KissMeData/002880/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1126	-30	5	-2.60	146966584	129556	344.53	1193	1193	1125	1502	810	1156	1134.39	3.40	-27803	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	526	-0.43	1.44	12	0.28	-2645.00	783.00	3070	20230601	-63.32	568	20230927	98.24	1410	-20.14	20240321	904	24.56	20240123	1699	-33.73	20231221	162	595.06	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
3	20240430	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1132	-24	5	-2.08	137420725	121115	322.08	1193	1193	1125	1502	810	1156	1134.63	3.40	-25614	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	529	-0.43	1.45	12	0.26	-2645.00	783.00	3070	20230601	-63.13	568	20230927	99.30	1410	-19.72	20240321	904	25.22	20240123	1699	-33.37	20231221	162	598.77	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
4	20240430	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1125	-31	5	-2.68	117465931	103422	275.03	1193	1193	1125	1502	810	1156	1135.79	3.40	-22227	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	526	-0.43	1.44	12	0.22	-2645.00	783.00	3070	20230601	-63.36	568	20230927	98.06	1410	-20.21	20240321	904	24.45	20240123	1699	-33.78	20231221	162	594.44	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
5	20240430	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1130	-26	5	-2.25	86809169	76241	202.75	1193	1193	1126	1502	810	1156	1138.62	3.40	-18185	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	528	-0.43	1.44	12	0.16	-2645.00	783.00	3070	20230601	-63.19	568	20230927	98.94	1410	-19.86	20240321	904	25.00	20240123	1699	-33.49	20231221	162	597.53	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
6	20240430	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1133	-23	5	-1.99	79246370	69583	185.04	1193	1193	1126	1502	810	1156	1138.88	3.40	-17673	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	530	-0.43	1.45	12	0.15	-2645.00	783.00	3070	20230601	-63.09	568	20230927	99.47	1410	-19.65	20240321	904	25.33	20240123	1699	-33.31	20231221	162	599.38	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
7	20240430	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1127	-29	5	-2.51	73360673	64384	171.22	1193	1193	1127	1502	810	1156	1139.42	3.40	-15128	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	527	-0.43	1.44	12	0.14	-2645.00	783.00	3070	20230601	-63.29	568	20230927	98.42	1410	-20.07	20240321	904	24.67	20240123	1699	-33.67	20231221	162	595.68	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
8	20240430	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1145	-11	5	-0.95	25044031	21751	57.84	1193	1193	1145	1502	810	1156	1151.40	3.40	-4056	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	535	-0.43	1.46	12	0.05	-2645.00	783.00	3070	20230601	-62.70	568	20230927	101.58	1410	-18.79	20240321	904	26.66	20240123	1699	-32.61	20231221	162	606.79	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
9	20240430	090144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	10	2	0.87	183538	155	0.41	1193	1193	1166	1502	810	1156	1184.12	3.40	-15	1196	1176	1166	1146	1136	1171	1141	234	346	500	690	1	1	46744020	545	-0.44	1.49	12	0.00	-2645.00	783.00	3070	20230601	-62.02	568	20230927	105.28	1410	-17.30	20240321	904	28.98	20240123	1699	-31.37	20231221	162	619.75	20230927	0.07	N	002880	500	233 억	1591330	N	N	0	N	N
10	20240429	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1156	-9	5	-0.77	43606274	37415	51.77	1170	1186	1156	1514	816	1165	1165.53	3.43	-7628	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	540	-0.44	1.48	12	0.08	-2645.00	783.00	3070	20230601	-62.35	568	20230927	103.52	1410	-18.01	20240321	904	27.88	20240123	1699	-31.96	20231221	162	613.58	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
11	20240429	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1160	-5	5	-0.43	38738442	33210	45.95	1170	1186	1160	1514	816	1165	1166.47	3.43	-7709	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	542	-0.44	1.48	12	0.07	-2645.00	783.00	3070	20230601	-62.21	568	20230927	104.23	1410	-17.73	20240321	904	28.32	20240123	1699	-31.72	20231221	162	616.05	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
12	20240429	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	-1	5	-0.09	30875730	26445	36.59	1170	1186	1164	1514	816	1165	1167.55	3.43	-3934	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	544	-0.44	1.49	12	0.06	-2645.00	783.00	3070	20230601	-62.08	568	20230927	104.93	1410	-17.45	20240321	904	28.76	20240123	1699	-31.49	20231221	162	618.52	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
13	20240429	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	5	2	0.43	22375580	19150	26.50	1170	1186	1165	1514	816	1165	1168.44	3.43	-3554	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	547	-0.44	1.49	12	0.04	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
14	20240429	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	5	2	0.43	21645032	18525	25.63	1170	1186	1165	1514	816	1165	1168.42	3.43	-3553	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	547	-0.44	1.49	12	0.04	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
15	20240429	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1172	7	2	0.60	8699815	7434	10.29	1170	1186	1168	1514	816	1165	1170.27	3.43	1534	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	548	-0.44	1.50	12	0.02	-2645.00	783.00	3070	20230601	-61.82	568	20230927	106.34	1410	-16.88	20240321	904	29.65	20240123	1699	-31.02	20231221	162	623.46	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
16	20240429	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	5	2	0.43	4777145	4080	5.64	1170	1186	1168	1514	816	1165	1170.87	3.43	1643	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	547	-0.44	1.49	12	0.01	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
17	20240429	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	5	2	0.43	1590030	1359	1.88	1170	1170	1170	1514	816	1165	1170.00	3.43	-203	1189	1176	1168	1155	1147	1173	1152	234	349	500	690	1	1	46744020	547	-0.44	1.49	12	0.00	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1601492	N	N	10	N	N
18	20240426	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1165	-8	5	-0.68	84339950	72269	76.06	1173	1181	1160	1524	822	1173	1167.03	3.45	-12233	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	545	-0.44	1.49	12	0.15	-2645.00	783.00	3070	20230601	-62.05	568	20230927	105.11	1410	-17.38	20240321	904	28.87	20240123	1699	-31.43	20231221	162	619.14	20230927	0.07	N	002880	500	233 억	1613723	N	N	10	N	N
19	20240426	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1167	-6	5	-0.51	82255832	70482	74.17	1173	1181	1160	1524	822	1173	1167.05	3.45	-11746	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	546	-0.44	1.49	12	0.15	-2645.00	783.00	3070	20230601	-61.99	568	20230927	105.46	1410	-17.23	20240321	904	29.09	20240123	1699	-31.31	20231221	162	620.37	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
20	20240426	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1171	-2	5	-0.17	75068602	64332	67.70	1173	1181	1160	1524	822	1173	1166.89	3.45	-11942	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	547	-0.44	1.50	12	0.14	-2645.00	783.00	3070	20230601	-61.86	568	20230927	106.16	1410	-16.95	20240321	904	29.54	20240123	1699	-31.08	20231221	162	622.84	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
21	20240426	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	-7	5	-0.60	67977904	58272	61.32	1173	1181	1160	1524	822	1173	1166.56	3.45	-10447	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	545	-0.44	1.49	12	0.12	-2645.00	783.00	3070	20230601	-62.02	568	20230927	105.28	1410	-17.30	20240321	904	28.98	20240123	1699	-31.37	20231221	162	619.75	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
22	20240426	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1160	-13	5	-1.11	44125175	37801	39.78	1173	1181	1160	1524	822	1173	1167.30	3.45	-8776	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	542	-0.44	1.48	12	0.08	-2645.00	783.00	3070	20230601	-62.21	568	20230927	104.23	1410	-17.73	20240321	904	28.32	20240123	1699	-31.72	20231221	162	616.05	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
23	20240426	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1172	-1	5	-0.09	34395202	29457	31.00	1173	1181	1161	1524	822	1173	1167.64	3.45	-7639	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	548	-0.44	1.50	12	0.06	-2645.00	783.00	3070	20230601	-61.82	568	20230927	106.34	1410	-16.88	20240321	904	29.65	20240123	1699	-31.02	20231221	162	623.46	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
