141.21	2.22	0	744	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	525	-0.42	1.44	12	0.20	-2645.00	783.00	1699	20231221	-33.84	904	20240123	24.34	1439	-21.89	20240618	904	24.34	20240123	1699	-33.84	20231221	322	249.07	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
134	20241206	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1139	-1	5	-0.09	98325636	86079	128.05	1133	1166	1124	1482	798	1140	1142.27	2.22	0	960	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	532	-0.43	1.45	12	0.18	-2645.00	783.00	1699	20231221	-32.96	904	20240123	26.00	1439	-20.85	20240618	904	26.00	20240123	1699	-32.96	20231221	322	253.73	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
135	20241206	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1126	-14	5	-1.23	74613438	65061	96.79	1133	1166	1126	1482	798	1140	1146.82	2.22	0	431	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	526	-0.43	1.44	12	0.14	-2645.00	783.00	1699	20231221	-33.73	904	20240123	24.56	1439	-21.75	20240618	904	24.56	20240123	1699	-33.73	20231221	322	249.69	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
136	20241206	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	24	2	2.11	23051773	19978	29.72	1133	1166	1132	1482	798	1140	1153.86	2.22	0	-1164	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	544	-0.44	1.49	12	0.04	-2645.00	783.00	1699	20231221	-31.49	904	20240123	28.76	1439	-19.11	20240618	904	28.76	20240123	1699	-31.49	20231221	322	261.49	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
137	20241206	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1133	-7	5	-0.61	113300	100	0.15	1133	1133	1133	1482	798	1140	1133.00	2.22	0	0	1173	1156	1139	1122	1105	1165	1131	234	342	500	700	1	1	46744020	530	-0.43	1.45	12	0.00	-2645.00	783.00	1699	20231221	-33.31	904	20240123	25.33	1439	-21.26	20240618	904	25.33	20240123	1699	-33.31	20231221	322	251.86	20231206	N	002880	500	233 억	1039499	N	N	0	N	N
138	20241205	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1140	18	2	1.60	76718589	67222	50.09	1122	1156	1122	1458	786	1122	1141.27	2.23	0	-3839	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	533	-0.43	1.46	12	0.14	-2645.00	783.00	1699	20231221	-32.90	904	20240123	26.11	1439	-20.78	20240618	904	26.11	20240123	1699	-32.90	20231221	322	254.04	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
139	20241205	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1137	15	2	1.34	73822827	64693	48.21	1122	1156	1122	1458	786	1122	1141.13	2.23	0	-4064	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	531	-0.43	1.45	12	0.14	-2645.00	783.00	1699	20231221	-33.08	904	20240123	25.77	1439	-20.99	20240618	904	25.77	20240123	1699	-33.08	20231221	322	253.11	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
140	20241205	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1140	18	2	1.60	59439801	52114	38.83	1122	1156	1122	1458	786	1122	1140.57	2.23	0	-3888	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	533	-0.43	1.46	12	0.11	-2645.00	783.00	1699	20231221	-32.90	904	20240123	26.11	1439	-20.78	20240618	904	26.11	20240123	1699	-32.90	20231221	322	254.04	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
141	20241205	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1145	23	2	2.05	46622533	40830	30.42	1122	1156	1122	1458	786	1122	1141.87	2.23	0	-4331	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	535	-0.43	1.46	12	0.09	-2645.00	783.00	1699	20231221	-32.61	904	20240123	26.66	1439	-20.43	20240618	904	26.66	20240123	1699	-32.61	20231221	322	255.59	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
142	20241205	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1147	25	2	2.23	45820709	40129	29.90	1122	1156	1122	1458	786	1122	1141.84	2.23	0	-4285	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	536	-0.43	1.46	12	0.09	-2645.00	783.00	1699	20231221	-32.49	904	20240123	26.88	1439	-20.29	20240618	904	26.88	20240123	1699	-32.49	20231221	322	256.21	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
143	20241205	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1154	32	2	2.85	35302683	30898	23.02	1122	1156	1122	1458	786	1122	1142.56	2.23	0	-4314	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	539	-0.44	1.47	12	0.07	-2645.00	783.00	1699	20231221	-32.08	904	20240123	27.65	1439	-19.81	20240618	904	27.65	20240123	1699	-32.08	20231221	322	258.39	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
144	20241205	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1150	28	2	2.50	24730297	21714	16.18	1122	1156	1122	1458	786	1122	1138.91	2.23	0	-2667	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	538	-0.43	1.47	12	0.05	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1699	-32.31	20231221	322	257.14	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
145	20241205	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1122	0	3	0.00	814572	726	0.54	1122	1122	1122	1458	786	1122	1122.00	2.23	0	-87	1148	1134	1121	1107	1094	1128	1101	234	336	500	690	1	1	46744020	524	-0.42	1.43	12	0.00	-2645.00	783.00	1699	20231221	-33.96	904	20240123	24.12	1439	-22.03	20240618	904	24.12	20240123	1699	-33.96	20231221	322	248.45	20231205	N	002880	500	233 억	1042320	N	N	0	N	N
