KissMeData/002880/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	328	-6	5	-1.80	4444429696	13425303	55.31	348	365	306	434	234	334	331.06	0.60	0	122895	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	381	-0.67	0.34	12	11.55	-490.00	959.00	875	20230601	-62.51	162	20230927	102.47	875	-62.51	20230601	162	102.47	20230927	875	-62.51	20230601	162	102.47	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
3	20231031	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	320	-14	5	-4.19	4300695215	12982019	53.48	348	365	306	434	234	334	331.28	0.60	0	120796	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	372	-0.65	0.33	12	11.17	-490.00	959.00	875	20230601	-63.43	162	20230927	97.53	875	-63.43	20230601	162	97.53	20230927	875	-63.43	20230601	162	97.53	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
4	20231031	140140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	325	-9	5	-2.69	4093678633	12335434	50.82	348	365	306	434	234	334	331.86	0.60	0	106660	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	378	-0.66	0.34	12	10.62	-490.00	959.00	875	20230601	-62.86	162	20230927	100.62	875	-62.86	20230601	162	100.62	20230927	875	-62.86	20230601	162	100.62	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
5	20231031	130140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	317	-17	5	-5.09	3605166418	10830491	44.62	348	365	306	434	234	334	332.87	0.60	0	129314	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	368	-0.65	0.33	12	9.32	-490.00	959.00	875	20230601	-63.77	162	20230927	95.68	875	-63.77	20230601	162	95.68	20230927	875	-63.77	20230601	162	95.68	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
6	20231031	120140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	308	-26	5	-7.78	3071661183	9145645	37.68	348	365	306	434	234	334	335.86	0.60	0	52917	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	358	-0.63	0.32	12	7.87	-490.00	959.00	875	20230601	-64.80	162	20230927	90.12	875	-64.80	20230601	162	90.12	20230927	875	-64.80	20230601	162	90.12	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
7	20231031	110141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	330	-4	5	-1.20	2220192140	6470576	26.66	348	365	328	434	234	334	343.12	0.60	0	-282494	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	383	-0.67	0.34	12	5.57	-490.00	959.00	875	20230601	-62.29	162	20230927	103.70	875	-62.29	20230601	162	103.70	20230927	875	-62.29	20230601	162	103.70	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
8	20231031	100141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	337	3	2	0.90	1681325774	4843244	19.95	348	365	331	434	234	334	347.15	0.60	0	-190945	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	392	-0.69	0.35	12	4.17	-490.00	959.00	875	20230601	-61.49	162	20230927	108.02	875	-61.49	20230601	162	108.02	20230927	875	-61.49	20230601	162	108.02	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
9	20231031	090140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	355	21	2	6.29	254130100	723855	2.98	348	365	342	434	234	334	351.08	0.60	0	25313	408	370	351	313	294	361	304	581	100	500	220	1	1	116190505	412	-0.72	0.37	12	0.62	-490.00	959.00	875	20230601	-59.43	162	20230927	119.14	875	-59.43	20230601	162	119.14	20230927	875	-59.43	20230601	162	119.14	20230927	0.08	N	002880	500	580 억		696728	N	N	0	N	00	N
10	20231030	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	334	-13	5	-3.75	8683601567	24079536	35.58	364	389	332	451	243	347	360.66	0.99	0	-411519	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	388	-0.68	0.35	12	20.72	-490.00	959.00	875	20230601	-61.83	162	20230927	106.17	875	-61.83	20230601	162	106.17	20230927	875	-61.83	20230601	162	106.17	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
11	20231030	150138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	333	-14	5	-4.03	8433957874	23331399	34.47	364	389	333	451	243	347	361.49	0.99	0	-420260	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	387	-0.68	0.35	12	20.08	-490.00	959.00	875	20230601	-61.94	162	20230927	105.56	875	-61.94	20230601	162	105.56	20230927	875	-61.94	20230601	162	105.56	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
12	20231030	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	340	-7	5	-2.02	7925805754	21829442	32.25	364	389	337	451	243	347	363.08	0.99	0	-398493	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	395	-0.69	0.35	12	18.79	-490.00	959.00	875	20230601	-61.14	162	20230927	109.88	875	-61.14	20230601	162	109.88	20230927	875	-61.14	20230601	162	109.88	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
13	20231030	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	345	-2	5	-0.58	7520844781	20641855	30.50	364	389	338	451	243	347	364.36	0.99	0	-289868	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	401	-0.70	0.36	12	17.77	-490.00	959.00	875	20230601	-60.57	162	20230927	112.96	875	-60.57	20230601	162	112.96	20230927	875	-60.57	20230601	162	112.96	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
14	20231030	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	347	0	3	0.00	6725949836	18332953	27.09	364	389	346	451	243	347	366.89	0.99	0	-510427	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	403	-0.71	0.36	12	15.78	-490.00	959.00	875	20230601	-60.34	162	20230927	114.20	875	-60.34	20230601	162	114.20	20230927	875	-60.34	20230601	162	114.20	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
15	20231030	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	353	6	2	1.73	5791961755	15696025	23.19	364	389	351	451	243	347	369.02	0.99	0	-393950	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	410	-0.72	0.37	12	13.51	-490.00	959.00	875	20230601	-59.66	162	20230927	117.90	875	-59.66	20230601	162	117.90	20230927	875	-59.66	20230601	162	117.90	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
16	20231030	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	373	26	2	7.49	4312549524	11604239	17.15	364	389	361	451	243	347	371.65	0.99	0	-518580	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	433	-0.76	0.39	12	9.99	-490.00	959.00	875	20230601	-57.37	162	20230927	130.25	875	-57.37	20230601	162	130.25	20230927	875	-57.37	20230601	162	130.25	20230927	0.10	N	002880	500	580 억		1145269	N	N	0	N	00	N
17	20231030	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	389	42	2	12.10	177546961	481215	0.71	364	389	362	451	243	347	369.33	0.99	0	-20223	441	394	362	315	283	417	338	581	104	500	220	1	1	116190505	452	-0.79	0.41	12	0.41	-490.00	959.00	875	20230601	-55.54	162	20230927	140.12	875	-55.54	20230601	162	140.12	20230927	875	-55.54	20230601	162	140.12	20230927	0.10	N	002880	500	580 억		1145269	Y	N	0	N	00	N
