KissMeData/086280/price/prices-20240901.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	20240930	160713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122100	-1800	5	-1.45	27649221100	224032	144.92	124500	125600	121400	161000	86800	123900	123416.43	43.21	0	-4887	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	91575	8.63	1.18	12	0.30	14148.00	103405.00	129500	20240715	-5.71	81432	20231103	49.94	129500	-5.71	20240715	83232	46.70	20240119	257500	-52.58	20240704	102000	19.71	20240807	0.11	N	086280	500	375 억		32405419	N	N	2048	N	00	N
3	20240930	150724	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122600	-1300	5	-1.05	21386760600	172778	111.77	124500	125600	121400	161000	86800	123900	123781.70	43.21	0	5523	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	91950	8.67	1.19	12	0.23	14148.00	103405.00	129500	20240715	-5.33	81432	20231103	50.56	129500	-5.33	20240715	83232	47.30	20240119	257500	-52.39	20240704	102000	20.20	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
4	20240930	140722	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125000	1100	2	0.89	16882490100	136269	88.15	124500	125600	121400	161000	86800	123900	123890.90	43.21	0	13451	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	93750	8.84	1.21	12	0.18	14148.00	103405.00	129500	20240715	-3.47	81432	20231103	53.50	129500	-3.47	20240715	83232	50.18	20240119	257500	-51.46	20240704	102000	22.55	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
5	20240930	130720	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124100	200	2	0.16	12880319300	104247	67.44	124500	125600	121400	161000	86800	123900	123555.60	43.21	0	2650	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	93075	8.77	1.20	12	0.14	14148.00	103405.00	129500	20240715	-4.17	81432	20231103	52.40	129500	-4.17	20240715	83232	49.10	20240119	257500	-51.81	20240704	102000	21.67	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
6	20240930	120716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	-500	5	-0.40	11960403800	96810	62.62	124500	125600	121400	161000	86800	123900	123544.93	43.21	0	-56	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	92550	8.72	1.19	12	0.13	14148.00	103405.00	129500	20240715	-4.71	81432	20231103	51.54	129500	-4.71	20240715	83232	48.26	20240119	257500	-52.08	20240704	102000	20.98	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
7	20240930	110715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124200	300	2	0.24	8488325200	68767	44.48	124500	125600	121400	161000	86800	123900	123435.65	43.21	0	4061	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	93150	8.78	1.20	12	0.09	14148.00	103405.00	129500	20240715	-4.09	81432	20231103	52.52	129500	-4.09	20240715	83232	49.22	20240119	257500	-51.77	20240704	102000	21.76	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
8	20240930	100713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	-2100	5	-1.69	3062243700	24976	16.16	124500	124600	121400	161000	86800	123900	122604.60	43.21	0	-1104	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	91350	8.61	1.18	12	0.03	14148.00	103405.00	129500	20240715	-5.95	81432	20231103	49.57	129500	-5.95	20240715	83232	46.34	20240119	257500	-52.70	20240704	102000	19.41	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
9	20240930	090647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123300	-600	5	-0.48	685359200	5530	3.58	124500	124600	122900	161000	86800	123900	123935.11	43.21	0	-691	126766	125332	123766	122332	120766	126050	123050	375	37100	500	96640	100	1	75000000	92475	8.72	1.19	12	0.01	14148.00	103405.00	129500	20240715	-4.79	81432	20231103	51.41	129500	-4.79	20240715	83232	48.14	20240119	257500	-52.12	20240704	102000	20.88	20240807	0.11	N	086280	500	375 억		32405419	N	N	977	N	00	N
10	20240927	160717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123900	-600	5	-0.48	19149092800	154358	42.64	123300	125200	122200	161800	87200	124500	124057.11	43.16	0	6760	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	92925	8.76	1.20	12	0.21	14148.00	103405.00	129500	20240715	-4.32	81432	20231103	52.15	129500	-4.32	20240715	83232	48.86	20240119	257500	-51.88	20240704	102000	21.47	20240807	0.11	N	086280	500	375 억		32367363	N	N	977	N	00	N