24	20240426	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1165	-8	5	-0.68	6887314	5896	6.20	1173	1181	1164	1524	822	1173	1168.13	3.45	-2138	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	545	-0.44	1.49	12	0.01	-2645.00	783.00	3070	20230601	-62.05	568	20230927	105.11	1410	-17.38	20240321	904	28.87	20240123	1699	-31.43	20231221	162	619.14	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
25	20240426	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1179	6	2	0.51	62294	53	0.06	1173	1181	1170	1524	822	1173	1175.36	3.45	-30	1223	1198	1184	1159	1145	1191	1152	234	351	500	700	1	1	46744020	551	-0.45	1.51	12	0.00	-2645.00	783.00	3070	20230601	-61.60	568	20230927	107.57	1410	-16.38	20240321	904	30.42	20240123	1699	-30.61	20231221	162	627.78	20230927	0.07	N	002880	500	233 억	1613723	N	N	0	N	N
26	20240425	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1173	-17	5	-1.43	112877899	95022	139.71	1190	1209	1170	1547	833	1190	1187.91	3.38	28582	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	548	-0.44	1.50	12	0.20	-2645.00	783.00	3070	20230601	-61.79	568	20230927	106.51	1410	-16.81	20240321	904	29.76	20240123	1699	-30.96	20231221	162	624.07	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
27	20240425	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	-6	5	-0.50	83987693	70475	103.62	1190	1209	1170	1547	833	1190	1191.74	3.38	28803	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	553	-0.45	1.51	12	0.15	-2645.00	783.00	3070	20230601	-61.43	568	20230927	108.45	1410	-16.03	20240321	904	30.97	20240123	1699	-30.31	20231221	162	630.86	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
28	20240425	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	4	2	0.34	79878112	67007	98.52	1190	1209	1170	1547	833	1190	1192.09	3.38	28666	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	558	-0.45	1.52	12	0.14	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
29	20240425	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1193	3	2	0.25	78043052	65466	96.26	1190	1209	1170	1547	833	1190	1192.12	3.38	29161	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	558	-0.45	1.52	12	0.14	-2645.00	783.00	3070	20230601	-61.14	568	20230927	110.04	1410	-15.39	20240321	904	31.97	20240123	1699	-29.78	20231221	162	636.42	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
30	20240425	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	4	2	0.34	65957212	55324	81.34	1190	1209	1170	1547	833	1190	1192.20	3.38	27863	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	558	-0.45	1.52	12	0.12	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
31	20240425	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1201	11	2	0.92	65377350	54840	80.63	1190	1209	1170	1547	833	1190	1192.15	3.38	27555	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	561	-0.45	1.53	12	0.12	-2645.00	783.00	3070	20230601	-60.88	568	20230927	111.44	1410	-14.82	20240321	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
32	20240425	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1204	14	2	1.18	58696548	49248	72.41	1190	1209	1170	1547	833	1190	1191.86	3.38	26482	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	563	-0.46	1.54	12	0.11	-2645.00	783.00	3070	20230601	-60.78	568	20230927	111.97	1410	-14.61	20240321	904	33.19	20240123	1699	-29.13	20231221	162	643.21	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
33	20240425	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	0	3	0.00	0	0	0.00	0	0	0	1547	833	1190	0.00	3.38	0	1208	1199	1181	1172	1154	1203	1176	234	357	500	710	1	1	46744020	556	-0.45	1.52	12	0.00	-2645.00	783.00	3070	20230601	-61.24	568	20230927	109.51	1410	-15.60	20240321	904	31.64	20240123	1699	-29.96	20231221	162	634.57	20230927	0.07	N	002880	500	233 억	1580975	N	N	1	N	N
34	20240424	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	20	2	1.71	79783808	67989	65.65	1176	1190	1163	1521	819	1170	1173.48	3.32	15667	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	556	-0.45	1.52	12	0.15	-2645.00	783.00	3070	20230601	-61.24	568	20230927	109.51	1410	-15.60	20240321	904	31.64	20240123	1699	-29.96	20231221	162	634.57	20230927	0.07	N	002880	500	233 억	1551931	N	N	1	N	N
35	20240424	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1189	19	2	1.62	74464073	63495	61.31	1176	1189	1163	1521	819	1170	1172.75	3.32	14364	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	556	-0.45	1.52	12	0.14	-2645.00	783.00	3070	20230601	-61.27	568	20230927	109.33	1410	-15.67	20240321	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
36	20240424	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1163	-7	5	-0.60	46892571	40127	38.75	1176	1187	1163	1521	819	1170	1168.60	3.32	5048	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	544	-0.44	1.49	12	0.09	-2645.00	783.00	3070	20230601	-62.12	568	20230927	104.75	1410	-17.52	20240321	904	28.65	20240123	1699	-31.55	20231221	162	617.90	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
37	20240424	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1173	3	2	0.26	19410791	16549	15.98	1176	1187	1165	1521	819	1170	1172.93	3.32	2964	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	548	-0.44	1.50	12	0.04	-2645.00	783.00	3070	20230601	-61.79	568	20230927	106.51	1410	-16.81	20240321	904	29.76	20240123	1699	-30.96	20231221	162	624.07	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
38	20240424	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1168	-2	5	-0.17	18828062	16051	15.50	1176	1187	1165	1521	819	1170	1173.01	3.32	2598	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	546	-0.44	1.49	12	0.03	-2645.00	783.00	3070	20230601	-61.95	568	20230927	105.63	1410	-17.16	20240321	904	29.20	20240123	1699	-31.25	20231221	162	620.99	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
39	20240424	110139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1174	4	2	0.34	18789512	16018	15.47	1176	1187	1165	1521	819	1170	1173.02	3.32	2581	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	549	-0.44	1.50	12	0.03	-2645.00	783.00	3070	20230601	-61.76	568	20230927	106.69	1410	-16.74	20240321	904	29.87	20240123	1699	-30.90	20231221	162	624.69	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
40	20240424	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	14	2	1.20	10166308	8663	8.37	1176	1187	1167	1521	819	1170	1173.53	3.32	753	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	553	-0.45	1.51	12	0.02	-2645.00	783.00	3070	20230601	-61.43	568	20230927	108.45	1410	-16.03	20240321	904	30.97	20240123	1699	-30.31	20231221	162	630.86	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
41	20240424	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	0	3	0.00	0	0	0.00	0	0	0	1521	819	1170	0.00	3.32	0	1212	1190	1158	1136	1104	1175	1121	234	351	500	700	1	1	46744020	547	-0.44	1.49	12	0.00	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1551931	N	N	0	N	N
42	20240423	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	1	2	0.09	120535087	103539	124.57	1180	1180	1126	1519	819	1169	1164.15	3.34	-2951	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	547	-0.44	1.49	12	0.22	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
43	20240423	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1167	-2	5	-0.17	95356776	81968	98.62	1180	1180	1126	1519	819	1169	1163.34	3.34	-3398	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	546	-0.44	1.49	12	0.18	-2645.00	783.00	3070	20230601	-61.99	568	20230927	105.46	1410	-17.23	20240321	904	29.09	20240123	1699	-31.31	20231221	162	620.37	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
44	20240423	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	-3	5	-0.26	91413847	78572	94.53	1180	1180	1126	1519	819	1169	1163.44	3.34	-3434	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	545	-0.44	1.49	12	0.17	-2645.00	783.00	3070	20230601	-62.02	568	20230927	105.28	1410	-17.30	20240321	904	28.98	20240123	1699	-31.37	20231221	162	619.75	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
45	20240423	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1180	11	2	0.94	89399162	76843	92.45	1180	1180	1126	1519	819	1169	1163.40	3.34	-4293	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	552	-0.45	1.51	12	0.16	-2645.00	783.00	3070	20230601	-61.56	568	20230927	107.75	1410	-16.31	20240321	904	30.53	20240123	1699	-30.55	20231221	162	628.40	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