18	20231027	160140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	347	1	2	0.29	25431677985	67363318	79.12	336	409	330	449	243	346	377.55	1.82	0	-844856	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	403	-0.71	0.36	12	57.98	-490.00	959.00	875	20230601	-60.34	162	20230927	114.20	875	-60.34	20230601	162	114.20	20230927	875	-60.34	20230601	162	114.20	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
19	20231027	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	345	-1	5	-0.29	24971919863	66036301	77.56	336	409	330	449	243	346	378.16	1.82	0	-825918	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	401	-0.70	0.36	12	56.83	-490.00	959.00	875	20230601	-60.57	162	20230927	112.96	875	-60.57	20230601	162	112.96	20230927	875	-60.57	20230601	162	112.96	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
20	20231027	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	377	31	2	8.96	21993653473	57592017	67.64	336	409	330	449	243	346	381.89	1.82	0	-991859	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	438	-0.77	0.39	12	49.57	-490.00	959.00	875	20230601	-56.91	162	20230927	132.72	875	-56.91	20230601	162	132.72	20230927	875	-56.91	20230601	162	132.72	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
21	20231027	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	382	36	2	10.40	21032596983	55057208	64.66	336	409	330	449	243	346	382.02	1.82	0	-1027081	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	444	-0.78	0.40	12	47.39	-490.00	959.00	875	20230601	-56.34	162	20230927	135.80	875	-56.34	20230601	162	135.80	20230927	875	-56.34	20230601	162	135.80	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
22	20231027	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	387	41	2	11.85	19875730610	52042048	61.12	336	409	330	449	243	346	381.92	1.82	0	-983853	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	450	-0.79	0.40	12	44.79	-490.00	959.00	875	20230601	-55.77	162	20230927	138.89	875	-55.77	20230601	162	138.89	20230927	875	-55.77	20230601	162	138.89	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
23	20231027	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	397	51	2	14.74	17574751391	46077647	54.12	336	409	330	449	243	346	381.42	1.82	0	-972175	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	461	-0.81	0.41	12	39.66	-490.00	959.00	875	20230601	-54.63	162	20230927	145.06	875	-54.63	20230601	162	145.06	20230927	875	-54.63	20230601	162	145.06	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
24	20231027	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	399	53	2	15.32	12649836848	33696346	39.58	336	404	330	449	243	346	375.41	1.82	0	-626812	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	464	-0.81	0.42	12	29.00	-490.00	959.00	875	20230601	-54.40	162	20230927	146.30	875	-54.40	20230601	162	146.30	20230927	875	-54.40	20230601	162	146.30	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
25	20231027	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	345	-1	5	-0.29	517595156	1525156	1.79	336	350	331	449	243	346	339.33	1.82	0	164932	440	392	332	284	224	417	309	581	103	500	220	1	1	116190505	401	-0.70	0.36	12	1.31	-490.00	959.00	875	20230601	-60.57	162	20230927	112.96	875	-60.57	20230601	162	112.96	20230927	875	-60.57	20230601	162	112.96	20230927	0.10	N	002880	500	580 억		2119109	N	N	0	N	00	N
26	20231026	160135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	346	53	2	18.09	29399333750	83803457	145.57	280	380	272	380	206	293	350.82	2.28	0	-729069	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	402	-0.71	0.36	12	72.13	-490.00	959.00	875	20230601	-60.46	162	20230927	113.58	875	-60.46	20230601	162	113.58	20230927	875	-60.46	20230601	162	113.58	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
27	20231026	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	360	67	2	22.87	27197537135	77477029	134.59	280	380	272	380	206	293	351.04	2.28	0	-828548	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	418	-0.73	0.38	12	66.68	-490.00	959.00	875	20230601	-58.86	162	20230927	122.22	875	-58.86	20230601	162	122.22	20230927	875	-58.86	20230601	162	122.22	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
28	20231026	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	379	86	2	29.35	22511716184	64776409	112.52	280	380	272	380	206	293	347.53	2.28	0	-509953	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	440	-0.77	0.40	12	55.75	-490.00	959.00	875	20230601	-56.69	162	20230927	133.95	875	-56.69	20230601	162	133.95	20230927	875	-56.69	20230601	162	133.95	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
29	20231026	130135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	352	59	2	20.14	14867941974	44116755	76.64	280	367	272	380	206	293	337.02	2.28	0	-555438	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	409	-0.72	0.37	12	37.97	-490.00	959.00	875	20230601	-59.77	162	20230927	117.28	875	-59.77	20230601	162	117.28	20230927	875	-59.77	20230601	162	117.28	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
30	20231026	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	346	53	2	18.09	13733232242	40871615	71.00	280	367	272	380	206	293	336.01	2.28	0	-551052	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	402	-0.71	0.36	12	35.18	-490.00	959.00	875	20230601	-60.46	162	20230927	113.58	875	-60.46	20230601	162	113.58	20230927	875	-60.46	20230601	162	113.58	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
31	20231026	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	353	60	2	20.48	11509973730	34503138	59.94	280	367	272	380	206	293	333.60	2.28	0	-427419	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	410	-0.72	0.37	12	29.70	-490.00	959.00	875	20230601	-59.66	162	20230927	117.90	875	-59.66	20230601	162	117.90	20230927	875	-59.66	20230601	162	117.90	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
32	20231026	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	322	29	2	9.90	4003774217	12955983	22.51	280	335	272	380	206	293	309.03	2.28	0	-235441	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	374	-0.66	0.34	12	11.15	-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	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
33	20231026	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	277	-16	5	-5.46	125952792	450404	0.78	280	285	277	380	206	293	279.54	2.28	0	10658	351	322	292	263	233	336	277	581	87	500	190	1	1	116190505	322	-0.57	0.29	12	0.39	-490.00	959.00	875	20230601	-68.34	162	20230927	70.99	875	-68.34	20230601	162	70.99	20230927	875	-68.34	20230601	162	70.99	20230927	0.10	N	002880	500	580 억		2645722	N	N	0	N	00	N
