KissMeData/002880/price/prices-20241001.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	20241031	160142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	-7	5	-0.65	23611827	22172	51.34	1065	1079	1050	1393	751	1072	1064.94	2.16	0	-399	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	498	-0.40	1.36	12	0.05	-2645.00	783.00	1933	20231108	-44.90	789	20231024	34.98	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	306	248.04	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
3	20241031	150144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1079	7	2	0.65	23002353	21606	50.03	1065	1079	1050	1393	751	1072	1064.63	2.16	0	-406	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	504	-0.41	1.38	12	0.05	-2645.00	783.00	1933	20231108	-44.18	789	20231024	36.76	1439	-25.02	20240618	904	19.36	20240123	1699	-36.49	20231221	306	252.61	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
4	20241031	140144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1078	6	2	0.56	22829770	21446	49.66	1065	1079	1050	1393	751	1072	1064.52	2.16	0	-382	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	504	-0.41	1.38	12	0.05	-2645.00	783.00	1933	20231108	-44.23	789	20231024	36.63	1439	-25.09	20240618	904	19.25	20240123	1699	-36.55	20231221	306	252.29	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
5	20241031	130143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1074	2	2	0.19	16046451	15134	35.05	1065	1074	1050	1393	751	1072	1060.29	2.16	0	-55	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	502	-0.41	1.37	12	0.03	-2645.00	783.00	1933	20231108	-44.44	789	20231024	36.12	1439	-25.36	20240618	904	18.81	20240123	1699	-36.79	20231221	306	250.98	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
6	20241031	120143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1070	-2	5	-0.19	15362748	14497	33.57	1065	1072	1050	1393	751	1072	1059.72	2.16	0	-55	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	500	-0.40	1.37	12	0.03	-2645.00	783.00	1933	20231108	-44.65	789	20231024	35.61	1439	-25.64	20240618	904	18.36	20240123	1699	-37.02	20231221	306	249.67	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
7	20241031	110142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	-15	5	-1.40	7321132	6942	16.08	1065	1072	1050	1393	751	1072	1054.61	2.16	0	201	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	494	-0.40	1.35	12	0.01	-2645.00	783.00	1933	20231108	-45.32	789	20231024	33.97	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	306	245.42	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
8	20241031	100142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	-22	5	-2.05	6169024	5845	13.54	1065	1072	1050	1393	751	1072	1055.44	2.16	0	201	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	491	-0.40	1.34	12	0.01	-2645.00	783.00	1933	20231108	-45.68	789	20231024	33.08	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	306	243.14	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
9	20241031	090143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	-7	5	-0.65	9585	9	0.02	1065	1065	1065	1393	751	1072	1065.00	2.16	0	0	1087	1079	1067	1059	1047	1083	1063	234	321	500	660	1	1	46744020	498	-0.40	1.36	12	0.00	-2645.00	783.00	1933	20231108	-44.90	789	20231024	34.98	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	306	248.04	20231031	0.00	N	002880	500	233 억		1011301	N	N	0	N	00	N
10	20241030	160142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1072	15	2	1.42	46104723	43183	122.39	1057	1075	1055	1374	740	1057	1067.66	2.17	0	-684	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	501	-0.41	1.37	12	0.09	-2645.00	783.00	1933	20231108	-44.54	786	20231023	36.39	1439	-25.50	20240618	904	18.58	20240123	1699	-36.90	20231221	306	250.33	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
11	20241030	150144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1070	13	2	1.23	40795651	38225	108.34	1057	1075	1055	1374	740	1057	1067.25	2.17	0	-706	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	500	-0.40	1.37	12	0.08	-2645.00	783.00	1933	20231108	-44.65	786	20231023	36.13	1439	-25.64	20240618	904	18.36	20240123	1699	-37.02	20231221	306	249.67	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
12	20241030	140143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1072	15	2	1.42	33030785	30982	87.81	1057	1074	1055	1374	740	1057	1066.13	2.17	0	-657	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	501	-0.41	1.37	12	0.07	-2645.00	783.00	1933	20231108	-44.54	786	20231023	36.39	1439	-25.50	20240618	904	18.58	20240123	1699	-36.90	20231221	306	250.33	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
13	20241030	130144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1071	14	2	1.32	25598262	24043	68.14	1057	1071	1055	1374	740	1057	1064.69	2.17	0	-615	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	501	-0.40	1.37	12	0.05	-2645.00	783.00	1933	20231108	-44.59	786	20231023	36.26	1439	-25.57	20240618	904	18.47	20240123	1699	-36.96	20231221	306	250.00	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
14	20241030	120144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1064	7	2	0.66	11374690	10705	30.34	1057	1069	1055	1374	740	1057	1062.56	2.17	0	-181	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	497	-0.40	1.36	12	0.02	-2645.00	783.00	1933	20231108	-44.96	786	20231023	35.37	1439	-26.06	20240618	904	17.70	20240123	1699	-37.37	20231221	306	247.71	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
15	20241030	110143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	8	2	0.76	10905991	10265	29.09	1057	1069	1055	1374	740	1057	1062.44	2.17	0	18	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	498	-0.40	1.36	12	0.02	-2645.00	783.00	1933	20231108	-44.90	786	20231023	35.50	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	306	248.04	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
16	20241030	100142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	2	2	0.19	573949	541	1.53	1057	1069	1055	1374	740	1057	1060.90	2.17	0	21	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.21	786	20231023	34.73	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	306	246.08	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
17	20241030	090144	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	0	3	0.00	6342	6	0.02	1057	1057	1057	1374	740	1057	1057.00	2.17	0	0	1081	1069	1063	1051	1045	1066	1048	234	317	500	650	1	1	46744020	494	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.32	786	20231023	34.48	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	306	245.42	20231031	0.00	N	002880	500	233 억		1012088	N	N	0	N	00	N
18	20241029	160140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	-1	5	-0.09	37575180	35274	153.59	1058	1075	1057	1375	741	1058	1065.24	2.17	0	-3349	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	494	-0.40	1.35	12	0.08	-2645.00	783.00	1933	20231108	-45.32	754	20231020	40.19	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	306	245.42	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
19	20241029	150143	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	7	2	0.66	29368860	27595	120.15	1058	1075	1057	1375	741	1058	1064.28	2.17	0	-2599	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	498	-0.40	1.36	12	0.06	-2645.00	783.00	1933	20231108	-44.90	754	20231020	41.25	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	306	248.04	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
20	20241029	140140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1058	0	3	0.00	25189736	23664	103.03	1058	1075	1057	1375	741	1058	1064.47	2.17	0	-2040	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.27	754	20231020	40.32	1439	-26.48	20240618	904	17.04	20240123	1699	-37.73	20231221	306	245.75	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