46	20240423	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1170	1	2	0.09	58052081	50185	60.38	1180	1180	1126	1519	819	1169	1156.76	3.34	-5233	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	547	-0.44	1.49	12	0.11	-2645.00	783.00	3070	20230601	-61.89	568	20230927	105.99	1410	-17.02	20240321	904	29.42	20240123	1699	-31.14	20231221	162	622.22	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
47	20240423	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	-5	5	-0.43	51824484	44856	53.97	1180	1180	1126	1519	819	1169	1155.35	3.34	-5070	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	544	-0.44	1.49	12	0.10	-2645.00	783.00	3070	20230601	-62.08	568	20230927	104.93	1410	-17.45	20240321	904	28.76	20240123	1699	-31.49	20231221	162	618.52	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
48	20240423	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1156	-13	5	-1.11	14437885	12536	15.08	1180	1180	1126	1519	819	1169	1151.71	3.34	1022	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	540	-0.44	1.48	12	0.03	-2645.00	783.00	3070	20230601	-62.35	568	20230927	103.52	1410	-18.01	20240321	904	27.88	20240123	1699	-31.96	20231221	162	613.58	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
49	20240423	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1169	0	3	0.00	271447	231	0.28	1180	1180	1169	1519	819	1169	1175.10	3.34	-103	1197	1183	1164	1150	1131	1190	1157	234	350	500	700	1	1	46744020	546	-0.44	1.49	12	0.00	-2645.00	783.00	3070	20230601	-61.92	568	20230927	105.81	1410	-17.09	20240321	904	29.31	20240123	1699	-31.19	20231221	162	621.60	20230927	0.07	N	002880	500	233 억	1561043	N	N	0	N	N
50	20240422	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1169	5	2	0.43	95141076	81802	45.52	1145	1178	1145	1513	815	1164	1163.07	3.36	-13702	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	546	-0.44	1.49	12	0.17	-2645.00	783.00	3070	20230601	-61.92	568	20230927	105.81	1410	-17.09	20240321	904	29.31	20240123	1699	-31.19	20231221	162	621.60	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
51	20240422	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	0	3	0.00	69312677	59740	33.24	1145	1178	1145	1513	815	1164	1160.24	3.36	-5507	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	544	-0.44	1.49	12	0.13	-2645.00	783.00	3070	20230601	-62.08	568	20230927	104.93	1410	-17.45	20240321	904	28.76	20240123	1699	-31.49	20231221	162	618.52	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
52	20240422	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1161	-3	5	-0.26	63034565	54331	30.23	1145	1178	1145	1513	815	1164	1160.20	3.36	-8557	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	543	-0.44	1.48	12	0.12	-2645.00	783.00	3070	20230601	-62.18	568	20230927	104.40	1410	-17.66	20240321	904	28.43	20240123	1699	-31.67	20231221	162	616.67	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
53	20240422	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1166	2	2	0.17	46019575	39724	22.10	1145	1178	1145	1513	815	1164	1158.48	3.36	-6654	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	545	-0.44	1.49	12	0.08	-2645.00	783.00	3070	20230601	-62.02	568	20230927	105.28	1410	-17.30	20240321	904	28.98	20240123	1699	-31.37	20231221	162	619.75	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
54	20240422	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1146	-18	5	-1.55	24613831	21305	11.86	1145	1178	1145	1513	815	1164	1155.31	3.36	-6282	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	536	-0.43	1.46	12	0.05	-2645.00	783.00	3070	20230601	-62.67	568	20230927	101.76	1410	-18.72	20240321	904	26.77	20240123	1699	-32.55	20231221	162	607.41	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
55	20240422	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1148	-16	5	-1.37	22128820	19141	10.65	1145	1178	1145	1513	815	1164	1156.10	3.36	-4429	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	537	-0.43	1.47	12	0.04	-2645.00	783.00	3070	20230601	-62.61	568	20230927	102.11	1410	-18.58	20240321	904	26.99	20240123	1699	-32.43	20231221	162	608.64	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
56	20240422	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1160	-4	5	-0.34	11996349	10364	5.77	1145	1178	1145	1513	815	1164	1157.50	3.36	-6	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	542	-0.44	1.48	12	0.02	-2645.00	783.00	3070	20230601	-62.21	568	20230927	104.23	1410	-17.73	20240321	904	28.32	20240123	1699	-31.72	20231221	162	616.05	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
57	20240422	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1163	-1	5	-0.09	2472991	2159	1.20	1145	1163	1145	1513	815	1164	1145.43	3.36	112	1212	1188	1169	1145	1126	1178	1135	234	349	500	690	1	1	46744020	544	-0.44	1.49	12	0.00	-2645.00	783.00	3070	20230601	-62.12	568	20230927	104.75	1410	-17.52	20240321	904	28.65	20240123	1699	-31.55	20231221	162	617.90	20230927	0.07	N	002880	500	233 억	1572362	N	N	118	N	N
58	20240419	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1164	-24	5	-2.02	208646164	179480	367.10	1190	1193	1150	1544	832	1188	1162.50	3.41	-18994	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	544	-0.44	1.49	12	0.38	-2645.00	783.00	3070	20230601	-62.08	568	20230927	104.93	1410	-17.45	20240321	904	28.76	20240123	1699	-31.49	20231221	162	618.52	20230927	0.07	N	002880	500	233 억	1593603	N	N	118	N	N
59	20240419	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1168	-20	5	-1.68	202770354	174450	356.81	1190	1193	1150	1544	832	1188	1162.34	3.41	-17404	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	546	-0.44	1.49	12	0.37	-2645.00	783.00	3070	20230601	-61.95	568	20230927	105.63	1410	-17.16	20240321	904	29.20	20240123	1699	-31.25	20231221	162	620.99	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
60	20240419	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1167	-21	5	-1.77	198204968	170554	348.85	1190	1193	1150	1544	832	1188	1162.12	3.41	-16754	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	546	-0.44	1.49	12	0.36	-2645.00	783.00	3070	20230601	-61.99	568	20230927	105.46	1410	-17.23	20240321	904	29.09	20240123	1699	-31.31	20231221	162	620.37	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
61	20240419	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1175	-13	5	-1.09	185337344	159578	326.40	1190	1193	1150	1544	832	1188	1161.42	3.41	-17145	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	549	-0.44	1.50	12	0.34	-2645.00	783.00	3070	20230601	-61.73	568	20230927	106.87	1410	-16.67	20240321	904	29.98	20240123	1699	-30.84	20231221	162	625.31	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
62	20240419	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1150	-38	5	-3.20	168546658	145162	296.91	1190	1193	1150	1544	832	1188	1161.09	3.41	-16626	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	538	-0.43	1.47	12	0.31	-2645.00	783.00	3070	20230601	-62.54	568	20230927	102.46	1410	-18.44	20240321	904	27.21	20240123	1699	-32.31	20231221	162	609.88	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
63	20240419	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1174	-14	5	-1.18	40190069	33972	69.49	1190	1193	1174	1544	832	1188	1183.04	3.41	-13343	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	549	-0.44	1.50	12	0.07	-2645.00	783.00	3070	20230601	-61.76	568	20230927	106.69	1410	-16.74	20240321	904	29.87	20240123	1699	-30.90	20231221	162	624.69	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
64	20240419	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1188	0	3	0.00	24028966	20266	41.45	1190	1193	1177	1544	832	1188	1185.68	3.41	-5770	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	555	-0.45	1.52	12	0.04	-2645.00	783.00	3070	20230601	-61.30	568	20230927	109.15	1410	-15.74	20240321	904	31.42	20240123	1699	-30.08	20231221	162	633.33	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
65	20240419	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	-3	5	-0.25	77274	65	0.13	1190	1193	1185	1544	832	1188	1188.83	3.41	-64	1222	1204	1190	1172	1158	1214	1182	234	356	500	710	1	1	46744020	554	-0.45	1.51	12	0.00	-2645.00	783.00	3070	20230601	-61.40	568	20230927	108.63	1410	-15.96	20240321	904	31.08	20240123	1699	-30.25	20231221	162	631.48	20230927	0.07	N	002880	500	233 억	1593603	N	N	0	N	N