11	20240927	150721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124300	-200	5	-0.16	17544286300	141424	39.06	123300	125200	122200	161800	87200	124500	124054.52	43.16	0	9969	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	93225	8.79	1.20	12	0.19	14148.00	103405.00	129500	20240715	-4.02	81432	20231103	52.64	129500	-4.02	20240715	83232	49.34	20240119	257500	-51.73	20240704	102000	21.86	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
12	20240927	140728	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124800	300	2	0.24	13909933400	112247	31.00	123300	125000	122200	161800	87200	124500	123922.54	43.16	0	8612	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	93600	8.82	1.21	12	0.15	14148.00	103405.00	129500	20240715	-3.63	81432	20231103	53.26	129500	-3.63	20240715	83232	49.94	20240119	257500	-51.53	20240704	102000	22.35	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
13	20240927	130720	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124200	-300	5	-0.24	10837824200	87584	24.19	123300	125000	122200	161800	87200	124500	123742.05	43.16	0	6185	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	93150	8.78	1.20	12	0.12	14148.00	103405.00	129500	20240715	-4.09	81432	20231103	52.52	129500	-4.09	20240715	83232	49.22	20240119	257500	-51.77	20240704	102000	21.76	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
14	20240927	120717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	-700	5	-0.56	9109841500	73637	20.34	123300	125000	122200	161800	87200	124500	123712.82	43.16	0	5892	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	92850	8.75	1.20	12	0.10	14148.00	103405.00	129500	20240715	-4.40	81432	20231103	52.03	129500	-4.40	20240715	83232	48.74	20240119	257500	-51.92	20240704	102000	21.37	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
15	20240927	110720	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123700	-800	5	-0.64	7470926600	60378	16.68	123300	125000	122200	161800	87200	124500	123735.89	43.16	0	4724	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	92775	8.74	1.20	12	0.08	14148.00	103405.00	129500	20240715	-4.48	81432	20231103	51.91	129500	-4.48	20240715	83232	48.62	20240119	257500	-51.96	20240704	102000	21.27	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
16	20240927	100719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	-1100	5	-0.88	5265793200	42574	11.76	123300	125000	122200	161800	87200	124500	123685.64	43.16	0	3079	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	92550	8.72	1.19	12	0.06	14148.00	103405.00	129500	20240715	-4.71	81432	20231103	51.54	129500	-4.71	20240715	83232	48.26	20240119	257500	-52.08	20240704	102000	20.98	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
17	20240927	090720	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122800	-1700	5	-1.37	1343644900	10920	3.02	123300	123800	122200	161800	87200	124500	123044.27	43.16	0	-930	128433	126466	122533	120566	116633	127450	121550	375	37300	500	97110	100	1	75000000	92100	8.68	1.19	12	0.01	14148.00	103405.00	129500	20240715	-5.17	81432	20231103	50.80	129500	-5.17	20240715	83232	47.54	20240119	257500	-52.31	20240704	102000	20.39	20240807	0.11	N	086280	500	375 억		32367363	N	N	119	N	00	N
18	20240926	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	7100	2	6.05	43920465000	361284	181.14	118700	124500	118600	152600	82200	117400	121567.18	42.96	0	47861	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	93375	8.80	1.20	12	0.48	14148.00	103405.00	129500	20240715	-3.86	81432	20231103	52.89	129500	-3.86	20240715	83232	49.58	20240119	257500	-51.65	20240704	102000	22.06	20240807	0.11	N	086280	500	375 억		32220481	N	N	119	N	00	N
19	20240926	150707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	6400	2	5.45	39864668300	328638	164.77	118700	123800	118600	152600	82200	117400	121302.77	42.96	0	45598	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	92850	8.75	1.20	12	0.44	14148.00	103405.00	129500	20240715	-4.40	81432	20231103	52.03	129500	-4.40	20240715	83232	48.74	20240119	257500	-51.92	20240704	102000	21.37	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