146	20241204	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1122	-13	5	-1.15	150618037	134199	359.83	1130	1135	1108	1475	795	1135	1122.35	2.22	0	2905	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	524	-0.42	1.43	12	0.29	-2645.00	783.00	1699	20231221	-33.96	904	20240123	24.12	1439	-22.03	20240618	904	24.12	20240123	1699	-33.96	20231221	322	248.45	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
147	20241204	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1121	-14	5	-1.23	148278769	132114	354.24	1130	1135	1108	1475	795	1135	1122.35	2.22	0	3002	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	524	-0.42	1.43	12	0.28	-2645.00	783.00	1699	20231221	-34.02	904	20240123	24.00	1439	-22.10	20240618	904	24.00	20240123	1699	-34.02	20231221	322	248.14	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
148	20241204	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1108	-27	5	-2.38	138803003	123607	331.43	1130	1135	1108	1475	795	1135	1122.94	2.22	0	3002	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	518	-0.42	1.42	12	0.26	-2645.00	783.00	1699	20231221	-34.79	904	20240123	22.57	1439	-23.00	20240618	904	22.57	20240123	1699	-34.79	20231221	322	244.10	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
149	20241204	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1131	-4	5	-0.35	36188393	32174	86.27	1130	1131	1113	1475	795	1135	1124.77	2.22	0	1512	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	529	-0.43	1.44	12	0.07	-2645.00	783.00	1699	20231221	-33.43	904	20240123	25.11	1439	-21.40	20240618	904	25.11	20240123	1699	-33.43	20231221	322	251.24	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
150	20241204	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1131	-4	5	-0.35	32909551	29272	78.49	1130	1131	1113	1475	795	1135	1124.27	2.22	0	1562	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	529	-0.43	1.44	12	0.06	-2645.00	783.00	1699	20231221	-33.43	904	20240123	25.11	1439	-21.40	20240618	904	25.11	20240123	1699	-33.43	20231221	322	251.24	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
151	20241204	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1126	-9	5	-0.79	24006864	21368	57.29	1130	1131	1113	1475	795	1135	1123.50	2.22	0	1169	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	526	-0.43	1.44	12	0.05	-2645.00	783.00	1699	20231221	-33.73	904	20240123	24.56	1439	-21.75	20240618	904	24.56	20240123	1699	-33.73	20231221	322	249.69	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
152	20241204	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1125	-10	5	-0.88	20105749	17896	47.98	1130	1131	1113	1475	795	1135	1123.48	2.22	0	1176	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	526	-0.43	1.44	12	0.04	-2645.00	783.00	1699	20231221	-33.78	904	20240123	24.45	1439	-21.82	20240618	904	24.45	20240123	1699	-33.78	20231221	322	249.38	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
153	20241204	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1116	-19	5	-1.67	4768459	4227	11.33	1130	1130	1116	1475	795	1135	1128.10	2.22	0	-580	1157	1146	1134	1123	1111	1140	1117	234	340	500	700	1	1	46744020	522	-0.42	1.43	12	0.01	-2645.00	783.00	1699	20231221	-34.31	904	20240123	23.45	1439	-22.45	20240618	904	23.45	20240123	1699	-34.31	20231221	322	246.58	20231204	N	002880	500	233 억	1037581	N	N	2	N	N
154	20241203	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1135	-10	5	-0.87	42177396	37185	58.58	1145	1145	1122	1488	802	1145	1134.26	2.22	0	-2263	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	531	-0.43	1.45	12	0.08	-2645.00	783.00	1699	20231221	-33.20	904	20240123	25.55	1439	-21.13	20240618	904	25.55	20240123	1699	-33.20	20231221	322	252.48	20231204	N	002880	500	233 억	1039784	N	N	2	N	N
155	20241203	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1139	-6	5	-0.52	40365567	35594	56.07	1145	1145	1122	1488	802	1145	1134.06	2.22	0	-2117	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	532	-0.43	1.45	12	0.08	-2645.00	783.00	1699	20231221	-32.96	904	20240123	26.00	1439	-20.85	20240618	904	26.00	20240123	1699	-32.96	20231221	322	253.73	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
156	20241203	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1138	-7	5	-0.61	28248000	24945	39.30	1145	1145	1122	1488	802	1145	1132.41	2.22	0	-1799	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	532	-0.43	1.45	12	0.05	-2645.00	783.00	1699	20231221	-33.02	904	20240123	25.88	1439	-20.92	20240618	904	25.88	20240123	1699	-33.02	20231221	322	253.42	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
157	20241203	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1136	-9	5	-0.79	11119751	9763	15.38	1145	1145	1122	1488	802	1145	1138.97	2.22	0	-1316	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	531	-0.43	1.45	12	0.02	-2645.00	783.00	1699	20231221	-33.14	904	20240123	25.66	1439	-21.06	20240618	904	25.66	20240123	1699	-33.14	20231221	322	252.80	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