34	20231025	160135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	293	46	2	18.62	17214800654	57216133	1464.86	278	321	262	321	173	247	300.88	2.90	0	-689402	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	340	-0.60	0.31	12	49.24	-490.00	959.00	875	20230601	-66.51	162	20230927	80.86	875	-66.51	20230601	162	80.86	20230927	875	-66.51	20230601	162	80.86	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
35	20231025	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	297	50	2	20.24	16475338446	54701145	1400.47	278	321	262	321	173	247	301.19	2.90	0	-713745	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	345	-0.61	0.31	12	47.08	-490.00	959.00	875	20230601	-66.06	162	20230927	83.33	875	-66.06	20230601	162	83.33	20230927	875	-66.06	20230601	162	83.33	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
36	20231025	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	290	43	2	17.41	14525744260	48294110	1236.44	278	321	262	321	173	247	300.78	2.90	0	-471942	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	337	-0.59	0.30	12	41.56	-490.00	959.00	875	20230601	-66.86	162	20230927	79.01	875	-66.86	20230601	162	79.01	20230927	875	-66.86	20230601	162	79.01	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
37	20231025	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	288	41	2	16.60	13579789386	45030680	1152.89	278	321	262	321	173	247	301.57	2.90	0	-426373	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	335	-0.59	0.30	12	38.76	-490.00	959.00	875	20230601	-67.09	162	20230927	77.78	875	-67.09	20230601	162	77.78	20230927	875	-67.09	20230601	162	77.78	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
38	20231025	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	299	52	2	21.05	11754573938	38704453	990.92	278	321	262	321	173	247	303.70	2.90	0	-712355	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	347	-0.61	0.31	12	33.31	-490.00	959.00	875	20230601	-65.83	162	20230927	84.57	875	-65.83	20230601	162	84.57	20230927	875	-65.83	20230601	162	84.57	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
39	20231025	110135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	303	56	2	22.67	11245736104	37011740	947.58	278	321	262	321	173	247	303.84	2.90	0	-638458	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	352	-0.62	0.32	12	31.85	-490.00	959.00	875	20230601	-65.37	162	20230927	87.04	875	-65.37	20230601	162	87.04	20230927	875	-65.37	20230601	162	87.04	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
40	20231025	100135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	298	51	2	20.65	9485593422	31214536	799.16	278	321	262	321	173	247	303.88	2.90	0	-769537	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	346	-0.61	0.31	12	26.86	-490.00	959.00	875	20230601	-65.94	162	20230927	83.95	875	-65.94	20230601	162	83.95	20230927	875	-65.94	20230601	162	83.95	20230927	0.10	N	002880	500	580 억		3372693	N	N	0	N	00	N
41	20231025	090135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	247	0	3	0.00	0	0	0.00	0	0	0	321	173	247	0.00	2.90	0	0	263	255	240	232	217	259	236	581	74	500	160	1	1	116190505	287	-0.50	0.26	12	0.00	-490.00	959.00	875	20230601	-71.77	162	20230927	52.47	875	-71.77	20230601	162	52.47	20230927	875	-71.77	20230601	162	52.47	20230927	0.10	N	002880	500	580 억		3372693	Y	N	0	N	00	N
42	20231024	160133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	247	22	2	9.78	828157488	3469202	127.41	240	248	225	292	158	225	238.71	1.97	0	1025838	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	287	-0.50	0.26	12	2.99	-490.00	959.00	875	20230601	-71.77	162	20230927	52.47	875	-71.77	20230601	162	52.47	20230927	875	-71.77	20230601	162	52.47	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
43	20231024	150135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	246	21	2	9.33	776207310	3258177	119.66	240	248	225	292	158	225	238.23	1.97	0	982956	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	286	-0.50	0.26	12	2.80	-490.00	959.00	875	20230601	-71.89	162	20230927	51.85	875	-71.89	20230601	162	51.85	20230927	875	-71.89	20230601	162	51.85	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
44	20231024	140134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	243	18	2	8.00	546224056	2315273	85.03	240	248	225	292	158	225	235.92	1.97	0	652325	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	282	-0.50	0.25	12	1.99	-490.00	959.00	875	20230601	-72.23	162	20230927	50.00	875	-72.23	20230601	162	50.00	20230927	875	-72.23	20230601	162	50.00	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
45	20231024	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	234	9	2	4.00	321547139	1382762	50.78	240	243	225	292	158	225	232.54	1.97	0	164661	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	272	-0.48	0.24	12	1.19	-490.00	959.00	875	20230601	-73.26	162	20230927	44.44	875	-73.26	20230601	162	44.44	20230927	875	-73.26	20230601	162	44.44	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
46	20231024	120135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	231	6	2	2.67	276606879	1189765	43.70	240	243	225	292	158	225	232.49	1.97	0	35023	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	268	-0.47	0.24	12	1.02	-490.00	959.00	875	20230601	-73.60	162	20230927	42.59	875	-73.60	20230601	162	42.59	20230927	875	-73.60	20230601	162	42.59	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
47	20231024	110135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	227	2	2	0.89	243884753	1048128	38.49	240	243	225	292	158	225	232.69	1.97	0	19240	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	264	-0.46	0.24	12	0.90	-490.00	959.00	875	20230601	-74.06	162	20230927	40.12	875	-74.06	20230601	162	40.12	20230927	875	-74.06	20230601	162	40.12	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
48	20231024	100135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	231	6	2	2.67	200839111	858901	31.54	240	243	228	292	158	225	233.83	1.97	0	-9278	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	268	-0.47	0.24	12	0.74	-490.00	959.00	875	20230601	-73.60	162	20230927	42.59	875	-73.60	20230601	162	42.59	20230927	875	-73.60	20230601	162	42.59	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
49	20231024	090134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	238	13	2	5.78	30635100	127787	4.69	240	243	235	292	158	225	239.74	1.97	0	-7690	251	238	231	218	211	234	214	581	67	500	140	1	1	116190505	277	-0.49	0.25	12	0.11	-490.00	959.00	875	20230601	-72.80	162	20230927	46.91	875	-72.80	20230601	162	46.91	20230927	875	-72.80	20230601	162	46.91	20230927	0.10	N	002880	500	580 억		2285215	N	N	0	N	00	N