20	20240926	140716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122700	5300	2	4.51	34450240000	284685	142.74	118700	123800	118600	152600	82200	117400	121011.89	42.96	0	42275	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	92025	8.67	1.19	12	0.38	14148.00	103405.00	129500	20240715	-5.25	81432	20231103	50.68	129500	-5.25	20240715	83232	47.42	20240119	257500	-52.35	20240704	102000	20.29	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
21	20240926	130715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	4300	2	3.66	27149975600	225278	112.95	118700	122900	118600	152600	82200	117400	120517.76	42.96	0	31513	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	91275	8.60	1.18	12	0.30	14148.00	103405.00	129500	20240715	-6.02	81432	20231103	49.45	129500	-6.02	20240715	83232	46.22	20240119	257500	-52.74	20240704	102000	19.31	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
22	20240926	120717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120200	2800	2	2.39	18760933800	156367	78.40	118700	121400	118600	152600	82200	117400	119980.27	42.96	0	18300	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	90150	8.50	1.16	12	0.21	14148.00	103405.00	129500	20240715	-7.18	81432	20231103	47.61	129500	-7.18	20240715	83232	44.42	20240119	257500	-53.32	20240704	102000	17.84	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
23	20240926	110715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119800	2400	2	2.04	16117933200	134337	67.35	118700	121400	118600	152600	82200	117400	119981.49	42.96	0	16320	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	89850	8.47	1.16	12	0.18	14148.00	103405.00	129500	20240715	-7.49	81432	20231103	47.12	129500	-7.49	20240715	83232	43.94	20240119	257500	-53.48	20240704	102000	17.45	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
24	20240926	100716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120000	2600	2	2.21	12457938300	103838	52.06	118700	121400	118600	152600	82200	117400	119974.95	42.96	0	12430	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	90000	8.48	1.16	12	0.14	14148.00	103405.00	129500	20240715	-7.34	81432	20231103	47.36	129500	-7.34	20240715	83232	44.18	20240119	257500	-53.40	20240704	102000	17.65	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
25	20240926	090713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120500	3100	2	2.64	4558861100	38093	19.10	118700	120800	118600	152600	82200	117400	119677.61	42.96	0	10748	124866	121132	119166	115432	113466	120150	114450	375	35200	500	91570	100	1	75000000	90375	8.52	1.17	12	0.05	14148.00	103405.00	129500	20240715	-6.95	81432	20231103	47.98	129500	-6.95	20240715	83232	44.78	20240119	257500	-53.20	20240704	102000	18.14	20240807	0.11	N	086280	500	375 억		32220481	N	N	183	N	00	N
26	20240925	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117400	-2500	5	-2.09	23710941500	198922	121.08	121000	122900	117200	155800	84000	119900	119198.37	42.96	0	-27813	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	88050	8.30	1.14	12	0.27	14148.00	103405.00	129500	20240715	-9.34	81432	20231103	44.17	129500	-9.34	20240715	83232	41.05	20240119	257500	-54.41	20240704	102000	15.10	20240807	0.11	N	086280	500	375 억		32223712	N	N	183	N	00	N
27	20240925	150712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117500	-2400	5	-2.00	20102947400	168209	102.38	121000	122900	117300	155800	84000	119900	119511.72	42.96	0	-26535	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	88125	8.31	1.14	12	0.22	14148.00	103405.00	129500	20240715	-9.27	81432	20231103	44.29	129500	-9.27	20240715	83232	41.17	20240119	257500	-54.37	20240704	102000	15.20	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
28	20240925	140714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118600	-1300	5	-1.08	15168653300	126360	76.91	121000	122900	118100	155800	84000	119900	120043.16	42.96	0	-17874	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	88950	8.38	1.15	12	0.17	14148.00	103405.00	129500	20240715	-8.42	81432	20231103	45.64	129500	-8.42	20240715	83232	42.49	20240119	257500	-53.94	20240704	102000	16.27	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