21	20241029	130141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1072	14	2	1.32	23194930	21780	94.83	1058	1075	1057	1375	741	1058	1064.96	2.17	0	-2078	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	501	-0.41	1.37	12	0.05	-2645.00	783.00	1933	20231108	-44.54	754	20231020	42.18	1439	-25.50	20240618	904	18.58	20240123	1699	-36.90	20231221	306	250.33	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
22	20241029	120141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1058	0	3	0.00	15110578	14218	61.91	1058	1075	1057	1375	741	1058	1062.78	2.17	0	-1379	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.03	-2645.00	783.00	1933	20231108	-45.27	754	20231020	40.32	1439	-26.48	20240618	904	17.04	20240123	1699	-37.73	20231221	306	245.75	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
23	20241029	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1073	15	2	1.42	13774669	12965	56.45	1058	1075	1057	1375	741	1058	1062.45	2.17	0	-1330	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	502	-0.41	1.37	12	0.03	-2645.00	783.00	1933	20231108	-44.49	754	20231020	42.31	1439	-25.43	20240618	904	18.69	20240123	1699	-36.85	20231221	306	250.65	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
24	20241029	100141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1058	0	3	0.00	5910933	5558	24.20	1058	1070	1058	1375	741	1058	1063.50	2.17	0	-737	1084	1071	1056	1043	1028	1077	1049	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.01	-2645.00	783.00	1933	20231108	-45.27	754	20231020	40.32	1439	-26.48	20240618	904	17.04	20240123	1699	-37.73	20231221	306	245.75	20231031	0.00	N	002880	500	233 억		1015476	N	N	0	N	00	N
25	20241028	160140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1058	-1	5	-0.09	24114467	22948	121.17	1049	1069	1041	1376	742	1059	1050.83	2.17	0	-1165	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.27	754	20231020	40.32	1439	-26.48	20240618	904	17.04	20240123	1699	-37.73	20231221	306	245.75	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
26	20241028	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1060	1	2	0.09	23893065	22739	120.06	1049	1069	1041	1376	742	1059	1050.75	2.17	0	-1170	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	495	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.16	754	20231020	40.58	1439	-26.34	20240618	904	17.26	20240123	1699	-37.61	20231221	306	246.41	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
27	20241028	140141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1049	-10	5	-0.94	19732039	18787	99.20	1049	1069	1041	1376	742	1059	1050.30	2.17	0	22	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	490	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.73	754	20231020	39.12	1439	-27.10	20240618	904	16.04	20240123	1699	-38.26	20231221	306	242.81	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
28	20241028	130141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1052	-7	5	-0.66	19447726	18516	97.77	1049	1069	1041	1376	742	1059	1050.32	2.17	0	165	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	492	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.58	754	20231020	39.52	1439	-26.89	20240618	904	16.37	20240123	1699	-38.08	20231221	306	243.79	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
29	20241028	120142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-13	5	-1.23	19133398	18217	96.19	1049	1069	1041	1376	742	1059	1050.30	2.17	0	399	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	489	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	306	241.83	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
30	20241028	110135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1055	-4	5	-0.38	16472439	15674	82.76	1049	1069	1041	1376	742	1059	1050.94	2.17	0	-632	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	493	-0.40	1.35	12	0.03	-2645.00	783.00	1933	20231108	-45.42	754	20231020	39.92	1439	-26.69	20240618	904	16.70	20240123	1699	-37.90	20231221	306	244.77	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
31	20241028	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1056	-3	5	-0.28	11412002	10841	57.24	1049	1069	1041	1376	742	1059	1052.67	2.17	0	-1054	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	494	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.37	754	20231020	40.05	1439	-26.62	20240618	904	16.81	20240123	1699	-37.85	20231221	306	245.10	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
32	20241028	090140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1049	-10	5	-0.94	81822	78	0.41	1049	1049	1049	1376	742	1059	1049.00	2.17	0	-11	1099	1078	1064	1043	1029	1072	1037	234	317	500	650	1	1	46744020	490	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.73	754	20231020	39.12	1439	-27.10	20240618	904	16.04	20240123	1699	-38.26	20231221	306	242.81	20231031	0.00	N	002880	500	233 억		1016650	N	N	0	N	00	N
33	20241025	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	-5	5	-0.47	20049262	18869	28.65	1069	1085	1050	1383	745	1064	1062.55	2.18	0	-2098	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	495	-0.40	1.35	12	0.04	-2645.00	783.00	1933	20231108	-45.21	754	20231020	40.45	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	262	304.20	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
34	20241025	150141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	-5	5	-0.47	19809906	18643	28.31	1069	1085	1050	1383	745	1064	1062.59	2.18	0	-2008	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	495	-0.40	1.35	12	0.04	-2645.00	783.00	1933	20231108	-45.21	754	20231020	40.45	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	262	304.20	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
35	20241025	140141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1060	-4	5	-0.38	19301512	18163	27.58	1069	1085	1050	1383	745	1064	1062.68	2.18	0	-1645	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	495	-0.40	1.35	12	0.04	-2645.00	783.00	1933	20231108	-45.16	754	20231020	40.58	1439	-26.34	20240618	904	17.26	20240123	1699	-37.61	20231221	262	304.58	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
36	20241025	130141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	-5	5	-0.47	16949599	15925	24.18	1069	1085	1050	1383	745	1064	1064.34	2.18	0	-1647	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	495	-0.40	1.35	12	0.03	-2645.00	783.00	1933	20231108	-45.21	754	20231020	40.45	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	262	304.20	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
37	20241025	120141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1062	-2	5	-0.19	11269216	10542	16.01	1069	1085	1053	1383	745	1064	1068.98	2.18	0	-729	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	496	-0.40	1.36	12	0.02	-2645.00	783.00	1933	20231108	-45.06	754	20231020	40.85	1439	-26.20	20240618	904	17.48	20240123	1699	-37.49	20231221	262	305.34	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
38	20241025	110140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1060	-4	5	-0.38	8599790	8022	12.18	1069	1085	1053	1383	745	1064	1072.03	2.18	0	-839	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	495	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.16	754	20231020	40.58	1439	-26.34	20240618	904	17.26	20240123	1699	-37.61	20231221	262	304.58	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
39	20241025	100141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1070	6	2	0.56	3936941	3654	5.55	1069	1085	1053	1383	745	1064	1077.43	2.18	0	-558	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	500	-0.40	1.37	12	0.01	-2645.00	783.00	1933	20231108	-44.65	754	20231020	41.91	1439	-25.64	20240618	904	18.36	20240123	1699	-37.02	20231221	262	308.40	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
40	20241025	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1069	5	2	0.47	5345	5	0.01	1069	1069	1069	1383	745	1064	1069.00	2.18	0	0	1098	1080	1072	1054	1046	1077	1051	234	319	500	650	1	1	46744020	500	-0.40	1.37	12	0.00	-2645.00	783.00	1933	20231108	-44.70	754	20231020	41.78	1439	-25.71	20240618	904	18.25	20240123	1699	-37.08	20231221	262	308.02	20231025	0.00	N	002880	500	233 억		1018754	N	N	0	N	00	N