158	20241203	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1136	-9	5	-0.79	10619911	9323	14.69	1145	1145	1122	1488	802	1145	1139.11	2.22	0	-1316	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	531	-0.43	1.45	12	0.02	-2645.00	783.00	1699	20231221	-33.14	904	20240123	25.66	1439	-21.06	20240618	904	25.66	20240123	1699	-33.14	20231221	322	252.80	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
159	20241203	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1138	-7	5	-0.61	10315222	9055	14.26	1145	1145	1122	1488	802	1145	1139.17	2.22	0	-1313	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	532	-0.43	1.45	12	0.02	-2645.00	783.00	1699	20231221	-33.02	904	20240123	25.88	1439	-20.92	20240618	904	25.88	20240123	1699	-33.02	20231221	322	253.42	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
160	20241203	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1142	-3	5	-0.26	7258047	6373	10.04	1145	1145	1122	1488	802	1145	1138.87	2.22	0	-1316	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	534	-0.43	1.46	12	0.01	-2645.00	783.00	1699	20231221	-32.78	904	20240123	26.33	1439	-20.64	20240618	904	26.33	20240123	1699	-32.78	20231221	322	254.66	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
161	20241203	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1145	0	3	0.00	227855	199	0.31	1145	1145	1145	1488	802	1145	1145.00	2.22	0	-199	1235	1189	1150	1104	1065	1170	1085	234	343	500	700	1	1	46744020	535	-0.43	1.46	12	0.00	-2645.00	783.00	1699	20231221	-32.61	904	20240123	26.66	1439	-20.43	20240618	904	26.66	20240123	1699	-32.61	20231221	322	255.59	20231204	N	002880	500	233 억	1039784	N	N	0	N	N
162	20241202	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1145	-45	5	-3.78	74315680	63471	50.17	1177	1196	1111	1547	833	1190	1170.86	2.23	0	2024	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	535	-0.43	1.46	12	0.14	-2645.00	783.00	1699	20231221	-32.61	904	20240123	26.66	1439	-20.43	20240618	904	26.66	20240123	1699	-32.61	20231221	322	255.59	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
163	20241202	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1150	-40	5	-3.36	70631330	60255	47.62	1177	1196	1111	1547	833	1190	1172.21	2.23	0	2441	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	538	-0.43	1.47	12	0.13	-2645.00	783.00	1699	20231221	-32.31	904	20240123	27.21	1439	-20.08	20240618	904	27.21	20240123	1699	-32.31	20231221	322	257.14	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
164	20241202	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	-20	5	-1.68	47831260	40896	32.32	1177	1196	1111	1547	833	1190	1169.58	2.23	0	3622	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	547	-0.44	1.49	12	0.09	-2645.00	783.00	1699	20231221	-31.14	904	20240123	29.42	1439	-18.69	20240618	904	29.42	20240123	1699	-31.14	20231221	322	263.35	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
165	20241202	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1182	-8	5	-0.67	15692738	13252	10.47	1177	1196	1177	1547	833	1190	1184.18	2.23	0	3556	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	553	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.43	904	20240123	30.75	1439	-17.86	20240618	904	30.75	20240123	1699	-30.43	20231221	322	267.08	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
166	20241202	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	0	3	0.00	15417276	13019	10.29	1177	1196	1177	1547	833	1190	1184.21	2.23	0	3556	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	556	-0.45	1.52	12	0.03	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	322	269.57	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
167	20241202	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1181	-9	5	-0.76	14188663	11979	9.47	1177	1196	1177	1547	833	1190	1184.46	2.23	0	3560	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	552	-0.45	1.51	12	0.03	-2645.00	783.00	1699	20231221	-30.49	904	20240123	30.64	1439	-17.93	20240618	904	30.64	20240123	1699	-30.49	20231221	322	266.77	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
168	20241202	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	0	3	0.00	9995052	8453	6.68	1177	1190	1177	1547	833	1190	1182.43	2.23	0	3560	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	556	-0.45	1.52	12	0.02	-2645.00	783.00	1699	20231221	-29.96	904	20240123	31.64	1439	-17.30	20240618	904	31.64	20240123	1699	-29.96	20231221	322	269.57	20231204	N	002880	500	233 억	1042583	N	N	0	N	N
169	20241202	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1177	-13	5	-1.09	120054	102	0.08	1177	1177	1177	1547	833	1190	1177.00	2.23	0	0	1235	1212	1184	1161	1133	1224	1173	234	357	500	730	1	1	46744020	550	-0.44	1.50	12	0.00	-2645.00	783.00	1699	20231221	-30.72	904	20240123	30.20	1439	-18.21	20240618	904	30.20	20240123	1699	-30.72	20231221	322	265.53	20231204	N	002880	500	233 억	1042583	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History