29	20240925	130712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118600	-1300	5	-1.08	13037754400	108440	66.00	121000	122900	118100	155800	84000	119900	120230.12	42.96	0	-16397	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	88950	8.38	1.15	12	0.14	14148.00	103405.00	129500	20240715	-8.42	81432	20231103	45.64	129500	-8.42	20240715	83232	42.49	20240119	257500	-53.94	20240704	102000	16.27	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
30	20240925	120712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	-1000	5	-0.83	11110788700	92180	56.11	121000	122900	118600	155800	84000	119900	120533.62	42.96	0	-13726	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	89175	8.40	1.15	12	0.12	14148.00	103405.00	129500	20240715	-8.19	81432	20231103	46.01	129500	-8.19	20240715	83232	42.85	20240119	257500	-53.83	20240704	102000	16.57	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
31	20240925	110710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	-700	5	-0.58	9529572100	78883	48.01	121000	122900	118900	155800	84000	119900	120806.41	42.96	0	-11772	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	89400	8.43	1.15	12	0.11	14148.00	103405.00	129500	20240715	-7.95	81432	20231103	46.38	129500	-7.95	20240715	83232	43.21	20240119	257500	-53.71	20240704	102000	16.86	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
32	20240925	100711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-300	5	-0.25	7512949900	61990	37.73	121000	122900	119600	155800	84000	119900	121196.16	42.96	0	-7227	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	89700	8.45	1.16	12	0.08	14148.00	103405.00	129500	20240715	-7.64	81432	20231103	46.87	129500	-7.64	20240715	83232	43.69	20240119	257500	-53.55	20240704	102000	17.25	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
33	20240925	090714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	1000	2	0.83	3941782200	32307	19.66	121000	122900	120900	155800	84000	119900	122010.16	42.96	0	6088	123166	121532	119266	117632	115366	120400	116500	375	35900	500	93520	100	1	75000000	90675	8.55	1.17	12	0.04	14148.00	103405.00	129500	20240715	-6.64	81432	20231103	48.47	129500	-6.64	20240715	83232	45.26	20240119	257500	-53.05	20240704	102000	18.53	20240807	0.11	N	086280	500	375 억		32223712	N	N	246	N	00	N
34	20240924	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119900	400	2	0.33	19373629200	163248	92.98	120900	120900	117000	155300	83700	119500	118674.91	42.96	0	-15325	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	89925	8.47	1.16	12	0.22	14148.00	103405.00	129500	20240715	-7.41	81432	20231103	47.24	129500	-7.41	20240715	83232	44.06	20240119	257500	-53.44	20240704	102000	17.55	20240807	0.13	N	086280	500	375 억		32220312	N	N	246	N	00	N
35	20240924	150708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119400	-100	5	-0.08	16648575100	140485	80.01	120900	120900	117000	155300	83700	119500	118507.85	42.96	0	-16816	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	89550	8.44	1.15	12	0.19	14148.00	103405.00	129500	20240715	-7.80	81432	20231103	46.63	129500	-7.80	20240715	83232	43.45	20240119	257500	-53.63	20240704	102000	17.06	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
36	20240924	140707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118500	-1000	5	-0.84	12819577200	108256	61.66	120900	120900	117000	155300	83700	119500	118419.09	42.96	0	-18421	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	88875	8.38	1.15	12	0.14	14148.00	103405.00	129500	20240715	-8.49	81432	20231103	45.52	129500	-8.49	20240715	83232	42.37	20240119	257500	-53.98	20240704	102000	16.18	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
37	20240924	130706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	-1500	5	-1.26	9116614100	76830	43.76	120900	120900	117500	155300	83700	119500	118659.56	42.96	0	-18618	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	88500	8.34	1.14	12	0.10	14148.00	103405.00	129500	20240715	-8.88	81432	20231103	44.91	129500	-8.88	20240715	83232	41.77	20240119	257500	-54.17	20240704	102000	15.69	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