50	20231023	160134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	225	-6	5	-2.60	618723194	2680533	24.90	231	244	224	300	162	231	230.82	1.96	0	10718	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	261	-0.46	0.23	12	2.31	-490.00	959.00	875	20230601	-74.29	162	20230927	38.89	875	-74.29	20230601	162	38.89	20230927	875	-74.29	20230601	162	38.89	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
51	20231023	150133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	229	-2	5	-0.87	605702235	2622916	24.37	231	244	224	300	162	231	230.93	1.96	0	6674	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	266	-0.47	0.24	12	2.26	-490.00	959.00	875	20230601	-73.83	162	20230927	41.36	875	-73.83	20230601	162	41.36	20230927	875	-73.83	20230601	162	41.36	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
52	20231023	140133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	226	-5	5	-2.16	511714912	2209799	20.53	231	244	224	300	162	231	231.57	1.96	0	67089	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	263	-0.46	0.24	12	1.90	-490.00	959.00	875	20230601	-74.17	162	20230927	39.51	875	-74.17	20230601	162	39.51	20230927	875	-74.17	20230601	162	39.51	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
53	20231023	130135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	227	-4	5	-1.73	398755987	1716826	15.95	231	244	225	300	162	231	232.26	1.96	0	161837	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	264	-0.46	0.24	12	1.48	-490.00	959.00	875	20230601	-74.06	162	20230927	40.12	875	-74.06	20230601	162	40.12	20230927	875	-74.06	20230601	162	40.12	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
54	20231023	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	229	-2	5	-0.87	332255770	1423600	13.23	231	244	227	300	162	231	233.39	1.96	0	95841	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	266	-0.47	0.24	12	1.23	-490.00	959.00	875	20230601	-73.83	162	20230927	41.36	875	-73.83	20230601	162	41.36	20230927	875	-73.83	20230601	162	41.36	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
55	20231023	110134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	235	4	2	1.73	236626996	1006590	9.35	231	244	230	300	162	231	235.08	1.96	0	154210	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	273	-0.48	0.25	12	0.87	-490.00	959.00	875	20230601	-73.14	162	20230927	45.06	875	-73.14	20230601	162	45.06	20230927	875	-73.14	20230601	162	45.06	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
56	20231023	100132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	235	4	2	1.73	181279452	771186	7.16	231	244	230	300	162	231	235.07	1.96	0	145068	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	273	-0.48	0.25	12	0.66	-490.00	959.00	875	20230601	-73.14	162	20230927	45.06	875	-73.14	20230601	162	45.06	20230927	875	-73.14	20230601	162	45.06	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
57	20231023	090134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	238	7	2	3.03	18888407	79559	0.74	231	244	231	300	162	231	237.41	1.96	0	20086	277	253	234	210	191	266	223	581	69	500	150	1	1	116190505	277	-0.49	0.25	12	0.07	-490.00	959.00	875	20230601	-72.80	162	20230927	46.91	875	-72.80	20230601	162	46.91	20230927	875	-72.80	20230601	162	46.91	20230927	0.10	N	002880	500	580 억		2274173	N	N	0	N	00	N
58	20231020	160134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	231	8	2	3.59	2527637241	10736378	448.73	220	258	215	289	157	223	235.43	1.84	0	156751	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	268	-0.47	0.24	12	9.24	-490.00	959.00	875	20230601	-73.60	162	20230927	42.59	875	-73.60	20230601	162	42.59	20230927	875	-73.60	20230601	162	42.59	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
59	20231020	150134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	235	12	2	5.38	2465857852	10471097	437.64	220	258	215	289	157	223	235.49	1.84	0	143841	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	273	-0.48	0.25	12	9.01	-490.00	959.00	875	20230601	-73.14	162	20230927	45.06	875	-73.14	20230601	162	45.06	20230927	875	-73.14	20230601	162	45.06	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
60	20231020	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	233	10	2	4.48	2075364924	8830318	369.06	220	258	215	289	157	223	235.03	1.84	0	-105545	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	271	-0.48	0.24	12	7.60	-490.00	959.00	875	20230601	-73.37	162	20230927	43.83	875	-73.37	20230601	162	43.83	20230927	875	-73.37	20230601	162	43.83	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
61	20231020	130131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	234	11	2	4.93	1964772070	8355410	349.21	220	258	215	289	157	223	235.15	1.84	0	-304878	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	272	-0.48	0.24	12	7.19	-490.00	959.00	875	20230601	-73.26	162	20230927	44.44	875	-73.26	20230601	162	44.44	20230927	875	-73.26	20230601	162	44.44	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
62	20231020	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	238	15	2	6.73	1614620182	6861569	286.78	220	258	215	289	157	223	235.32	1.84	0	-275059	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	277	-0.49	0.25	12	5.91	-490.00	959.00	875	20230601	-72.80	162	20230927	46.91	875	-72.80	20230601	162	46.91	20230927	875	-72.80	20230601	162	46.91	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
63	20231020	110134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	221	-2	5	-0.90	259086902	1181235	49.37	220	229	215	289	157	223	219.33	1.84	0	283419	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	257	-0.45	0.23	12	1.02	-490.00	959.00	875	20230601	-74.74	162	20230927	36.42	875	-74.74	20230601	162	36.42	20230927	875	-74.74	20230601	162	36.42	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
64	20231020	100132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	221	-2	5	-0.90	133116123	601787	25.15	220	229	217	289	157	223	221.20	1.84	0	150009	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	257	-0.45	0.23	12	0.52	-490.00	959.00	875	20230601	-74.74	162	20230927	36.42	875	-74.74	20230601	162	36.42	20230927	875	-74.74	20230601	162	36.42	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
65	20231020	090134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	225	2	2	0.90	8263181	37122	1.55	220	225	220	289	157	223	222.58	1.84	0	-12804	241	232	225	216	209	228	212	581	66	500	140	1	1	116190505	261	-0.46	0.23	12	0.03	-490.00	959.00	875	20230601	-74.29	162	20230927	38.89	875	-74.29	20230601	162	38.89	20230927	875	-74.29	20230601	162	38.89	20230927	0.10	N	002880	500	580 억		2138651	N	N	0	N	00	N