41	20241024	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1064	-20	5	-1.85	70991206	65858	204.90	1065	1090	1064	1409	759	1084	1077.94	2.19	0	-5342	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	497	-0.40	1.36	12	0.14	-2645.00	783.00	1933	20231108	-44.96	754	20231020	41.11	1439	-26.06	20240618	904	17.70	20240123	1699	-37.37	20231221	225	372.89	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
42	20241024	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1064	-20	5	-1.85	63302773	58737	182.75	1065	1090	1064	1409	759	1084	1077.73	2.19	0	-2606	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	497	-0.40	1.36	12	0.13	-2645.00	783.00	1933	20231108	-44.96	754	20231020	41.11	1439	-26.06	20240618	904	17.70	20240123	1699	-37.37	20231221	225	372.89	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
43	20241024	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1084	0	3	0.00	52258848	48377	150.51	1065	1090	1065	1409	759	1084	1080.24	2.19	0	-3401	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	507	-0.41	1.38	12	0.10	-2645.00	783.00	1933	20231108	-43.92	754	20231020	43.77	1439	-24.67	20240618	904	19.91	20240123	1699	-36.20	20231221	225	381.78	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
44	20241024	130140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1087	3	2	0.28	46331284	42905	133.49	1065	1090	1065	1409	759	1084	1079.86	2.19	0	-3310	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	508	-0.41	1.39	12	0.09	-2645.00	783.00	1933	20231108	-43.77	754	20231020	44.16	1439	-24.46	20240618	904	20.24	20240123	1699	-36.02	20231221	225	383.11	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
45	20241024	120140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1080	-4	5	-0.37	38139860	35331	109.93	1065	1090	1065	1409	759	1084	1079.50	2.19	0	-3086	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	505	-0.41	1.38	12	0.08	-2645.00	783.00	1933	20231108	-44.13	754	20231020	43.24	1439	-24.95	20240618	904	19.47	20240123	1699	-36.43	20231221	225	380.00	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
46	20241024	110140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1080	-4	5	-0.37	23910246	22247	69.22	1065	1086	1065	1409	759	1084	1074.76	2.19	0	-1972	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	505	-0.41	1.38	12	0.05	-2645.00	783.00	1933	20231108	-44.13	754	20231020	43.24	1439	-24.95	20240618	904	19.47	20240123	1699	-36.43	20231221	225	380.00	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
47	20241024	100140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1074	-10	5	-0.92	12103424	11328	35.24	1065	1075	1065	1409	759	1084	1068.45	2.19	0	846	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	502	-0.41	1.37	12	0.02	-2645.00	783.00	1933	20231108	-44.44	754	20231020	42.44	1439	-25.36	20240618	904	18.81	20240123	1699	-36.79	20231221	225	377.33	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
48	20241024	090133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	-19	5	-1.75	4584830	4305	13.39	1065	1066	1065	1409	759	1084	1065.00	2.19	0	902	1107	1095	1075	1063	1043	1101	1069	234	325	500	670	1	1	46744020	498	-0.40	1.36	12	0.01	-2645.00	783.00	1933	20231108	-44.90	754	20231020	41.25	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	225	373.33	20231024	0.00	N	002880	500	233 억		1024177	N	N	0	N	00	N
49	20241023	160141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1084	16	2	1.50	34478437	32141	62.64	1055	1087	1055	1388	748	1068	1072.72	2.20	0	-3225	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	507	-0.41	1.38	12	0.07	-2645.00	783.00	1933	20231108	-43.92	754	20231020	43.77	1439	-24.67	20240618	904	19.91	20240123	1699	-36.20	20231221	224	383.93	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
50	20241023	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1087	19	2	1.78	31199281	29116	56.74	1055	1087	1055	1388	748	1068	1071.55	2.20	0	-3188	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	508	-0.41	1.39	12	0.06	-2645.00	783.00	1933	20231108	-43.77	754	20231020	44.16	1439	-24.46	20240618	904	20.24	20240123	1699	-36.02	20231221	224	385.27	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
51	20241023	140142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1069	1	2	0.09	19913181	18651	36.35	1055	1069	1055	1388	748	1068	1067.67	2.20	0	-2170	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	500	-0.40	1.37	12	0.04	-2645.00	783.00	1933	20231108	-44.70	754	20231020	41.78	1439	-25.71	20240618	904	18.25	20240123	1699	-37.08	20231221	224	377.23	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
52	20241023	130141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1068	0	3	0.00	8821618	8266	16.11	1055	1069	1055	1388	748	1068	1067.22	2.20	0	-1764	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	499	-0.40	1.36	12	0.02	-2645.00	783.00	1933	20231108	-44.75	754	20231020	41.64	1439	-25.78	20240618	904	18.14	20240123	1699	-37.14	20231221	224	376.79	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
53	20241023	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1068	0	3	0.00	3902594	3658	7.13	1055	1069	1055	1388	748	1068	1066.87	2.20	0	-1552	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	499	-0.40	1.36	12	0.01	-2645.00	783.00	1933	20231108	-44.75	754	20231020	41.64	1439	-25.78	20240618	904	18.14	20240123	1699	-37.14	20231221	224	376.79	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
54	20241023	110141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1069	1	2	0.09	2807593	2633	5.13	1055	1069	1055	1388	748	1068	1066.31	2.20	0	-901	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	500	-0.40	1.37	12	0.01	-2645.00	783.00	1933	20231108	-44.70	754	20231020	41.78	1439	-25.71	20240618	904	18.25	20240123	1699	-37.08	20231221	224	377.23	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
55	20241023	100140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1068	0	3	0.00	1616051	1517	2.96	1055	1068	1055	1388	748	1068	1065.29	2.20	0	-234	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	499	-0.40	1.36	12	0.00	-2645.00	783.00	1933	20231108	-44.75	754	20231020	41.64	1439	-25.78	20240618	904	18.14	20240123	1699	-37.14	20231221	224	376.79	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
56	20241023	090140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1055	-13	5	-1.22	123435	117	0.23	1055	1055	1055	1388	748	1068	1055.00	2.20	0	-17	1084	1075	1068	1059	1052	1072	1056	234	320	500	660	1	1	46744020	493	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.42	754	20231020	39.92	1439	-26.69	20240618	904	16.70	20240123	1699	-37.90	20231221	224	370.98	20231023	0.00	N	002880	500	233 억		1027365	N	N	0	N	00	N
57	20241022	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1068	5	2	0.47	54744544	51311	92.90	1074	1077	1061	1381	745	1063	1066.92	2.20	0	-2227	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	499	-0.40	1.36	12	0.11	-2645.00	783.00	1933	20231108	-44.75	754	20231020	41.64	1439	-25.78	20240618	904	18.14	20240123	1699	-37.14	20231221	224	376.79	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
58	20241022	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1071	8	2	0.75	52575099	49277	89.22	1074	1077	1061	1381	745	1063	1066.93	2.20	0	-2350	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	501	-0.40	1.37	12	0.11	-2645.00	783.00	1933	20231108	-44.59	754	20231020	42.04	1439	-25.57	20240618	904	18.47	20240123	1699	-36.96	20231221	224	378.12	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
59	20241022	140141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1064	1	2	0.09	34375636	32232	58.36	1074	1077	1061	1381	745	1063	1066.51	2.20	0	-1832	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	497	-0.40	1.36	12	0.07	-2645.00	783.00	1933	20231108	-44.96	754	20231020	41.11	1439	-26.06	20240618	904	17.70	20240123	1699	-37.37	20231221	224	375.00	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