66	20240418	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1188	11	2	0.93	57847637	48891	19.31	1177	1208	1176	1530	824	1177	1183.20	3.38	10214	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	555	-0.45	1.52	12	0.10	-2645.00	783.00	3070	20230601	-61.30	568	20230927	109.15	1410	-15.74	20240321	904	31.42	20240123	1699	-30.08	20231221	162	633.33	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
67	20240418	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	7	2	0.59	55217584	46675	18.43	1177	1208	1176	1530	824	1177	1183.02	3.38	10220	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	553	-0.45	1.51	12	0.10	-2645.00	783.00	3070	20230601	-61.43	568	20230927	108.45	1410	-16.03	20240321	904	30.97	20240123	1699	-30.31	20231221	162	630.86	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
68	20240418	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	7	2	0.59	42679139	36069	14.24	1177	1208	1176	1530	824	1177	1183.26	3.38	8332	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	553	-0.45	1.51	12	0.08	-2645.00	783.00	3070	20230601	-61.43	568	20230927	108.45	1410	-16.03	20240321	904	30.97	20240123	1699	-30.31	20231221	162	630.86	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
69	20240418	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1179	2	2	0.17	26636174	22447	8.87	1177	1208	1177	1530	824	1177	1186.63	3.38	5183	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	551	-0.45	1.51	12	0.05	-2645.00	783.00	3070	20230601	-61.60	568	20230927	107.57	1410	-16.38	20240321	904	30.42	20240123	1699	-30.61	20231221	162	627.78	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
70	20240418	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1181	4	2	0.34	22335722	18805	7.43	1177	1208	1177	1530	824	1177	1187.75	3.38	6479	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	552	-0.45	1.51	12	0.04	-2645.00	783.00	3070	20230601	-61.53	568	20230927	107.92	1410	-16.24	20240321	904	30.64	20240123	1699	-30.49	20231221	162	629.01	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
71	20240418	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1192	15	2	1.27	17924202	15082	5.96	1177	1208	1177	1530	824	1177	1188.45	3.38	5919	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	557	-0.45	1.52	12	0.03	-2645.00	783.00	3070	20230601	-61.17	568	20230927	109.86	1410	-15.46	20240321	904	31.86	20240123	1699	-29.84	20231221	162	635.80	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
72	20240418	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1206	29	2	2.46	9624052	8122	3.21	1177	1208	1177	1530	824	1177	1184.94	3.38	2131	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	564	-0.46	1.54	12	0.02	-2645.00	783.00	3070	20230601	-60.72	568	20230927	112.32	1410	-14.47	20240321	904	33.41	20240123	1699	-29.02	20231221	162	644.44	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
73	20240418	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1188	11	2	0.93	818160	695	0.27	1177	1189	1177	1530	824	1177	1177.21	3.38	-9	1241	1208	1182	1149	1123	1196	1137	234	353	500	700	1	1	46744020	555	-0.45	1.52	12	0.00	-2645.00	783.00	3070	20230601	-61.30	568	20230927	109.15	1410	-15.74	20240321	904	31.42	20240123	1699	-30.08	20231221	162	633.33	20230927	0.06	N	002880	500	233 억	1581605	N	N	0	N	N
74	20240417	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1177	-17	5	-1.42	299384137	253191	144.07	1191	1215	1156	1552	836	1194	1182.44	3.49	-50989	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	550	-0.44	1.50	12	0.54	-2645.00	783.00	3070	20230601	-61.66	568	20230927	107.22	1410	-16.52	20240321	904	30.20	20240123	1699	-30.72	20231221	162	626.54	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
75	20240417	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1186	-8	5	-0.67	293123737	247879	141.05	1191	1215	1156	1552	836	1194	1182.53	3.49	-49443	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	554	-0.45	1.51	12	0.53	-2645.00	783.00	3070	20230601	-61.37	568	20230927	108.80	1410	-15.89	20240321	904	31.19	20240123	1699	-30.19	20231221	162	632.10	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
76	20240417	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1179	-15	5	-1.26	267462927	226155	128.68	1191	1215	1156	1552	836	1194	1182.65	3.49	-45387	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	551	-0.45	1.51	12	0.48	-2645.00	783.00	3070	20230601	-61.60	568	20230927	107.57	1410	-16.38	20240321	904	30.42	20240123	1699	-30.61	20231221	162	627.78	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
77	20240417	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1193	-1	5	-0.08	254710578	215349	122.54	1191	1215	1156	1552	836	1194	1182.78	3.49	-40320	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	558	-0.45	1.52	12	0.46	-2645.00	783.00	3070	20230601	-61.14	568	20230927	110.04	1410	-15.39	20240321	904	31.97	20240123	1699	-29.78	20231221	162	636.42	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
78	20240417	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1159	-35	5	-2.93	155761698	132351	75.31	1191	1198	1159	1552	836	1194	1176.88	3.49	-3994	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	542	-0.44	1.48	12	0.28	-2645.00	783.00	3070	20230601	-62.25	568	20230927	104.05	1410	-17.80	20240321	904	28.21	20240123	1699	-31.78	20231221	162	615.43	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
79	20240417	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	-9	5	-0.75	24990918	21037	11.97	1191	1198	1185	1552	836	1194	1187.95	3.49	1447	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	554	-0.45	1.51	12	0.05	-2645.00	783.00	3070	20230601	-61.40	568	20230927	108.63	1410	-15.96	20240321	904	31.08	20240123	1699	-30.25	20231221	162	631.48	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
80	20240417	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1189	-5	5	-0.42	9936483	8336	4.74	1191	1198	1185	1552	836	1194	1192.00	3.49	2810	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	556	-0.45	1.52	12	0.02	-2645.00	783.00	3070	20230601	-61.27	568	20230927	109.33	1410	-15.67	20240321	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
81	20240417	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	0	3	0.00	0	0	0.00	0	0	0	1552	836	1194	0.00	3.49	0	1242	1217	1196	1171	1150	1207	1161	234	358	500	710	1	1	46744020	558	-0.45	1.52	12	0.00	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.06	N	002880	500	233 억	1632663	N	N	0	N	N
82	20240416	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	-16	5	-1.32	208295049	175692	92.57	1200	1221	1175	1573	847	1210	1185.57	3.51	-5956	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	558	-0.45	1.52	12	0.38	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
83	20240416	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1185	-25	5	-2.07	191580990	161722	85.21	1200	1221	1175	1573	847	1210	1184.63	3.51	150	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	554	-0.45	1.51	12	0.35	-2645.00	783.00	3070	20230601	-61.40	568	20230927	108.63	1410	-15.96	20240321	904	31.08	20240123	1699	-30.25	20231221	162	631.48	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
84	20240416	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1184	-26	5	-2.15	81041762	67917	35.78	1200	1221	1181	1573	847	1210	1193.25	3.51	-9359	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	553	-0.45	1.51	12	0.15	-2645.00	783.00	3070	20230601	-61.43	568	20230927	108.45	1410	-16.03	20240321	904	30.97	20240123	1699	-30.31	20231221	162	630.86	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
85	20240416	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	-16	5	-1.32	72221286	60507	31.88	1200	1221	1181	1573	847	1210	1193.60	3.51	-8405	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	558	-0.45	1.52	12	0.13	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
86	20240416	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1190	-20	5	-1.65	49920936	41856	22.05	1200	1221	1185	1573	847	1210	1192.68	3.51	-9740	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	556	-0.45	1.52	12	0.09	-2645.00	783.00	3070	20230601	-61.24	568	20230927	109.51	1410	-15.60	20240321	904	31.64	20240123	1699	-29.96	20231221	162	634.57	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