66	20231019	160133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	223	-9	5	-3.88	534157206	2381460	42.02	232	234	218	301	163	232	224.30	1.30	0	641146	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	259	-0.46	0.23	12	2.05	-490.00	959.00	875	20230601	-74.51	162	20230927	37.65	875	-74.51	20230601	162	37.65	20230927	875	-74.51	20230601	162	37.65	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
67	20231019	150133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	223	-9	5	-3.88	496189611	2210862	39.01	232	234	218	301	163	232	224.43	1.30	0	587436	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	259	-0.46	0.23	12	1.90	-490.00	959.00	875	20230601	-74.51	162	20230927	37.65	875	-74.51	20230601	162	37.65	20230927	875	-74.51	20230601	162	37.65	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
68	20231019	140134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	224	-8	5	-3.45	462065571	2058066	36.32	232	234	218	301	163	232	224.51	1.30	0	593300	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	260	-0.46	0.23	12	1.77	-490.00	959.00	875	20230601	-74.40	162	20230927	38.27	875	-74.40	20230601	162	38.27	20230927	875	-74.40	20230601	162	38.27	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
69	20231019	130133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	225	-7	5	-3.02	420488205	1872112	33.04	232	234	218	301	163	232	224.61	1.30	0	517387	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	261	-0.46	0.23	12	1.61	-490.00	959.00	875	20230601	-74.29	162	20230927	38.89	875	-74.29	20230601	162	38.89	20230927	875	-74.29	20230601	162	38.89	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
70	20231019	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	223	-9	5	-3.88	388184768	1728042	30.49	232	234	218	301	163	232	224.64	1.30	0	443405	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	259	-0.46	0.23	12	1.49	-490.00	959.00	875	20230601	-74.51	162	20230927	37.65	875	-74.51	20230601	162	37.65	20230927	875	-74.51	20230601	162	37.65	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
71	20231019	110133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	225	-7	5	-3.02	308986249	1374560	24.26	232	234	218	301	163	232	224.79	1.30	0	387893	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	261	-0.46	0.23	12	1.18	-490.00	959.00	875	20230601	-74.29	162	20230927	38.89	875	-74.29	20230601	162	38.89	20230927	875	-74.29	20230601	162	38.89	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
72	20231019	100133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	225	-7	5	-3.02	241617366	1074380	18.96	232	234	218	301	163	232	224.89	1.30	0	321642	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	261	-0.46	0.23	12	0.92	-490.00	959.00	875	20230601	-74.29	162	20230927	38.89	875	-74.29	20230601	162	38.89	20230927	875	-74.29	20230601	162	38.89	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
73	20231019	090133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	230	-2	5	-0.86	24944816	107728	1.90	232	234	230	301	163	232	231.55	1.30	0	-34046	266	249	240	223	214	244	218	581	69	500	150	1	1	116190505	267	-0.47	0.24	12	0.09	-490.00	959.00	875	20230601	-73.71	162	20230927	41.98	875	-73.71	20230601	162	41.98	20230927	875	-73.71	20230601	162	41.98	20230927	0.10	N	002880	500	580 억		1507816	N	N	0	N	00	N
74	20231018	160132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	232	-26	5	-10.08	1320180713	5489691	223.15	256	257	231	335	181	258	240.50	0.83	0	572326	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	270	-0.47	0.24	12	4.72	-490.00	959.00	875	20230601	-73.49	162	20230927	43.21	875	-73.49	20230601	162	43.21	20230927	875	-73.49	20230601	162	43.21	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
75	20231018	150132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	233	-25	5	-9.69	1252341092	5197651	211.28	256	257	231	335	181	258	240.94	0.83	0	560276	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	271	-0.48	0.24	12	4.47	-490.00	959.00	875	20230601	-73.37	162	20230927	43.83	875	-73.37	20230601	162	43.83	20230927	875	-73.37	20230601	162	43.83	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
76	20231018	140131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	236	-22	5	-8.53	1041143843	4293305	174.52	256	257	231	335	181	258	242.50	0.83	0	313012	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	274	-0.48	0.25	12	3.70	-490.00	959.00	875	20230601	-73.03	162	20230927	45.68	875	-73.03	20230601	162	45.68	20230927	875	-73.03	20230601	162	45.68	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
77	20231018	130132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	240	-18	5	-6.98	753602442	3064711	124.58	256	257	237	335	181	258	245.90	0.83	0	-88681	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	279	-0.49	0.25	12	2.64	-490.00	959.00	875	20230601	-72.57	162	20230927	48.15	875	-72.57	20230601	162	48.15	20230927	875	-72.57	20230601	162	48.15	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
78	20231018	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	244	-14	5	-5.43	545506618	2200811	89.46	256	257	243	335	181	258	247.87	0.83	0	-40592	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	284	-0.50	0.25	12	1.89	-490.00	959.00	875	20230601	-72.11	162	20230927	50.62	875	-72.11	20230601	162	50.62	20230927	875	-72.11	20230601	162	50.62	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
79	20231018	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	245	-13	5	-5.04	475977374	1917036	77.92	256	257	244	335	181	258	248.29	0.83	0	3625	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	285	-0.50	0.26	12	1.65	-490.00	959.00	875	20230601	-72.00	162	20230927	51.23	875	-72.00	20230601	162	51.23	20230927	875	-72.00	20230601	162	51.23	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
80	20231018	100133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	247	-11	5	-4.26	279231696	1120794	45.56	256	257	246	335	181	258	249.14	0.83	0	204987	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	287	-0.50	0.26	12	0.96	-490.00	959.00	875	20230601	-71.77	162	20230927	52.47	875	-71.77	20230601	162	52.47	20230927	875	-71.77	20230601	162	52.47	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
81	20231018	090132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	252	-6	5	-2.33	44158279	173204	7.04	256	257	251	335	181	258	254.95	0.83	0	-26315	272	264	258	250	244	262	248	581	77	500	170	1	1	116190505	293	-0.51	0.26	12	0.15	-490.00	959.00	875	20230601	-71.20	162	20230927	55.56	875	-71.20	20230601	162	55.56	20230927	875	-71.20	20230601	162	55.56	20230927	0.10	N	002880	500	580 억		959819	N	N	0	N	00	N