60	20241022	130140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1064	1	2	0.09	32614841	30574	55.36	1074	1077	1061	1381	745	1063	1066.75	2.20	0	-750	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	497	-0.40	1.36	12	0.07	-2645.00	783.00	1933	20231108	-44.96	754	20231020	41.11	1439	-26.06	20240618	904	17.70	20240123	1699	-37.37	20231221	224	375.00	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
61	20241022	120140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1070	7	2	0.66	22987628	21506	38.94	1074	1077	1063	1381	745	1063	1068.89	2.20	0	-956	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	500	-0.40	1.37	12	0.05	-2645.00	783.00	1933	20231108	-44.65	754	20231020	41.91	1439	-25.64	20240618	904	18.36	20240123	1699	-37.02	20231221	224	377.68	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
62	20241022	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1072	9	2	0.85	22164006	20734	37.54	1074	1077	1063	1381	745	1063	1068.97	2.20	0	-883	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	501	-0.41	1.37	12	0.04	-2645.00	783.00	1933	20231108	-44.54	754	20231020	42.18	1439	-25.50	20240618	904	18.58	20240123	1699	-36.90	20231221	224	378.57	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
63	20241022	100140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1065	2	2	0.19	5391911	5046	9.14	1074	1077	1063	1381	745	1063	1068.55	2.20	0	-328	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	498	-0.40	1.36	12	0.01	-2645.00	783.00	1933	20231108	-44.90	754	20231020	41.25	1439	-25.99	20240618	904	17.81	20240123	1699	-37.32	20231221	224	375.45	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
64	20241022	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1074	11	2	1.03	434346	404	0.73	1074	1077	1074	1381	745	1063	1075.11	2.20	0	-105	1080	1071	1054	1045	1028	1076	1050	234	318	500	650	1	1	46744020	502	-0.41	1.37	12	0.00	-2645.00	783.00	1933	20231108	-44.44	754	20231020	42.44	1439	-25.36	20240618	904	18.81	20240123	1699	-36.79	20231221	224	379.46	20231023	0.00	N	002880	500	233 억		1029777	N	N	0	N	00	N
65	20241021	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1063	15	2	1.43	57606714	54809	129.51	1060	1063	1037	1362	734	1048	1051.04	2.21	0	-2112	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	497	-0.40	1.36	12	0.12	-2645.00	783.00	1933	20231108	-45.01	754	20231020	40.98	1439	-26.13	20240618	904	17.59	20240123	1699	-37.43	20231221	224	374.55	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
66	20241021	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	11	2	1.05	52653801	50133	118.46	1060	1063	1037	1362	734	1048	1050.28	2.21	0	-1633	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	495	-0.40	1.35	12	0.11	-2645.00	783.00	1933	20231108	-45.21	754	20231020	40.45	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	224	372.77	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
67	20241021	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1053	5	2	0.48	44405058	42295	99.94	1060	1063	1037	1362	734	1048	1049.89	2.21	0	-614	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	492	-0.40	1.34	12	0.09	-2645.00	783.00	1933	20231108	-45.53	754	20231020	39.66	1439	-26.82	20240618	904	16.48	20240123	1699	-38.02	20231221	224	370.09	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
68	20241021	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	6	2	0.57	37060568	35322	83.46	1060	1063	1037	1362	734	1048	1049.22	2.21	0	-982	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	493	-0.40	1.35	12	0.08	-2645.00	783.00	1933	20231108	-45.47	754	20231020	39.79	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	224	370.54	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
69	20241021	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	3	2	0.29	22661190	21694	51.26	1060	1060	1037	1362	734	1048	1044.58	2.21	0	-715	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	491	-0.40	1.34	12	0.05	-2645.00	783.00	1933	20231108	-45.63	754	20231020	39.39	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	224	369.20	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
70	20241021	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	3	2	0.29	18627074	17852	42.18	1060	1060	1037	1362	734	1048	1043.42	2.21	0	-282	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	491	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.63	754	20231020	39.39	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	224	369.20	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
71	20241021	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-2	5	-0.19	16059637	15406	36.40	1060	1060	1037	1362	734	1048	1042.43	2.21	0	7	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	489	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	224	366.96	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
72	20241021	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	11	2	1.05	334750	316	0.75	1060	1060	1041	1362	734	1048	1059.34	2.21	0	-46	1062	1054	1042	1034	1022	1049	1029	234	314	500	640	1	1	46744020	495	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.21	754	20231020	40.45	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	224	372.77	20231023	0.00	N	002880	500	233 억		1031975	N	N	2	N	00	N
73	20241018	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1048	-2	5	-0.19	43832439	42321	110.38	1050	1050	1030	1365	735	1050	1035.68	2.22	0	-3890	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	490	-0.40	1.34	12	0.09	-2645.00	783.00	1933	20231108	-45.78	754	20231020	38.99	1439	-27.17	20240618	904	15.93	20240123	1699	-38.32	20231221	215	387.44	20231020	0.00	N	002880	500	233 억		1035868	N	N	2	N	00	N
74	20241018	150142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1033	-17	5	-1.62	38512985	37228	97.10	1050	1050	1030	1365	735	1050	1034.47	2.22	0	-3632	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	483	-0.39	1.32	12	0.08	-2645.00	783.00	1933	20231108	-46.56	754	20231020	37.00	1439	-28.21	20240618	904	14.27	20240123	1699	-39.20	20231221	215	380.47	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
75	20241018	140141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1034	-16	5	-1.52	25026522	24158	63.01	1050	1050	1032	1365	735	1050	1035.89	2.22	0	-3127	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	483	-0.39	1.32	12	0.05	-2645.00	783.00	1933	20231108	-46.51	754	20231020	37.14	1439	-28.14	20240618	904	14.38	20240123	1699	-39.14	20231221	215	380.93	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
76	20241018	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1034	-16	5	-1.52	12464605	12018	31.35	1050	1050	1032	1365	735	1050	1037.05	2.22	0	-1320	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	483	-0.39	1.32	12	0.03	-2645.00	783.00	1933	20231108	-46.51	754	20231020	37.14	1439	-28.14	20240618	904	14.38	20240123	1699	-39.14	20231221	215	380.93	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
77	20241018	120142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1040	-10	5	-0.95	11369530	10962	28.59	1050	1050	1032	1365	735	1050	1037.06	2.22	0	-765	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	486	-0.39	1.33	12	0.02	-2645.00	783.00	1933	20231108	-46.20	754	20231020	37.93	1439	-27.73	20240618	904	15.04	20240123	1699	-38.79	20231221	215	383.72	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
78	20241018	110141	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1040	-10	5	-0.95	3609285	3463	9.03	1050	1050	1037	1365	735	1050	1042.01	2.22	0	-604	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	486	-0.39	1.33	12	0.01	-2645.00	783.00	1933	20231108	-46.20	754	20231020	37.93	1439	-27.73	20240618	904	15.04	20240123	1699	-38.79	20231221	215	383.72	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