87	20240416	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1191	-19	5	-1.57	30896887	25823	13.61	1200	1221	1188	1573	847	1210	1196.49	3.51	-5627	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	557	-0.45	1.52	12	0.06	-2645.00	783.00	3070	20230601	-61.21	568	20230927	109.68	1410	-15.53	20240321	904	31.75	20240123	1699	-29.90	20231221	162	635.19	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
88	20240416	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1199	-11	5	-0.91	13745349	11486	6.05	1200	1221	1193	1573	847	1210	1196.70	3.51	3753	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	560	-0.45	1.53	12	0.02	-2645.00	783.00	3070	20230601	-60.94	568	20230927	111.09	1410	-14.96	20240321	904	32.63	20240123	1699	-29.43	20231221	162	640.12	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
89	20240416	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1200	-10	5	-0.83	176400	147	0.08	1200	1200	1200	1573	847	1210	1200.00	3.51	-2	1249	1229	1202	1182	1155	1239	1192	234	363	500	720	1	1	46744020	561	-0.45	1.53	12	0.00	-2645.00	783.00	3070	20230601	-60.91	568	20230927	111.27	1410	-14.89	20240321	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.07	N	002880	500	233 억	1639825	N	N	0	N	N
90	20240415	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	10	2	0.83	225573914	189105	81.44	1196	1222	1175	1560	840	1200	1192.85	3.47	19952	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	566	-0.46	1.55	12	0.40	-2645.00	783.00	3070	20230601	-60.59	568	20230927	113.03	1410	-14.18	20240321	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
91	20240415	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1202	2	2	0.17	215601882	180918	77.91	1196	1222	1175	1560	840	1200	1191.71	3.47	22612	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	562	-0.45	1.54	12	0.39	-2645.00	783.00	3070	20230601	-60.85	568	20230927	111.62	1410	-14.75	20240321	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
92	20240415	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1214	14	2	1.17	190552389	160280	69.02	1196	1222	1175	1560	840	1200	1188.87	3.47	17799	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	567	-0.46	1.55	12	0.34	-2645.00	783.00	3070	20230601	-60.46	568	20230927	113.73	1410	-13.90	20240321	904	34.29	20240123	1699	-28.55	20231221	162	649.38	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
93	20240415	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1205	5	2	0.42	143927073	121789	52.45	1196	1221	1175	1560	840	1200	1181.77	3.47	4186	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	563	-0.46	1.54	12	0.26	-2645.00	783.00	3070	20230601	-60.75	568	20230927	112.15	1410	-14.54	20240321	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
94	20240415	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1196	-4	5	-0.33	130798209	110846	47.74	1196	1221	1175	1560	840	1200	1180.00	3.47	4783	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	559	-0.45	1.53	12	0.24	-2645.00	783.00	3070	20230601	-61.04	568	20230927	110.56	1410	-15.18	20240321	904	32.30	20240123	1699	-29.61	20231221	162	638.27	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
95	20240415	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1189	-11	5	-0.92	37596336	31758	13.68	1196	1221	1175	1560	840	1200	1183.84	3.47	692	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	556	-0.45	1.52	12	0.07	-2645.00	783.00	3070	20230601	-61.27	568	20230927	109.33	1410	-15.67	20240321	904	31.53	20240123	1699	-30.02	20231221	162	633.95	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
96	20240415	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1195	-5	5	-0.42	31884471	26959	11.61	1196	1221	1175	1560	840	1200	1182.70	3.47	168	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	559	-0.45	1.53	12	0.06	-2645.00	783.00	3070	20230601	-61.07	568	20230927	110.39	1410	-15.25	20240321	904	32.19	20240123	1699	-29.66	20231221	162	637.65	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
97	20240415	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1194	-6	5	-0.50	2439007	2038	0.88	1196	1221	1194	1560	840	1200	1196.76	3.47	-961	1252	1226	1213	1187	1174	1219	1180	234	360	500	720	1	1	46744020	558	-0.45	1.52	12	0.00	-2645.00	783.00	3070	20230601	-61.11	568	20230927	110.21	1410	-15.32	20240321	904	32.08	20240123	1699	-29.72	20231221	162	637.04	20230927	0.07	N	002880	500	233 억	1619895	N	N	5	N	N
98	20240412	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1200	-25	5	-2.04	281292391	232211	217.25	1221	1239	1200	1592	858	1225	1211.37	3.43	20798	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	561	-0.45	1.53	12	0.50	-2645.00	783.00	3070	20230601	-60.91	568	20230927	111.27	1410	-14.89	20240321	904	32.74	20240123	1699	-29.37	20231221	162	640.74	20230927	0.07	N	002880	500	233 억	1601221	N	N	5	N	N
99	20240412	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1205	-20	5	-1.63	249923023	206119	192.84	1221	1239	1200	1592	858	1225	1212.52	3.43	20028	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	563	-0.46	1.54	12	0.44	-2645.00	783.00	3070	20230601	-60.75	568	20230927	112.15	1410	-14.54	20240321	904	33.30	20240123	1699	-29.08	20231221	162	643.83	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
100	20240412	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-15	5	-1.22	229115559	188892	176.72	1221	1239	1200	1592	858	1225	1212.94	3.43	12213	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	566	-0.46	1.55	12	0.40	-2645.00	783.00	3070	20230601	-60.59	568	20230927	113.03	1410	-14.18	20240321	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
101	20240412	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1208	-17	5	-1.39	142817428	117150	109.60	1221	1239	1205	1592	858	1225	1219.10	3.43	6425	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	565	-0.46	1.54	12	0.25	-2645.00	783.00	3070	20230601	-60.65	568	20230927	112.68	1410	-14.33	20240321	904	33.63	20240123	1699	-28.90	20231221	162	645.68	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
102	20240412	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1221	-4	5	-0.33	94333299	77029	72.07	1221	1239	1220	1592	858	1225	1224.65	3.43	5886	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	571	-0.46	1.56	12	0.16	-2645.00	783.00	3070	20230601	-60.23	568	20230927	114.96	1410	-13.40	20240321	904	35.07	20240123	1699	-28.13	20231221	162	653.70	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
103	20240412	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1234	9	2	0.73	56845709	46370	43.38	1221	1239	1220	1592	858	1225	1225.92	3.43	4319	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	577	-0.47	1.58	12	0.10	-2645.00	783.00	3070	20230601	-59.80	568	20230927	117.25	1410	-12.48	20240321	904	36.50	20240123	1699	-27.37	20231221	162	661.73	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
104	20240412	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	-1	5	-0.08	13489608	11038	10.33	1221	1239	1220	1592	858	1225	1222.11	3.43	-1583	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	572	-0.46	1.56	12	0.02	-2645.00	783.00	3070	20230601	-60.13	568	20230927	115.49	1410	-13.19	20240321	904	35.40	20240123	1699	-27.96	20231221	162	655.56	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
105	20240412	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	0	3	0.00	329517	269	0.25	1221	1225	1221	1592	858	1225	1224.97	3.43	0	1275	1250	1225	1200	1175	1262	1212	234	367	500	730	1	1	46744020	573	-0.46	1.56	12	0.00	-2645.00	783.00	3070	20230601	-60.10	568	20230927	115.67	1410	-13.12	20240321	904	35.51	20240123	1699	-27.90	20231221	162	656.17	20230927	0.07	N	002880	500	233 억	1601221	N	N	1	N	N
106	20240411	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1225	-16	5	-1.29	128879458	106125	114.23	1211	1250	1200	1613	869	1241	1214.41	3.48	-19939	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	573	-0.46	1.56	12	0.23	-2645.00	783.00	3070	20230601	-60.10	568	20230927	115.67	1410	-13.12	20240321	904	35.51	20240123	1699	-27.90	20231221	162	656.17	20230927	0.08	N	002880	500	233 억	1626130	N	N	1	N	N
107	20240411	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1228	-13	5	-1.05	119587008	98549	106.08	1211	1250	1200	1613	869	1241	1213.48	3.48	-17206	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	574	-0.46	1.57	12	0.21	-2645.00	783.00	3070	20230601	-60.00	568	20230927	116.20	1410	-12.91	20240321	904	35.84	20240123	1699	-27.72	20231221	162	658.02	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