82	20231017	160133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	258	3	2	1.18	631006515	2450676	31.80	260	266	252	331	179	255	257.48	0.57	0	306784	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	300	-0.53	0.27	12	2.11	-490.00	959.00	875	20230601	-70.51	162	20230927	59.26	875	-70.51	20230601	162	59.26	20230927	875	-70.51	20230601	162	59.26	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
83	20231017	150132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	260	5	2	1.96	605016529	2349820	30.49	260	266	252	331	179	255	257.47	0.57	0	309499	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	302	-0.53	0.27	12	2.02	-490.00	959.00	875	20230601	-70.29	162	20230927	60.49	875	-70.29	20230601	162	60.49	20230927	875	-70.29	20230601	162	60.49	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
84	20231017	140132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	254	-1	5	-0.39	537615638	2086052	27.07	260	266	252	331	179	255	257.72	0.57	0	323082	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	295	-0.52	0.26	12	1.80	-490.00	959.00	875	20230601	-70.97	162	20230927	56.79	875	-70.97	20230601	162	56.79	20230927	875	-70.97	20230601	162	56.79	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
85	20231017	130132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	258	3	2	1.18	462030338	1790635	23.24	260	266	255	331	179	255	258.03	0.57	0	378664	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	300	-0.53	0.27	12	1.54	-490.00	959.00	875	20230601	-70.51	162	20230927	59.26	875	-70.51	20230601	162	59.26	20230927	875	-70.51	20230601	162	59.26	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
86	20231017	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	259	4	2	1.57	425716725	1649997	21.41	260	266	255	331	179	255	258.01	0.57	0	341807	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	301	-0.53	0.27	12	1.42	-490.00	959.00	875	20230601	-70.40	162	20230927	59.88	875	-70.40	20230601	162	59.88	20230927	875	-70.40	20230601	162	59.88	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
87	20231017	110131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	256	1	2	0.39	339022397	1314350	17.06	260	266	255	331	179	255	257.94	0.57	0	167615	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	297	-0.52	0.27	12	1.13	-490.00	959.00	875	20230601	-70.74	162	20230927	58.02	875	-70.74	20230601	162	58.02	20230927	875	-70.74	20230601	162	58.02	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
88	20231017	100131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	256	1	2	0.39	226633145	875263	11.36	260	266	255	331	179	255	258.93	0.57	0	63728	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	297	-0.52	0.27	12	0.75	-490.00	959.00	875	20230601	-70.74	162	20230927	58.02	875	-70.74	20230601	162	58.02	20230927	875	-70.74	20230601	162	58.02	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
89	20231017	090132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	258	3	2	1.18	18904840	72654	0.94	260	265	258	331	179	255	260.20	0.57	0	-12982	277	265	256	244	235	265	244	581	76	500	160	1	1	116190505	300	-0.53	0.27	12	0.06	-490.00	959.00	875	20230601	-70.51	162	20230927	59.26	875	-70.51	20230601	162	59.26	20230927	875	-70.51	20230601	162	59.26	20230927	0.11	N	002880	500	580 억		666139	N	N	0	N	00	N
90	20231016	160131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	255	1	2	0.39	1962751023	7600034	101.17	255	268	247	330	178	254	258.26	0.32	0	310281	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	296	-0.52	0.27	12	6.54	-490.00	959.00	875	20230601	-70.86	162	20230927	57.41	875	-70.86	20230601	162	57.41	20230927	875	-70.86	20230601	162	57.41	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
91	20231016	150131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	256	2	2	0.79	1875573258	7259370	96.64	255	268	247	330	178	254	258.37	0.32	0	307743	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	297	-0.52	0.27	12	6.25	-490.00	959.00	875	20230601	-70.74	162	20230927	58.02	875	-70.74	20230601	162	58.02	20230927	875	-70.74	20230601	162	58.02	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
92	20231016	140132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	260	6	2	2.36	1752408757	6779115	90.25	255	268	247	330	178	254	258.50	0.32	0	291799	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	302	-0.53	0.27	12	5.83	-490.00	959.00	875	20230601	-70.29	162	20230927	60.49	875	-70.29	20230601	162	60.49	20230927	875	-70.29	20230601	162	60.49	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
93	20231016	130132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	257	3	2	1.18	1529983091	5921345	78.83	255	268	247	330	178	254	258.38	0.32	0	331031	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	299	-0.52	0.27	12	5.10	-490.00	959.00	875	20230601	-70.63	162	20230927	58.64	875	-70.63	20230601	162	58.64	20230927	875	-70.63	20230601	162	58.64	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
94	20231016	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	258	4	2	1.57	1040163027	4053625	53.96	255	267	247	330	178	254	256.60	0.32	0	310011	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	300	-0.53	0.27	12	3.49	-490.00	959.00	875	20230601	-70.51	162	20230927	59.26	875	-70.51	20230601	162	59.26	20230927	875	-70.51	20230601	162	59.26	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
95	20231016	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	257	3	2	1.18	894699052	3482715	46.36	255	267	247	330	178	254	256.90	0.32	0	317137	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	299	-0.52	0.27	12	3.00	-490.00	959.00	875	20230601	-70.63	162	20230927	58.64	875	-70.63	20230601	162	58.64	20230927	875	-70.63	20230601	162	58.64	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
96	20231016	100130	57	100.00	KOSPI		운수.장비	N	N	N	N		N	255	1	2	0.39	323636460	1289629	17.17	255	256	247	330	178	254	250.95	0.32	0	256450	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	296	-0.52	0.27	12	1.11	-490.00	959.00	875	20230601	-70.86	162	20230927	57.41	875	-70.86	20230601	162	57.41	20230927	875	-70.86	20230601	162	57.41	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
97	20231016	090131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	249	-5	5	-1.97	36504612	144213	1.92	255	255	249	330	178	254	253.13	0.32	0	-55908	283	268	260	245	237	264	241	581	76	500	160	1	1	116190505	289	-0.51	0.26	12	0.12	-490.00	959.00	875	20230601	-71.54	162	20230927	53.70	875	-71.54	20230601	162	53.70	20230927	875	-71.54	20230601	162	53.70	20230927	0.12	N	002880	500	580 억		374690	N	N	0	N	00	N