79	20241018	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1041	-9	5	-0.86	890804	855	2.23	1050	1050	1037	1365	735	1050	1040.80	2.22	0	-320	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	487	-0.39	1.33	12	0.00	-2645.00	783.00	1933	20231108	-46.15	754	20231020	38.06	1439	-27.66	20240618	904	15.15	20240123	1699	-38.73	20231221	215	384.19	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
80	20241018	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	0	3	0.00	108150	103	0.27	1050	1050	1050	1365	735	1050	1050.00	2.22	0	0	1068	1059	1047	1038	1026	1063	1042	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.68	754	20231020	39.26	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1035868	N	N	6	N	00	N
81	20241017	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	4	2	0.38	40073342	38340	133.02	1046	1056	1035	1359	733	1046	1045.21	2.22	0	-3272	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	491	-0.40	1.34	12	0.08	-2645.00	783.00	1933	20231108	-45.68	754	20231020	39.26	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1039140	N	N	6	N	00	N
82	20241017	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	4	2	0.38	39048975	37365	129.64	1046	1050	1035	1359	733	1046	1045.07	2.22	0	-3165	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	491	-0.40	1.34	12	0.08	-2645.00	783.00	1933	20231108	-45.68	754	20231020	39.26	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
83	20241017	140138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1045	-1	5	-0.10	28894704	27660	95.97	1046	1049	1035	1359	733	1046	1044.64	2.22	0	-188	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	488	-0.40	1.33	12	0.06	-2645.00	783.00	1933	20231108	-45.94	754	20231020	38.59	1439	-27.38	20240618	904	15.60	20240123	1699	-38.49	20231221	215	386.05	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
84	20241017	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1047	1	2	0.10	24014822	22989	79.76	1046	1049	1035	1359	733	1046	1044.62	2.22	0	377	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	489	-0.40	1.34	12	0.05	-2645.00	783.00	1933	20231108	-45.84	754	20231020	38.86	1439	-27.24	20240618	904	15.82	20240123	1699	-38.38	20231221	215	386.98	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
85	20241017	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1047	1	2	0.10	23906998	22886	79.40	1046	1049	1035	1359	733	1046	1044.61	2.22	0	377	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	489	-0.40	1.34	12	0.05	-2645.00	783.00	1933	20231108	-45.84	754	20231020	38.86	1439	-27.24	20240618	904	15.82	20240123	1699	-38.38	20231221	215	386.98	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
86	20241017	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	0	3	0.00	17995261	17231	59.78	1046	1049	1035	1359	733	1046	1044.35	2.22	0	1380	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	489	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
87	20241017	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1048	2	2	0.19	9173414	8774	30.44	1046	1049	1040	1359	733	1046	1045.52	2.22	0	-653	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	490	-0.40	1.34	12	0.02	-2645.00	783.00	1933	20231108	-45.78	754	20231020	38.99	1439	-27.17	20240618	904	15.93	20240123	1699	-38.32	20231221	215	387.44	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
88	20241017	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	0	3	0.00	1206038	1153	4.00	1046	1046	1046	1359	733	1046	1046.00	2.22	0	-172	1068	1056	1043	1031	1018	1050	1025	234	313	500	640	1	1	46744020	489	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1039140	N	N	8	N	00	N
89	20241016	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-2	5	-0.19	30003014	28822	56.86	1055	1055	1030	1362	734	1048	1040.98	2.23	0	-1633	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	489	-0.40	1.34	12	0.06	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1040857	N	N	8	N	00	N
90	20241016	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	3	2	0.29	21004275	20237	39.92	1055	1055	1030	1362	734	1048	1037.91	2.23	0	-1435	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	491	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.63	754	20231020	39.39	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	215	388.84	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
91	20241016	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1033	-15	5	-1.43	17115477	16502	32.55	1055	1055	1030	1362	734	1048	1037.18	2.23	0	392	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	483	-0.39	1.32	12	0.04	-2645.00	783.00	1933	20231108	-46.56	754	20231020	37.00	1439	-28.21	20240618	904	14.27	20240123	1699	-39.20	20231221	215	380.47	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
92	20241016	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1037	-11	5	-1.05	12245177	11790	23.26	1055	1055	1030	1362	734	1048	1038.61	2.23	0	949	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	485	-0.39	1.32	12	0.03	-2645.00	783.00	1933	20231108	-46.35	754	20231020	37.53	1439	-27.94	20240618	904	14.71	20240123	1699	-38.96	20231221	215	382.33	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
93	20241016	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1040	-8	5	-0.76	10652523	10250	20.22	1055	1055	1030	1362	734	1048	1039.27	2.23	0	1332	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	486	-0.39	1.33	12	0.02	-2645.00	783.00	1933	20231108	-46.20	754	20231020	37.93	1439	-27.73	20240618	904	15.04	20240123	1699	-38.79	20231221	215	383.72	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
94	20241016	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1030	-18	5	-1.72	9391076	9034	17.82	1055	1055	1030	1362	734	1048	1039.53	2.23	0	1577	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	481	-0.39	1.32	12	0.02	-2645.00	783.00	1933	20231108	-46.71	754	20231020	36.60	1439	-28.42	20240618	904	13.94	20240123	1699	-39.38	20231221	215	379.07	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
95	20241016	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1039	-9	5	-0.86	5257332	5042	9.95	1055	1055	1038	1362	734	1048	1042.71	2.23	0	2252	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	486	-0.39	1.33	12	0.01	-2645.00	783.00	1933	20231108	-46.25	754	20231020	37.80	1439	-27.80	20240618	904	14.93	20240123	1699	-38.85	20231221	215	383.26	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
96	20241016	090139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1055	7	2	0.67	281685	267	0.53	1055	1055	1055	1362	734	1048	1055.00	2.23	0	-55	1074	1060	1045	1031	1016	1053	1024	234	314	500	640	1	1	46744020	493	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.42	754	20231020	39.92	1439	-26.69	20240618	904	16.70	20240123	1699	-37.90	20231221	215	390.70	20231020	0.00	N	002880	500	233 억		1040857	N	N	23	N	00	N
97	20241015	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1048	-3	5	-0.29	52725421	50636	22.05	1051	1059	1030	1366	736	1051	1041.26	2.23	0	-16806	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	490	-0.40	1.34	12	0.11	-2645.00	783.00	1933	20231108	-45.78	754	20231020	38.99	1439	-27.17	20240618	904	15.93	20240123	1699	-38.32	20231221	215	387.44	20231020	0.00	N	002880	500	233 억		1043096	N	N	23	N	00	N
98	20241015	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1040	-11	5	-1.05	47923335	46026	20.04	1051	1059	1030	1366	736	1051	1041.22	2.23	0	-15958	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	486	-0.39	1.33	12	0.10	-2645.00	783.00	1933	20231108	-46.20	754	20231020	37.93	1439	-27.73	20240618	904	15.04	20240123	1699	-38.79	20231221	215	383.72	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
99	20241015	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1037	-14	5	-1.33	42778681	41060	17.88	1051	1059	1030	1366	736	1051	1041.86	2.23	0	-12040	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	485	-0.39	1.32	12	0.09	-2645.00	783.00	1933	20231108	-46.35	754	20231020	37.53	1439	-27.94	20240618	904	14.71	20240123	1699	-38.96	20231221	215	382.33	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