108	20240411	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1249	8	2	0.64	95204127	78627	84.63	1211	1250	1200	1613	869	1241	1210.83	3.48	-11464	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	584	-0.47	1.60	12	0.17	-2645.00	783.00	3070	20230601	-59.32	568	20230927	119.89	1410	-11.42	20240321	904	38.16	20240123	1699	-26.49	20231221	162	670.99	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
109	20240411	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	-17	5	-1.37	75859635	62898	67.70	1211	1225	1200	1613	869	1241	1206.07	3.48	-11451	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	572	-0.46	1.56	12	0.13	-2645.00	783.00	3070	20230601	-60.13	568	20230927	115.49	1410	-13.19	20240321	904	35.40	20240123	1699	-27.96	20231221	162	655.56	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
110	20240411	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1201	-40	5	-3.22	61824676	51302	55.22	1211	1224	1200	1613	869	1241	1205.11	3.48	-9099	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	561	-0.45	1.53	12	0.11	-2645.00	783.00	3070	20230601	-60.88	568	20230927	111.44	1410	-14.82	20240321	904	32.85	20240123	1699	-29.31	20231221	162	641.36	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
111	20240411	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1202	-39	5	-3.14	51229502	42476	45.72	1211	1224	1200	1613	869	1241	1206.08	3.48	-6792	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	562	-0.45	1.54	12	0.09	-2645.00	783.00	3070	20230601	-60.85	568	20230927	111.62	1410	-14.75	20240321	904	32.96	20240123	1699	-29.25	20231221	162	641.98	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
112	20240411	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1203	-38	5	-3.06	44119857	36557	39.35	1211	1224	1200	1613	869	1241	1206.88	3.48	-8133	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	562	-0.45	1.54	12	0.08	-2645.00	783.00	3070	20230601	-60.81	568	20230927	111.80	1410	-14.68	20240321	904	33.08	20240123	1699	-29.19	20231221	162	642.59	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
113	20240411	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1210	-31	5	-2.50	5222193	4314	4.64	1211	1211	1210	1613	869	1241	1210.52	3.48	826	1304	1272	1251	1219	1198	1262	1209	234	372	500	740	1	1	46744020	566	-0.46	1.55	12	0.01	-2645.00	783.00	3070	20230601	-60.59	568	20230927	113.03	1410	-14.18	20240321	904	33.85	20240123	1699	-28.78	20231221	162	646.91	20230927	0.08	N	002880	500	233 억	1626130	N	N	47	N	N
114	20240409	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1241	-16	5	-1.27	116130509	92784	43.02	1248	1283	1230	1634	880	1257	1251.63	3.51	-12852	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	580	-0.47	1.58	12	0.20	-2645.00	783.00	3070	20230601	-59.58	568	20230927	118.49	1410	-11.99	20240321	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.08	N	002880	500	233 억	1638742	N	N	47	N	N
115	20240409	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	-12	5	-0.95	112214281	89632	41.56	1248	1283	1230	1634	880	1257	1251.94	3.51	-12121	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	582	-0.47	1.59	12	0.19	-2645.00	783.00	3070	20230601	-59.45	568	20230927	119.19	1410	-11.70	20240321	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
116	20240409	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1245	-12	5	-0.95	93603540	74790	34.68	1248	1283	1230	1634	880	1257	1251.55	3.51	-4301	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	582	-0.47	1.59	12	0.16	-2645.00	783.00	3070	20230601	-59.45	568	20230927	119.19	1410	-11.70	20240321	904	37.72	20240123	1699	-26.72	20231221	162	668.52	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
117	20240409	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1250	-7	5	-0.56	74986677	59850	27.75	1248	1283	1230	1634	880	1257	1252.91	3.51	-855	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	584	-0.47	1.60	12	0.13	-2645.00	783.00	3070	20230601	-59.28	568	20230927	120.07	1410	-11.35	20240321	904	38.27	20240123	1699	-26.43	20231221	162	671.60	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
118	20240409	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1254	-3	5	-0.24	67241277	53659	24.88	1248	1283	1230	1634	880	1257	1253.12	3.51	-324	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	586	-0.47	1.60	12	0.11	-2645.00	783.00	3070	20230601	-59.15	568	20230927	120.77	1410	-11.06	20240321	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
119	20240409	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1259	2	2	0.16	60113151	47992	22.25	1248	1283	1230	1634	880	1257	1252.57	3.51	626	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	589	-0.48	1.61	12	0.10	-2645.00	783.00	3070	20230601	-58.99	568	20230927	121.65	1410	-10.71	20240321	904	39.27	20240123	1699	-25.90	20231221	162	677.16	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
120	20240409	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1242	-15	5	-1.19	25049667	20222	9.38	1248	1248	1230	1634	880	1257	1238.73	3.51	3971	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	581	-0.47	1.59	12	0.04	-2645.00	783.00	3070	20230601	-59.54	568	20230927	118.66	1410	-11.91	20240321	904	37.39	20240123	1699	-26.90	20231221	162	666.67	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
121	20240409	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1233	-24	5	-1.91	924044	746	0.35	1248	1248	1230	1634	880	1257	1238.66	3.51	80	1302	1279	1237	1214	1172	1258	1193	234	377	500	750	1	1	46744020	576	-0.47	1.57	12	0.00	-2645.00	783.00	3070	20230601	-59.84	568	20230927	117.08	1410	-12.55	20240321	904	36.39	20240123	1699	-27.43	20231221	162	661.11	20230927	0.08	N	002880	500	233 억	1638742	N	N	0	N	N
122	20240408	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	-1	5	-0.08	263176610	215605	81.54	1258	1260	1195	1635	881	1258	1220.64	3.49	-3845	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	588	-0.48	1.61	12	0.46	-2645.00	783.00	3070	20230601	-59.06	568	20230927	121.30	1410	-10.85	20240321	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
123	20240408	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1256	-2	5	-0.16	261775144	214488	81.12	1258	1260	1195	1635	881	1258	1220.47	3.49	-3775	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	587	-0.47	1.60	12	0.46	-2645.00	783.00	3070	20230601	-59.09	568	20230927	121.13	1410	-10.92	20240321	904	38.94	20240123	1699	-26.07	20231221	162	675.31	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
124	20240408	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1240	-18	5	-1.43	234351040	192554	72.82	1258	1258	1195	1635	881	1258	1217.07	3.49	-3874	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	580	-0.47	1.58	12	0.41	-2645.00	783.00	3070	20230601	-59.61	568	20230927	118.31	1410	-12.06	20240321	904	37.17	20240123	1699	-27.02	20231221	162	665.43	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
125	20240408	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1224	-34	5	-2.70	227594583	187064	70.75	1258	1258	1195	1635	881	1258	1216.67	3.49	-4035	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	572	-0.46	1.56	12	0.40	-2645.00	783.00	3070	20230601	-60.13	568	20230927	115.49	1410	-13.19	20240321	904	35.40	20240123	1699	-27.96	20231221	162	655.56	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
126	20240408	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1227	-31	5	-2.46	218951604	179980	68.07	1258	1258	1195	1635	881	1258	1216.53	3.49	-6002	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	574	-0.46	1.57	12	0.39	-2645.00	783.00	3070	20230601	-60.03	568	20230927	116.02	1410	-12.98	20240321	904	35.73	20240123	1699	-27.78	20231221	162	657.41	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
127	20240408	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1222	-36	5	-2.86	206511123	169932	64.27	1258	1258	1195	1635	881	1258	1215.26	3.49	-5435	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	571	-0.46	1.56	12	0.36	-2645.00	783.00	3070	20230601	-60.20	568	20230927	115.14	1410	-13.33	20240321	904	35.18	20240123	1699	-28.08	20231221	162	654.32	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
128	20240408	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1230	-28	5	-2.23	49947276	40279	15.23	1258	1258	1227	1635	881	1258	1240.03	3.49	-13953	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	575	-0.47	1.57	12	0.09	-2645.00	783.00	3070	20230601	-59.93	568	20230927	116.55	1410	-12.77	20240321	904	36.06	20240123	1699	-27.60	20231221	162	659.26	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