98	20231012	160132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	269	-2	5	-0.74	6681140609	23989297	41.79	272	299	268	352	190	271	278.51	1.02	0	-495072	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	313	-0.55	0.28	12	20.65	-490.00	959.00	875	20230601	-69.26	162	20230927	66.05	875	-69.26	20230601	162	66.05	20230927	875	-69.26	20230601	162	66.05	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
99	20231012	150131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	272	1	2	0.37	6540535482	23467638	40.88	272	299	268	352	190	271	278.70	1.02	0	-489788	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	316	-0.56	0.28	12	20.20	-490.00	959.00	875	20230601	-68.91	162	20230927	67.90	875	-68.91	20230601	162	67.90	20230927	875	-68.91	20230601	162	67.90	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
100	20231012	140131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	276	5	2	1.85	6131551828	21967829	38.27	272	299	268	352	190	271	279.12	1.02	0	-363936	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	321	-0.56	0.29	12	18.91	-490.00	959.00	875	20230601	-68.46	162	20230927	70.37	875	-68.46	20230601	162	70.37	20230927	875	-68.46	20230601	162	70.37	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
101	20231012	130131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	281	10	2	3.69	5340040874	19102956	33.28	272	299	268	352	190	271	279.54	1.02	0	-372003	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	326	-0.57	0.29	12	16.44	-490.00	959.00	875	20230601	-67.89	162	20230927	73.46	875	-67.89	20230601	162	73.46	20230927	875	-67.89	20230601	162	73.46	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
102	20231012	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	273	2	2	0.74	2894963220	10494258	18.28	272	286	268	352	190	271	275.86	1.02	0	-423785	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	317	-0.56	0.28	12	9.03	-490.00	959.00	875	20230601	-68.80	162	20230927	68.52	875	-68.80	20230601	162	68.52	20230927	875	-68.80	20230601	162	68.52	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
103	20231012	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	274	3	2	1.11	2375462125	8593434	14.97	272	286	268	352	190	271	276.43	1.02	0	-434306	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	318	-0.56	0.29	12	7.40	-490.00	959.00	875	20230601	-68.69	162	20230927	69.14	875	-68.69	20230601	162	69.14	20230927	875	-68.69	20230601	162	69.14	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
104	20231012	100132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	273	2	2	0.74	1969989293	7108860	12.38	272	286	268	352	190	271	277.12	1.02	0	-260559	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	317	-0.56	0.28	12	6.12	-490.00	959.00	875	20230601	-68.80	162	20230927	68.52	875	-68.80	20230601	162	68.52	20230927	875	-68.80	20230601	162	68.52	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
105	20231012	090132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	275	4	2	1.48	128522754	470116	0.82	272	278	270	352	190	271	273.39	1.02	0	-61860	334	302	275	243	216	318	259	581	81	500	170	1	1	116190505	320	-0.56	0.29	12	0.40	-490.00	959.00	875	20230601	-68.57	162	20230927	69.75	875	-68.57	20230601	162	69.75	20230927	875	-68.57	20230601	162	69.75	20230927	0.12	N	002880	500	580 억		1184315	N	N	0	N	00	N
106	20231011	160132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	271	27	2	11.07	16029706166	57163992	232.66	251	307	248	317	171	244	280.44	0.90	0	269452	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	315	-0.55	0.28	12	49.20	-490.00	959.00	875	20230601	-69.03	162	20230927	67.28	875	-69.03	20230601	162	67.28	20230927	875	-69.03	20230601	162	67.28	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
107	20231011	150131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	277	33	2	13.52	15442602136	54996511	223.84	251	307	248	317	171	244	280.81	0.90	0	89341	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	322	-0.57	0.29	12	47.33	-490.00	959.00	875	20230601	-68.34	162	20230927	70.99	875	-68.34	20230601	162	70.99	20230927	875	-68.34	20230601	162	70.99	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
108	20231011	140132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	278	34	2	13.93	14304043527	50916047	207.23	251	307	248	317	171	244	280.95	0.90	0	-21864	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	323	-0.57	0.29	12	43.82	-490.00	959.00	875	20230601	-68.23	162	20230927	71.60	875	-68.23	20230601	162	71.60	20230927	875	-68.23	20230601	162	71.60	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
109	20231011	130131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	284	40	2	16.39	13903532005	49487057	201.41	251	307	248	317	171	244	280.97	0.90	0	-136397	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	330	-0.58	0.30	12	42.59	-490.00	959.00	875	20230601	-67.54	162	20230927	75.31	875	-67.54	20230601	162	75.31	20230927	875	-67.54	20230601	162	75.31	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
110	20231011	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	283	39	2	15.98	13130695034	46743527	190.25	251	307	248	317	171	244	280.93	0.90	0	-160702	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	329	-0.58	0.30	12	40.23	-490.00	959.00	875	20230601	-67.66	162	20230927	74.69	875	-67.66	20230601	162	74.69	20230927	875	-67.66	20230601	162	74.69	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
111	20231011	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	282	38	2	15.57	11419286387	40676712	165.56	251	307	248	317	171	244	280.75	0.90	0	-139156	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	328	-0.58	0.29	12	35.01	-490.00	959.00	875	20230601	-67.77	162	20230927	74.07	875	-67.77	20230601	162	74.07	20230927	875	-67.77	20230601	162	74.07	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
112	20231011	100131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	304	60	2	24.59	6194017293	22577192	91.89	251	304	248	317	171	244	274.38	0.90	0	706446	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	353	-0.62	0.32	12	19.43	-490.00	959.00	875	20230601	-65.26	162	20230927	87.65	875	-65.26	20230601	162	87.65	20230927	875	-65.26	20230601	162	87.65	20230927	0.12	N	002880	500	580 억		1048613	Y	N	0	N	00	N
113	20231011	090132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	256	12	2	4.92	180982865	714892	2.91	251	260	250	317	171	244	253.47	0.90	0	85464	308	275	249	216	190	263	204	581	73	500	160	1	1	116190505	297	-0.52	0.27	12	0.62	-490.00	959.00	875	20230601	-70.74	162	20230927	58.02	875	-70.74	20230601	162	58.02	20230927	875	-70.74	20230601	162	58.02	20230927	0.12	N	002880	500	580 억		1048613	N	N	0	N	00	N