100	20241015	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1036	-15	5	-1.43	34123502	32691	14.24	1051	1059	1030	1366	736	1051	1043.82	2.23	0	-8246	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	484	-0.39	1.32	12	0.07	-2645.00	783.00	1933	20231108	-46.40	754	20231020	37.40	1439	-28.01	20240618	904	14.60	20240123	1699	-39.02	20231221	215	381.86	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
101	20241015	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1045	-6	5	-0.57	30572829	29262	12.74	1051	1059	1030	1366	736	1051	1044.80	2.23	0	-5164	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	488	-0.40	1.33	12	0.06	-2645.00	783.00	1933	20231108	-45.94	754	20231020	38.59	1439	-27.38	20240618	904	15.60	20240123	1699	-38.49	20231221	215	386.05	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
102	20241015	110139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	0	3	0.00	25869919	24745	10.78	1051	1059	1030	1366	736	1051	1045.46	2.23	0	-2100	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.05	-2645.00	783.00	1933	20231108	-45.63	754	20231020	39.39	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	215	388.84	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
103	20241015	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-5	5	-0.48	13539959	12960	5.64	1051	1059	1030	1366	736	1051	1044.75	2.23	0	-482	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.89	754	20231020	38.73	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
104	20241015	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1045	-6	5	-0.57	5535407	5289	2.30	1051	1051	1045	1366	736	1051	1046.59	2.23	0	-164	1095	1072	1061	1038	1027	1067	1033	234	315	500	650	1	1	46744020	488	-0.40	1.33	12	0.01	-2645.00	783.00	1933	20231108	-45.94	754	20231020	38.59	1439	-27.38	20240618	904	15.60	20240123	1699	-38.49	20231221	215	386.05	20231020	0.00	N	002880	500	233 억		1043096	N	N	12	N	00	N
105	20241014	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	-46	5	-4.19	243632378	229619	11.75	1083	1084	1050	1426	768	1097	1061.03	2.22	0	6038	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	491	-0.40	1.34	12	0.49	-2645.00	783.00	1933	20231108	-45.63	712	20231004	47.61	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	215	388.84	20231020	0.00	N	002880	500	233 억		1037179	N	N	12	N	00	N
106	20241014	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1053	-44	5	-4.01	233227799	219727	11.25	1083	1084	1050	1426	768	1097	1061.44	2.22	0	7917	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	492	-0.40	1.34	12	0.47	-2645.00	783.00	1933	20231108	-45.53	712	20231004	47.89	1439	-26.82	20240618	904	16.48	20240123	1699	-38.02	20231221	215	389.77	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
107	20241014	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	-43	5	-3.92	226245802	213093	10.91	1083	1084	1050	1426	768	1097	1061.72	2.22	0	8263	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	493	-0.40	1.35	12	0.46	-2645.00	783.00	1933	20231108	-45.47	712	20231004	48.03	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
108	20241014	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1058	-39	5	-3.56	220411351	207565	10.62	1083	1084	1050	1426	768	1097	1061.89	2.22	0	11009	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	495	-0.40	1.35	12	0.44	-2645.00	783.00	1933	20231108	-45.27	712	20231004	48.60	1439	-26.48	20240618	904	17.04	20240123	1699	-37.73	20231221	215	392.09	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
109	20241014	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	-40	5	-3.65	185276779	174194	8.91	1083	1084	1052	1426	768	1097	1063.62	2.22	0	10323	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	494	-0.40	1.35	12	0.37	-2645.00	783.00	1933	20231108	-45.32	712	20231004	48.46	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	215	391.63	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
110	20241014	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1063	-34	5	-3.10	157507178	147969	7.57	1083	1084	1052	1426	768	1097	1064.46	2.22	0	11777	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	497	-0.40	1.36	12	0.32	-2645.00	783.00	1933	20231108	-45.01	712	20231004	49.30	1439	-26.13	20240618	904	17.59	20240123	1699	-37.43	20231221	215	394.42	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
111	20241014	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	-38	5	-3.46	141710533	133053	6.81	1083	1084	1052	1426	768	1097	1065.07	2.22	0	12186	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	495	-0.40	1.35	12	0.28	-2645.00	783.00	1933	20231108	-45.21	712	20231004	48.74	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	215	392.56	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
112	20241014	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1071	-26	5	-2.37	26902709	24995	1.28	1083	1084	1070	1426	768	1097	1076.32	2.22	0	5087	1391	1244	1144	997	897	1317	1070	234	329	500	680	1	1	46744020	501	-0.40	1.37	12	0.05	-2645.00	783.00	1933	20231108	-44.59	712	20231004	50.42	1439	-25.57	20240618	904	18.47	20240123	1699	-36.96	20231221	215	398.14	20231020	0.00	N	002880	500	233 억		1037179	N	N	0	N	00	N
113	20241011	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1097	45	2	4.28	2293002703	1937151	11921.66	1052	1291	1044	1367	737	1052	1183.87	2.28	0	-32159	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	513	-0.41	1.40	12	4.14	-2645.00	783.00	1933	20231108	-43.25	568	20230927	93.13	1439	-23.77	20240618	904	21.35	20240123	1699	-35.43	20231221	215	410.23	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
114	20241011	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1076	24	2	2.28	2159574293	1813762	11162.30	1052	1291	1044	1367	737	1052	1190.66	2.28	0	-25358	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	503	-0.41	1.37	12	3.88	-2645.00	783.00	1933	20231108	-44.34	568	20230927	89.44	1439	-25.23	20240618	904	19.03	20240123	1699	-36.67	20231221	215	400.47	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
115	20241011	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-6	5	-0.57	20546941	19651	120.94	1052	1052	1044	1367	737	1052	1045.59	2.28	0	-2031	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.89	568	20230927	84.15	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
116	20241011	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-6	5	-0.57	19987062	19115	117.64	1052	1052	1044	1367	737	1052	1045.62	2.28	0	-1520	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.89	568	20230927	84.15	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
117	20241011	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-6	5	-0.57	14006456	13392	82.42	1052	1052	1045	1367	737	1052	1045.88	2.28	0	-297	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.89	568	20230927	84.15	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
118	20241011	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-6	5	-0.57	12782344	12221	75.21	1052	1052	1045	1367	737	1052	1045.93	2.28	0	-297	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.89	568	20230927	84.15	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	215	386.51	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
119	20241011	100142	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1048	-4	5	-0.38	10815752	10341	63.64	1052	1052	1045	1367	737	1052	1045.91	2.28	0	-258	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	490	-0.40	1.34	12	0.02	-2645.00	783.00	1933	20231108	-45.78	568	20230927	84.51	1439	-27.17	20240618	904	15.93	20240123	1699	-38.32	20231221	215	387.44	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
120	20241011	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1052	0	3	0.00	8416	8	0.05	1052	1052	1052	1367	737	1052	1052.00	2.28	0	-1	1088	1070	1058	1040	1028	1064	1034	234	315	500	650	1	1	46744020	492	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.58	568	20230927	85.21	1439	-26.89	20240618	904	16.37	20240123	1699	-38.08	20231221	215	389.30	20231020	0.00	N	002880	500	233 억		1064358	N	N	0	N	00	N