129	20240408	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	0	3	0.00	559916	446	0.17	1258	1258	1250	1635	881	1258	1255.42	3.49	-144	1288	1273	1255	1240	1222	1264	1231	234	377	500	750	1	1	46744020	588	-0.48	1.61	12	0.00	-2645.00	783.00	3070	20230601	-59.02	568	20230927	121.48	1410	-10.78	20240321	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.08	N	002880	500	233 억	1632338	N	N	175	N	N
130	20240405	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	-12	5	-0.94	329719365	264407	134.88	1270	1270	1237	1651	889	1270	1247.01	3.46	23757	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	588	-0.48	1.61	12	0.57	-2645.00	783.00	3070	20230601	-59.02	568	20230927	121.48	1410	-10.78	20240321	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.08	N	002880	500	233 억	1617562	N	N	175	N	N
131	20240405	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1241	-29	5	-2.28	314218620	252037	128.57	1270	1270	1237	1651	889	1270	1246.72	3.46	25395	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	580	-0.47	1.58	12	0.54	-2645.00	783.00	3070	20230601	-59.58	568	20230927	118.49	1410	-11.99	20240321	904	37.28	20240123	1699	-26.96	20231221	162	666.05	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
132	20240405	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	-13	5	-1.02	269346792	215918	110.15	1270	1270	1237	1651	889	1270	1247.45	3.46	33045	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	588	-0.48	1.61	12	0.46	-2645.00	783.00	3070	20230601	-59.06	568	20230927	121.30	1410	-10.85	20240321	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
133	20240405	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1254	-16	5	-1.26	150771235	120576	61.51	1270	1270	1237	1651	889	1270	1250.42	3.46	36580	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	586	-0.47	1.60	12	0.26	-2645.00	783.00	3070	20230601	-59.15	568	20230927	120.77	1410	-11.06	20240321	904	38.72	20240123	1699	-26.19	20231221	162	674.07	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
134	20240405	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1252	-18	5	-1.42	68342832	54531	27.82	1270	1270	1237	1651	889	1270	1253.28	3.46	8951	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	585	-0.47	1.60	12	0.12	-2645.00	783.00	3070	20230601	-59.22	568	20230927	120.42	1410	-11.21	20240321	904	38.50	20240123	1699	-26.31	20231221	162	672.84	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
135	20240405	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1256	-14	5	-1.10	40200733	32028	16.34	1270	1270	1237	1651	889	1270	1255.17	3.46	119	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	587	-0.47	1.60	12	0.07	-2645.00	783.00	3070	20230601	-59.09	568	20230927	121.13	1410	-10.92	20240321	904	38.94	20240123	1699	-26.07	20231221	162	675.31	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
136	20240405	100128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	-10	5	-0.79	13513572	10763	5.49	1270	1270	1237	1651	889	1270	1255.56	3.46	-870	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	589	-0.48	1.61	12	0.02	-2645.00	783.00	3070	20230601	-58.96	568	20230927	121.83	1410	-10.64	20240321	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
137	20240405	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	-10	5	-0.79	270950	215	0.11	1270	1270	1260	1651	889	1270	1260.23	3.46	-210	1296	1282	1261	1247	1226	1290	1255	234	381	500	760	1	1	46744020	589	-0.48	1.61	12	0.00	-2645.00	783.00	3070	20230601	-58.96	568	20230927	121.83	1410	-10.64	20240321	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.08	N	002880	500	233 억	1617562	N	N	6	N	N
138	20240404	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	8	2	0.63	246078147	196023	138.80	1262	1275	1240	1640	884	1262	1255.35	3.64	-83705	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	594	-0.48	1.62	12	0.42	-2645.00	783.00	3070	20230601	-58.63	568	20230927	123.59	1410	-9.93	20240321	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.08	N	002880	500	233 억	1700124	N	N	6	N	N
139	20240404	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1268	6	2	0.48	221781141	176869	125.24	1262	1275	1240	1640	884	1262	1253.93	3.64	-82116	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	593	-0.48	1.62	12	0.38	-2645.00	783.00	3070	20230601	-58.70	568	20230927	123.24	1410	-10.07	20240321	904	40.27	20240123	1699	-25.37	20231221	162	682.72	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
140	20240404	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1256	-6	5	-0.48	173483121	138481	98.05	1262	1275	1240	1640	884	1262	1252.76	3.64	-72524	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	587	-0.47	1.60	12	0.30	-2645.00	783.00	3070	20230601	-59.09	568	20230927	121.13	1410	-10.92	20240321	904	38.94	20240123	1699	-26.07	20231221	162	675.31	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
141	20240404	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1252	-10	5	-0.79	84670883	67277	47.64	1262	1275	1247	1640	884	1262	1258.54	3.64	-36041	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	585	-0.47	1.60	12	0.14	-2645.00	783.00	3070	20230601	-59.22	568	20230927	120.42	1410	-11.21	20240321	904	38.50	20240123	1699	-26.31	20231221	162	672.84	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
142	20240404	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	-2	5	-0.16	57045992	45199	32.00	1262	1275	1252	1640	884	1262	1262.11	3.64	-18109	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.10	-2645.00	783.00	3070	20230601	-58.96	568	20230927	121.83	1410	-10.64	20240321	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
143	20240404	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1266	4	2	0.32	37298156	29481	20.87	1262	1275	1258	1640	884	1262	1265.16	3.64	-8254	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	592	-0.48	1.62	12	0.06	-2645.00	783.00	3070	20230601	-58.76	568	20230927	122.89	1410	-10.21	20240321	904	40.04	20240123	1699	-25.49	20231221	162	681.48	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
144	20240404	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1265	3	2	0.24	25333952	20012	14.17	1262	1275	1258	1640	884	1262	1265.94	3.64	-6750	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	591	-0.48	1.62	12	0.04	-2645.00	783.00	3070	20230601	-58.79	568	20230927	122.71	1410	-10.28	20240321	904	39.93	20240123	1699	-25.54	20231221	162	680.86	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
145	20240404	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1258	-4	5	-0.32	1681368	1334	0.94	1262	1262	1258	1640	884	1262	1260.40	3.64	-534	1287	1274	1262	1249	1237	1281	1256	234	378	500	750	1	1	46744020	588	-0.48	1.61	12	0.00	-2645.00	783.00	3070	20230601	-59.02	568	20230927	121.48	1410	-10.78	20240321	904	39.16	20240123	1699	-25.96	20231221	162	676.54	20230927	0.08	N	002880	500	233 억	1700124	N	N	12	N	N
146	20240403	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1262	-8	5	-0.63	176842256	140308	105.63	1251	1275	1250	1651	889	1270	1260.36	3.55	39378	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	590	-0.48	1.61	12	0.30	-2645.00	783.00	3070	20230601	-58.89	568	20230927	122.18	1410	-10.50	20240321	904	39.60	20240123	1699	-25.72	20231221	162	679.01	20230927	0.08	N	002880	500	233 억	1659838	N	N	12	N	N
147	20240403	150130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1266	-4	5	-0.31	166415714	132059	99.42	1251	1275	1250	1651	889	1270	1260.16	3.55	39007	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	592	-0.48	1.62	12	0.28	-2645.00	783.00	3070	20230601	-58.76	568	20230927	122.89	1410	-10.21	20240321	904	40.04	20240123	1699	-25.49	20231221	162	681.48	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
148	20240403	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1271	1	2	0.08	158613819	125899	94.78	1251	1275	1250	1651	889	1270	1259.85	3.55	37475	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	594	-0.48	1.62	12	0.27	-2645.00	783.00	3070	20230601	-58.60	568	20230927	123.77	1410	-9.86	20240321	904	40.60	20240123	1699	-25.19	20231221	162	684.57	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
149	20240403	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1261	-9	5	-0.71	126197912	100375	75.57	1251	1270	1250	1651	889	1270	1257.26	3.55	22917	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	589	-0.48	1.61	12	0.21	-2645.00	783.00	3070	20230601	-58.93	568	20230927	122.01	1410	-10.57	20240321	904	39.49	20240123	1699	-25.78	20231221	162	678.40	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