38	20240924	120703	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118100	-1400	5	-1.17	7248656800	60971	34.73	120900	120900	117900	155300	83700	119500	118886.96	42.96	0	-14597	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	88575	8.35	1.14	12	0.08	14148.00	103405.00	129500	20240715	-8.80	81432	20231103	45.03	129500	-8.80	20240715	83232	41.89	20240119	257500	-54.14	20240704	102000	15.78	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
39	20240924	110707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118100	-1400	5	-1.17	6228892200	52336	29.81	120900	120900	117900	155300	83700	119500	119017.35	42.96	0	-12857	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	88575	8.35	1.14	12	0.07	14148.00	103405.00	129500	20240715	-8.80	81432	20231103	45.03	129500	-8.80	20240715	83232	41.89	20240119	257500	-54.14	20240704	102000	15.78	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
40	20240924	100706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	-1300	5	-1.09	4665013100	39101	22.27	120900	120900	117900	155300	83700	119500	119306.75	42.96	0	-10570	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	88650	8.35	1.14	12	0.05	14148.00	103405.00	129500	20240715	-8.73	81432	20231103	45.15	129500	-8.73	20240715	83232	42.01	20240119	257500	-54.10	20240704	102000	15.88	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
41	20240924	090707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	-300	5	-0.25	961588900	8031	4.57	120900	120900	118800	155300	83700	119500	119734.64	42.96	0	-2591	122500	121000	119200	117700	115900	120100	116800	375	35800	500	93210	100	1	75000000	89400	8.43	1.15	12	0.01	14148.00	103405.00	129500	20240715	-7.95	81432	20231103	46.38	129500	-7.95	20240715	83232	43.21	20240119	257500	-53.71	20240704	102000	16.86	20240807	0.13	N	086280	500	375 억		32220312	N	N	68	N	00	N
42	20240923	160704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119500	2200	2	1.88	20825489200	174999	86.13	119600	120700	117400	152400	82200	117300	119003.07	42.92	0	-28287	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	89625	8.45	1.16	12	0.23	14148.00	103405.00	129500	20240715	-7.72	81432	20231103	46.75	129500	-7.72	20240715	83232	43.57	20240119	257500	-53.59	20240704	102000	17.16	20240807	0.13	N	086280	500	375 억		32187190	N	N	64	N	00	N
43	20240923	150706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118700	1400	2	1.19	19156827500	161014	79.24	119600	120700	117400	152400	82200	117300	118976.21	42.92	0	-25904	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	89025	8.39	1.15	12	0.21	14148.00	103405.00	129500	20240715	-8.34	81432	20231103	45.77	129500	-8.34	20240715	83232	42.61	20240119	257500	-53.90	20240704	102000	16.37	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
44	20240923	140712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119000	1700	2	1.45	15637045000	131418	64.68	119600	120700	117400	152400	82200	117300	118987.15	42.92	0	-21122	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	89250	8.41	1.15	12	0.18	14148.00	103405.00	129500	20240715	-8.11	81432	20231103	46.13	129500	-8.11	20240715	83232	42.97	20240119	257500	-53.79	20240704	102000	16.67	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
45	20240923	130706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	2400	2	2.05	12485163700	105056	51.70	119600	120700	117400	152400	82200	117300	118843.01	42.92	0	-16698	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	89775	8.46	1.16	12	0.14	14148.00	103405.00	129500	20240715	-7.57	81432	20231103	46.99	129500	-7.57	20240715	83232	43.81	20240119	257500	-53.51	20240704	102000	17.35	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
46	20240923	120705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	2300	2	1.96	8473103900	71608	35.24	119600	119800	117400	152400	82200	117300	118326.29	42.92	0	-16749	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	89700	8.45	1.16	12	0.10	14148.00	103405.00	129500	20240715	-7.64	81432	20231103	46.87	129500	-7.64	20240715	83232	43.69	20240119	257500	-53.55	20240704	102000	17.25	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