121	20241010	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1052	-23	5	-2.14	17201124	16249	15.55	1068	1076	1046	1397	753	1075	1058.60	2.29	0	-4871	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	492	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.58	568	20230927	85.21	1439	-26.89	20240618	904	16.37	20240123	1699	-38.08	20231221	215	389.30	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
122	20241010	150140	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	-25	5	-2.33	16714030	15786	15.11	1068	1076	1046	1397	753	1075	1058.79	2.29	0	-4868	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	491	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.68	568	20230927	84.86	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
123	20241010	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	-18	5	-1.67	9895872	9310	8.91	1068	1076	1050	1397	753	1075	1062.93	2.29	0	-4412	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	494	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.32	568	20230927	86.09	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	215	391.63	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
124	20241010	130138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1059	-16	5	-1.49	9601744	9032	8.65	1068	1076	1050	1397	753	1075	1063.08	2.29	0	-4215	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	495	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.21	568	20230927	86.44	1439	-26.41	20240618	904	17.15	20240123	1699	-37.67	20231221	215	392.56	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
125	20241010	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1055	-20	5	-1.86	9139400	8596	8.23	1068	1076	1050	1397	753	1075	1063.22	2.29	0	-3799	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	493	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.42	568	20230927	85.74	1439	-26.69	20240618	904	16.70	20240123	1699	-37.90	20231221	215	390.70	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
126	20241010	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1067	-8	5	-0.74	4243639	3981	3.81	1068	1076	1060	1397	753	1075	1065.97	2.29	0	-1067	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	499	-0.40	1.36	12	0.01	-2645.00	783.00	1933	20231108	-44.80	568	20230927	87.85	1439	-25.85	20240618	904	18.03	20240123	1699	-37.20	20231221	215	396.28	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
127	20241010	100138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1067	-8	5	-0.74	1945078	1820	1.74	1068	1076	1065	1397	753	1075	1068.72	2.29	0	-416	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	499	-0.40	1.36	12	0.00	-2645.00	783.00	1933	20231108	-44.80	568	20230927	87.85	1439	-25.85	20240618	904	18.03	20240123	1699	-37.20	20231221	215	396.28	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
128	20241010	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1075	0	3	0.00	63019	59	0.06	1068	1075	1068	1397	753	1075	1068.12	2.29	0	-8	1095	1084	1064	1053	1033	1090	1059	234	322	500	660	1	1	46744020	502	-0.41	1.37	12	0.00	-2645.00	783.00	1933	20231108	-44.39	568	20230927	89.26	1439	-25.30	20240618	904	18.92	20240123	1699	-36.73	20231221	215	400.00	20231020	0.00	N	002880	500	233 억		1069229	N	N	0	N	00	N
129	20241008	160139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1075	21	2	1.99	110536732	104468	449.96	1054	1075	1044	1370	738	1054	1058.09	2.30	0	-3648	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	502	-0.41	1.37	12	0.22	-2645.00	783.00	1933	20231108	-44.39	568	20230927	89.26	1439	-25.30	20240618	904	18.92	20240123	1699	-36.73	20231221	215	400.00	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
130	20241008	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1045	-9	5	-0.85	65852465	62686	270.00	1054	1064	1045	1370	738	1054	1050.51	2.30	0	-2661	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	488	-0.40	1.33	12	0.13	-2645.00	783.00	1933	20231108	-45.94	568	20230927	83.98	1439	-27.38	20240618	904	15.60	20240123	1699	-38.49	20231221	215	386.05	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
131	20241008	140139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	-3	5	-0.28	65061666	61932	266.75	1054	1064	1048	1370	738	1054	1050.53	2.30	0	-2269	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	491	-0.40	1.34	12	0.13	-2645.00	783.00	1933	20231108	-45.63	568	20230927	85.04	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	215	388.84	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
132	20241008	130139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1053	-1	5	-0.09	64883871	61763	266.02	1054	1064	1048	1370	738	1054	1050.53	2.30	0	-2106	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	492	-0.40	1.34	12	0.13	-2645.00	783.00	1933	20231108	-45.53	568	20230927	85.39	1439	-26.82	20240618	904	16.48	20240123	1699	-38.02	20231221	215	389.77	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
133	20241008	120138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1060	6	2	0.57	63627205	60574	260.90	1054	1064	1048	1370	738	1054	1050.40	2.30	0	-1654	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	495	-0.40	1.35	12	0.13	-2645.00	783.00	1933	20231108	-45.16	568	20230927	86.62	1439	-26.34	20240618	904	17.26	20240123	1699	-37.61	20231221	215	393.02	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
134	20241008	110138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	-4	5	-0.38	63125824	60101	258.87	1054	1064	1048	1370	738	1054	1050.33	2.30	0	-1228	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	491	-0.40	1.34	12	0.13	-2645.00	783.00	1933	20231108	-45.68	568	20230927	84.86	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
135	20241008	100139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1048	-6	5	-0.57	59954835	57107	245.97	1054	1064	1048	1370	738	1054	1049.87	2.30	0	-428	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	490	-0.40	1.34	12	0.12	-2645.00	783.00	1933	20231108	-45.78	568	20230927	84.51	1439	-27.17	20240618	904	15.93	20240123	1699	-38.32	20231221	215	387.44	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
136	20241008	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	0	3	0.00	279310	265	1.14	1054	1054	1054	1370	738	1054	1054.00	2.30	0	-109	1100	1076	1051	1027	1002	1089	1040	234	316	500	650	1	1	46744020	493	-0.40	1.35	12	0.00	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1072807	N	N	1	N	00	N
137	20241007	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	4	2	0.38	24547878	23216	86.53	1050	1075	1026	1365	735	1050	1057.37	2.30	0	-1536	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	493	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1074343	N	N	1	N	00	N
138	20241007	150139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	4	2	0.38	24205683	22891	85.32	1050	1075	1026	1365	735	1050	1057.43	2.30	0	-1458	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	493	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
139	20241007	140154	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	4	2	0.38	22497803	21271	79.28	1050	1075	1026	1365	735	1050	1057.67	2.30	0	-838	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	493	-0.40	1.35	12	0.05	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
140	20241007	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	1	2	0.10	20520315	19388	72.26	1050	1075	1026	1365	735	1050	1058.40	2.30	0	-477	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.04	-2645.00	783.00	1933	20231108	-45.63	568	20230927	85.04	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	215	388.84	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
141	20241007	120151	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	4	2	0.38	20274589	19154	71.39	1050	1075	1026	1365	735	1050	1058.50	2.30	0	-454	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	493	-0.40	1.35	12	0.04	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	215	390.23	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