150	20240403	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1261	-9	5	-0.71	95577195	76029	57.24	1251	1270	1250	1651	889	1270	1257.11	3.55	20354	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	589	-0.48	1.61	12	0.16	-2645.00	783.00	3070	20230601	-58.93	568	20230927	122.01	1410	-10.57	20240321	904	39.49	20240123	1699	-25.78	20231221	162	678.40	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
151	20240403	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1257	-13	5	-1.02	67845046	54060	40.70	1251	1270	1250	1651	889	1270	1255.00	3.55	9370	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	588	-0.48	1.61	12	0.12	-2645.00	783.00	3070	20230601	-59.06	568	20230927	121.30	1410	-10.85	20240321	904	39.05	20240123	1699	-26.02	20231221	162	675.93	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
152	20240403	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1262	-8	5	-0.63	45954475	36653	27.59	1251	1270	1250	1651	889	1270	1253.77	3.55	6853	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	590	-0.48	1.61	12	0.08	-2645.00	783.00	3070	20230601	-58.89	568	20230927	122.18	1410	-10.50	20240321	904	39.60	20240123	1699	-25.72	20231221	162	679.01	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
153	20240403	090130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1255	-15	5	-1.18	7736629	6183	4.65	1251	1255	1251	1651	889	1270	1251.27	3.55	476	1318	1294	1275	1251	1232	1284	1241	234	381	500	760	1	1	46744020	587	-0.47	1.60	12	0.01	-2645.00	783.00	3070	20230601	-59.12	568	20230927	120.95	1410	-10.99	20240321	904	38.83	20240123	1699	-26.13	20231221	162	674.69	20230927	0.08	N	002880	500	233 억	1659838	N	N	60	N	N
154	20240402	160129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1270	-28	5	-2.16	168936114	132632	68.19	1294	1299	1256	1687	909	1298	1273.72	3.61	-24769	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	594	-0.48	1.62	12	0.28	-2645.00	783.00	3070	20230601	-58.63	568	20230927	123.59	1410	-9.93	20240321	904	40.49	20240123	1699	-25.25	20231221	162	683.95	20230927	0.08	N	002880	500	233 억	1687633	N	N	60	N	N
155	20240402	150130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1266	-32	5	-2.47	162936805	127918	65.76	1294	1299	1256	1687	909	1298	1273.76	3.61	-22535	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	592	-0.48	1.62	12	0.27	-2645.00	783.00	3070	20230601	-58.76	568	20230927	122.89	1410	-10.21	20240321	904	40.04	20240123	1699	-25.49	20231221	162	681.48	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
156	20240402	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1265	-33	5	-2.54	131027621	102629	52.76	1294	1299	1260	1687	909	1298	1276.71	3.61	-19633	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	591	-0.48	1.62	12	0.22	-2645.00	783.00	3070	20230601	-58.79	568	20230927	122.71	1410	-10.28	20240321	904	39.93	20240123	1699	-25.54	20231221	162	680.86	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
157	20240402	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	-19	5	-1.46	69824156	54454	27.99	1294	1299	1260	1687	909	1298	1282.26	3.61	-24844	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	598	-0.48	1.63	12	0.12	-2645.00	783.00	3070	20230601	-58.34	568	20230927	125.18	1410	-9.29	20240321	904	41.48	20240123	1699	-24.72	20231221	162	689.51	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
158	20240402	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1289	-9	5	-0.69	58664746	45713	23.50	1294	1299	1260	1687	909	1298	1283.33	3.61	-20302	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	603	-0.49	1.65	12	0.10	-2645.00	783.00	3070	20230601	-58.01	568	20230927	126.94	1410	-8.58	20240321	904	42.59	20240123	1699	-24.13	20231221	162	695.68	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
159	20240402	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1288	-10	5	-0.77	51576505	40220	20.68	1294	1299	1260	1687	909	1298	1282.36	3.61	-17673	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	602	-0.49	1.64	12	0.09	-2645.00	783.00	3070	20230601	-58.05	568	20230927	126.76	1410	-8.65	20240321	904	42.48	20240123	1699	-24.19	20231221	162	695.06	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
160	20240402	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1279	-19	5	-1.46	39187679	30570	15.72	1294	1299	1260	1687	909	1298	1281.90	3.61	-12419	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	598	-0.48	1.63	12	0.07	-2645.00	783.00	3070	20230601	-58.34	568	20230927	125.18	1410	-9.29	20240321	904	41.48	20240123	1699	-24.72	20231221	162	689.51	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
161	20240402	090129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1260	-38	5	-2.93	11779313	9252	4.76	1294	1295	1260	1687	909	1298	1273.16	3.61	-321	1337	1317	1285	1265	1233	1327	1275	234	389	500	770	1	1	46744020	589	-0.48	1.61	12	0.02	-2645.00	783.00	3070	20230601	-58.96	568	20230927	121.83	1410	-10.64	20240321	904	39.38	20240123	1699	-25.84	20231221	162	677.78	20230927	0.08	N	002880	500	233 억	1687633	N	N	0	N	N
162	20240401	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1298	38	2	3.02	248755207	194444	149.29	1259	1305	1253	1638	882	1260	1279.25	3.44	71204	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	607	-0.49	1.66	12	0.42	-2645.00	783.00	3070	20230601	-57.72	568	20230927	128.52	1410	-7.94	20240321	904	43.58	20240123	1699	-23.60	20231221	162	701.23	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
163	20240401	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	40	2	3.17	238920476	186850	143.46	1259	1305	1253	1638	882	1260	1278.68	3.44	69632	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	608	-0.49	1.66	12	0.40	-2645.00	783.00	3070	20230601	-57.65	568	20230927	128.87	1410	-7.80	20240321	904	43.81	20240123	1699	-23.48	20231221	162	702.47	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
164	20240401	140129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1284	24	2	1.90	131131797	103278	79.30	1259	1288	1253	1638	882	1260	1269.70	3.44	31455	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	600	-0.49	1.64	12	0.22	-2645.00	783.00	3070	20230601	-58.18	568	20230927	126.06	1410	-8.94	20240321	904	42.04	20240123	1699	-24.43	20231221	162	692.59	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
165	20240401	130129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1263	3	2	0.24	61826898	48784	37.46	1259	1277	1253	1638	882	1260	1267.36	3.44	9647	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	590	-0.48	1.61	12	0.10	-2645.00	783.00	3070	20230601	-58.86	568	20230927	122.36	1410	-10.43	20240321	904	39.71	20240123	1699	-25.66	20231221	162	679.63	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
166	20240401	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1259	-1	5	-0.08	57227433	45136	34.66	1259	1277	1253	1638	882	1260	1267.89	3.44	10022	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.10	-2645.00	783.00	3070	20230601	-58.99	568	20230927	121.65	1410	-10.71	20240321	904	39.27	20240123	1699	-25.90	20231221	162	677.16	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
167	20240401	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1261	1	2	0.08	41585440	32755	25.15	1259	1277	1253	1638	882	1260	1269.59	3.44	8964	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.07	-2645.00	783.00	3070	20230601	-58.93	568	20230927	122.01	1410	-10.57	20240321	904	39.49	20240123	1699	-25.78	20231221	162	678.40	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
168	20240401	100128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1272	12	2	0.95	33435032	26332	20.22	1259	1277	1253	1638	882	1260	1269.75	3.44	10137	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	595	-0.48	1.62	12	0.06	-2645.00	783.00	3070	20230601	-58.57	568	20230927	123.94	1410	-9.79	20240321	904	40.71	20240123	1699	-25.13	20231221	162	685.19	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N
169	20240401	090129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1259	-1	5	-0.08	6559263	5207	4.00	1259	1270	1259	1638	882	1260	1259.70	3.44	3655	1288	1273	1259	1244	1230	1267	1238	234	378	500	750	1	1	46744020	589	-0.48	1.61	12	0.01	-2645.00	783.00	3070	20230601	-58.99	568	20230927	121.65	1410	-10.71	20240321	904	39.27	20240123	1699	-25.90	20231221	162	677.16	20230927	0.08	N	002880	500	233 억	1609829	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History