114	20231010	160131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	244	-11	5	-4.31	6156789462	24503347	60.48	246	282	223	331	179	255	251.27	0.89	0	-28925	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	284	-0.50	0.25	12	21.09	-490.00	959.00	875	20230601	-72.11	162	20230927	50.62	875	-72.11	20230601	162	50.62	20230927	875	-72.11	20230601	162	50.62	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
115	20231010	150131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	242	-13	5	-5.10	6064239944	24123719	59.55	246	282	223	331	179	255	251.38	0.89	0	-42216	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	281	-0.49	0.25	12	20.76	-490.00	959.00	875	20230601	-72.34	162	20230927	49.38	875	-72.34	20230601	162	49.38	20230927	875	-72.34	20230601	162	49.38	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
116	20231010	140131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	241	-14	5	-5.49	5873686132	23338404	57.61	246	282	223	331	179	255	251.67	0.89	0	-122164	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	280	-0.49	0.25	12	20.09	-490.00	959.00	875	20230601	-72.46	162	20230927	48.77	875	-72.46	20230601	162	48.77	20230927	875	-72.46	20230601	162	48.77	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
117	20231010	130131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	252	-3	5	-1.18	5570962553	22105755	54.56	246	282	223	331	179	255	252.01	0.89	0	-4417	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	293	-0.51	0.26	12	19.03	-490.00	959.00	875	20230601	-71.20	162	20230927	55.56	875	-71.20	20230601	162	55.56	20230927	875	-71.20	20230601	162	55.56	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
118	20231010	120131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	255	0	3	0.00	5182521341	20561776	50.75	246	282	223	331	179	255	252.05	0.89	0	30503	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	296	-0.52	0.27	12	17.70	-490.00	959.00	875	20230601	-70.86	162	20230927	57.41	875	-70.86	20230601	162	57.41	20230927	875	-70.86	20230601	162	57.41	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
119	20231010	110129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	257	2	2	0.78	3009233558	12410771	30.63	246	264	223	331	179	255	242.47	0.89	0	-268980	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	299	-0.52	0.27	12	10.68	-490.00	959.00	875	20230601	-70.63	162	20230927	58.64	875	-70.63	20230601	162	58.64	20230927	875	-70.63	20230601	162	58.64	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
120	20231010	100131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	245	-10	5	-3.92	1950369255	8187015	20.21	246	260	223	331	179	255	238.22	0.89	0	-10297	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	285	-0.50	0.26	12	7.05	-490.00	959.00	875	20230601	-72.00	162	20230927	51.23	875	-72.00	20230601	162	51.23	20230927	875	-72.00	20230601	162	51.23	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
121	20231010	090131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	246	-9	5	-3.53	222529258	897114	2.21	246	260	246	331	179	255	248.02	0.89	0	102311	363	309	281	227	199	295	213	581	76	500	160	1	1	116190505	286	-0.50	0.26	12	0.77	-490.00	959.00	875	20230601	-71.89	162	20230927	51.85	875	-71.89	20230601	162	51.85	20230927	875	-71.89	20230601	162	51.85	20230927	0.12	N	002880	500	580 억		1037400	N	N	0	N	00	N
122	20231006	160131	57	100.00	KOSPI		운수.장비	N	N	N	N		N	255	-42	5	-14.14	11491847836	40207520	36.51	294	335	253	386	208	297	285.82	2.75	0	-2076768	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	296	-0.52	0.27	12	34.60	-490.00	959.00	875	20230601	-70.86	162	20230927	57.41	875	-70.86	20230601	162	57.41	20230927	875	-70.86	20230601	162	57.41	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
123	20231006	150129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	263	-34	5	-11.45	10974736769	38200714	34.68	294	335	261	386	208	297	287.27	2.75	0	-2434731	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	306	-0.54	0.27	12	32.88	-490.00	959.00	875	20230601	-69.94	162	20230927	62.35	875	-69.94	20230601	162	62.35	20230927	875	-69.94	20230601	162	62.35	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
124	20231006	140130	57	100.00	KOSPI		운수.장비	N	N	N	N		N	273	-24	5	-8.08	10252781126	35490621	32.22	294	335	264	386	208	297	288.87	2.75	0	-2450484	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	317	-0.56	0.28	12	30.55	-490.00	959.00	875	20230601	-68.80	162	20230927	68.52	875	-68.80	20230601	162	68.52	20230927	875	-68.80	20230601	162	68.52	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
125	20231006	130129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	277	-20	5	-6.73	9831395306	33956303	30.83	294	335	264	386	208	297	289.51	2.75	0	-2426224	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	322	-0.57	0.29	12	29.22	-490.00	959.00	875	20230601	-68.34	162	20230927	70.99	875	-68.34	20230601	162	70.99	20230927	875	-68.34	20230601	162	70.99	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
126	20231006	120129	57	100.00	KOSPI		운수.장비	N	N	N	N		N	275	-22	5	-7.41	8979227949	30870347	28.03	294	335	264	386	208	297	290.85	2.75	0	-2337050	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	320	-0.56	0.29	12	26.57	-490.00	959.00	875	20230601	-68.57	162	20230927	69.75	875	-68.57	20230601	162	69.75	20230927	875	-68.57	20230601	162	69.75	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
127	20231006	110128	57	100.00	KOSPI		운수.장비	N	N	N	N		N	283	-14	5	-4.71	8356708246	28645825	26.01	294	335	264	386	208	297	291.71	2.75	0	-2264255	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	329	-0.58	0.30	12	24.65	-490.00	959.00	875	20230601	-67.66	162	20230927	74.69	875	-67.66	20230601	162	74.69	20230927	875	-67.66	20230601	162	74.69	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
128	20231006	100130	57	100.00	KOSPI		운수.장비	N	N	N	N		N	289	-8	5	-2.69	6953263101	23777887	21.59	294	335	264	386	208	297	292.41	2.75	0	-1989739	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	336	-0.59	0.30	12	20.46	-490.00	959.00	875	20230601	-66.97	162	20230927	78.40	875	-66.97	20230601	162	78.40	20230927	875	-66.97	20230601	162	78.40	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N
129	20231006	090128	57	100.00	KOSPI		운수.장비	N	N	N	N		N	319	22	2	7.41	557729529	1826153	1.66	294	323	291	386	208	297	305.78	2.75	0	235536	381	339	314	272	247	360	293	581	89	500	190	1	1	116190505	371	-0.65	0.33	12	1.57	-490.00	959.00	875	20230601	-63.54	162	20230927	96.91	875	-63.54	20230601	162	96.91	20230927	875	-63.54	20230601	162	96.91	20230927	0.12	N	002880	500	580 억		3193244	N	N	0	N	00	N