142	20241007	110135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1057	7	2	0.67	19807261	18711	69.74	1050	1075	1026	1365	735	1050	1058.59	2.30	0	-127	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	494	-0.40	1.35	12	0.04	-2645.00	783.00	1933	20231108	-45.32	568	20230927	86.09	1439	-26.55	20240618	904	16.92	20240123	1699	-37.79	20231221	215	391.63	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
143	20241007	100133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1069	19	2	1.81	11884058	11172	41.64	1050	1075	1026	1365	735	1050	1063.74	2.30	0	-194	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	500	-0.40	1.37	12	0.02	-2645.00	783.00	1933	20231108	-44.70	568	20230927	88.20	1439	-25.71	20240618	904	18.25	20240123	1699	-37.08	20231221	215	397.21	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
144	20241007	090133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	0	3	0.00	10500	10	0.04	1050	1050	1050	1365	735	1050	1050.00	2.30	0	-1	1060	1055	1045	1040	1030	1057	1042	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.68	568	20230927	84.86	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	215	388.37	20231020	0.00	N	002880	500	233 억		1074343	N	N	0	N	00	N
145	20241004	160134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	-1	5	-0.10	27928607	26830	210.02	1050	1050	1035	1366	736	1051	1040.95	2.30	0	-89	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.06	-2645.00	783.00	1933	20231108	-45.68	568	20230927	84.86	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	203	417.24	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
146	20241004	150134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1036	-15	5	-1.43	26345866	25316	198.17	1050	1050	1036	1366	736	1051	1040.68	2.30	0	-82	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	484	-0.39	1.32	12	0.05	-2645.00	783.00	1933	20231108	-46.40	568	20230927	82.39	1439	-28.01	20240618	904	14.60	20240123	1699	-39.02	20231221	203	410.34	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
147	20241004	140134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1040	-11	5	-1.05	11970465	11465	89.75	1050	1050	1036	1366	736	1051	1044.09	2.30	0	-82	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	486	-0.39	1.33	12	0.02	-2645.00	783.00	1933	20231108	-46.20	568	20230927	83.10	1439	-27.73	20240618	904	15.04	20240123	1699	-38.79	20231221	203	412.32	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
148	20241004	130134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1041	-10	5	-0.95	8492578	8123	63.59	1050	1050	1036	1366	736	1051	1045.50	2.30	0	-67	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	487	-0.39	1.33	12	0.02	-2645.00	783.00	1933	20231108	-46.15	568	20230927	83.27	1439	-27.66	20240618	904	15.15	20240123	1699	-38.73	20231221	203	412.81	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
149	20241004	120135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1044	-7	5	-0.67	7201732	6883	53.88	1050	1050	1036	1366	736	1051	1046.31	2.30	0	83	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	488	-0.39	1.33	12	0.01	-2645.00	783.00	1933	20231108	-45.99	568	20230927	83.80	1439	-27.45	20240618	904	15.49	20240123	1699	-38.55	20231221	203	414.29	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
150	20241004	110134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1049	-2	5	-0.19	6224534	5951	46.58	1050	1050	1036	1366	736	1051	1045.96	2.30	0	539	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	490	-0.40	1.34	12	0.01	-2645.00	783.00	1933	20231108	-45.73	568	20230927	84.68	1439	-27.10	20240618	904	16.04	20240123	1699	-38.26	20231221	203	416.75	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
151	20241004	100134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1050	-1	5	-0.10	2634422	2530	19.80	1050	1050	1036	1366	736	1051	1041.27	2.30	0	539	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.01	-2645.00	783.00	1933	20231108	-45.68	568	20230927	84.86	1439	-27.03	20240618	904	16.15	20240123	1699	-38.20	20231221	203	417.24	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
152	20241004	090133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1036	-15	5	-1.43	1219491	1167	9.14	1050	1050	1036	1366	736	1051	1044.98	2.30	0	125	1065	1057	1050	1042	1035	1062	1047	234	315	500	650	1	1	46744020	484	-0.39	1.32	12	0.00	-2645.00	783.00	1933	20231108	-46.40	568	20230927	82.39	1439	-28.01	20240618	904	14.60	20240123	1699	-39.02	20231221	203	410.34	20231004	0.00	N	002880	500	233 억		1074432	N	N	0	N	00	N
153	20241002	160133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1051	0	3	0.00	13432272	12773	67.48	1045	1058	1043	1366	736	1051	1051.61	2.30	0	-1255	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	491	-0.40	1.34	12	0.03	-2645.00	783.00	1933	20231108	-45.63	568	20230927	85.04	1439	-26.96	20240618	904	16.26	20240123	1699	-38.14	20231221	203	417.73	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
154	20241002	150135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1056	5	2	0.48	11854201	11272	59.55	1045	1058	1043	1366	736	1051	1051.65	2.30	0	-1177	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	494	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.37	568	20230927	85.92	1439	-26.62	20240618	904	16.81	20240123	1699	-37.85	20231221	203	420.20	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
155	20241002	140134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1054	3	2	0.29	7566088	7202	38.05	1045	1058	1043	1366	736	1051	1050.55	2.30	0	-1222	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	493	-0.40	1.35	12	0.02	-2645.00	783.00	1933	20231108	-45.47	568	20230927	85.56	1439	-26.75	20240618	904	16.59	20240123	1699	-37.96	20231221	203	419.21	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
156	20241002	130134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1056	5	2	0.48	6965681	6633	35.04	1045	1058	1043	1366	736	1051	1050.16	2.30	0	-938	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	494	-0.40	1.35	12	0.01	-2645.00	783.00	1933	20231108	-45.37	568	20230927	85.92	1439	-26.62	20240618	904	16.81	20240123	1699	-37.85	20231221	203	420.20	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
157	20241002	120133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1056	5	2	0.48	6959345	6627	35.01	1045	1058	1043	1366	736	1051	1050.15	2.30	0	-938	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	494	-0.40	1.35	12	0.01	-2645.00	783.00	1933	20231108	-45.37	568	20230927	85.92	1439	-26.62	20240618	904	16.81	20240123	1699	-37.85	20231221	203	420.20	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
158	20241002	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1056	5	2	0.48	4252640	4062	21.46	1045	1058	1043	1366	736	1051	1046.93	2.30	0	-1034	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	494	-0.40	1.35	12	0.01	-2645.00	783.00	1933	20231108	-45.37	568	20230927	85.92	1439	-26.62	20240618	904	16.81	20240123	1699	-37.85	20231221	203	420.20	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
159	20241002	100133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1046	-5	5	-0.48	3728498	3564	18.83	1045	1058	1043	1366	736	1051	1046.16	2.30	0	-711	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	489	-0.40	1.34	12	0.01	-2645.00	783.00	1933	20231108	-45.89	568	20230927	84.15	1439	-27.31	20240618	904	15.71	20240123	1699	-38.43	20231221	203	415.27	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N
160	20241002	090132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1052	1	2	0.10	987942	944	4.99	1045	1052	1045	1366	736	1051	1046.55	2.30	0	-89	1057	1053	1049	1045	1041	1056	1048	234	315	500	650	1	1	46744020	492	-0.40	1.34	12	0.00	-2645.00	783.00	1933	20231108	-45.58	568	20230927	85.21	1439	-26.89	20240618	904	16.37	20240123	1699	-38.08	20231221	203	418.23	20231004	0.00	N	002880	500	233 억		1075733	N	N	0	N	00	N