47	20240923	110706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118200	900	2	0.77	5650194800	47870	23.56	119600	119700	117400	152400	82200	117300	118032.14	42.92	0	-13181	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	88650	8.35	1.14	12	0.06	14148.00	103405.00	129500	20240715	-8.73	81432	20231103	45.15	129500	-8.73	20240715	83232	42.01	20240119	257500	-54.10	20240704	102000	15.88	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
48	20240923	100705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	700	2	0.60	3951135900	33443	16.46	119600	119700	117400	152400	82200	117300	118145.51	42.92	0	-12149	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	88500	8.34	1.14	12	0.04	14148.00	103405.00	129500	20240715	-8.88	81432	20231103	44.91	129500	-8.88	20240715	83232	41.77	20240119	257500	-54.17	20240704	102000	15.69	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
49	20240923	090705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117600	300	2	0.26	1438596100	12145	5.98	119600	119700	117600	152400	82200	117300	118452.19	42.92	0	-4578	122566	119932	118366	115732	114166	119150	114950	375	35100	500	91490	100	1	75000000	88200	8.31	1.14	12	0.02	14148.00	103405.00	129500	20240715	-9.19	81432	20231103	44.41	129500	-9.19	20240715	83232	41.29	20240119	257500	-54.33	20240704	102000	15.29	20240807	0.13	N	086280	500	375 억		32187190	N	N	5	N	00	N
50	20240913	160631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115700	2800	2	2.48	17331372100	150110	79.54	113800	117800	113300	146700	79100	112900	115457.82	42.85	0	7424	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86775	8.18	1.12	12	0.20	14148.00	103405.00	129500	20240715	-10.66	81432	20231103	42.08	129500	-10.66	20240715	83232	39.01	20240119	257500	-55.07	20240704	102000	13.43	20240807	0.14	N	086280	500	375 억		32138124	N	N	1743	N	00	N
51	20240913	150636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115500	2600	2	2.30	15604876200	135178	71.63	113800	117800	113300	146700	79100	112900	115439.67	42.85	0	5569	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86625	8.16	1.12	12	0.18	14148.00	103405.00	129500	20240715	-10.81	81432	20231103	41.84	129500	-10.81	20240715	83232	38.77	20240119	257500	-55.15	20240704	102000	13.24	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
52	20240913	140639	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114800	1900	2	1.68	12934281800	112055	59.37	113800	117800	113300	146700	79100	112900	115428.22	42.85	0	7354	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86100	8.11	1.11	12	0.15	14148.00	103405.00	129500	20240715	-11.35	81432	20231103	40.98	129500	-11.35	20240715	83232	37.93	20240119	257500	-55.42	20240704	102000	12.55	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
53	20240913	130636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115400	2500	2	2.21	11698947500	101318	53.68	113800	117800	113300	146700	79100	112900	115467.89	42.85	0	8293	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86550	8.16	1.12	12	0.14	14148.00	103405.00	129500	20240715	-10.89	81432	20231103	41.71	129500	-10.89	20240715	83232	38.65	20240119	257500	-55.18	20240704	102000	13.14	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
54	20240913	120636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115300	2400	2	2.13	9775339900	84650	44.85	113800	117800	113300	146700	79100	112900	115479.84	42.85	0	5551	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86475	8.15	1.12	12	0.11	14148.00	103405.00	129500	20240715	-10.97	81432	20231103	41.59	129500	-10.97	20240715	83232	38.53	20240119	257500	-55.22	20240704	102000	13.04	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
55	20240913	110636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114700	1800	2	1.59	9086636200	78651	41.67	113800	117800	113300	146700	79100	112900	115531.46	42.85	0	6105	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86025	8.11	1.11	12	0.10	14148.00	103405.00	129500	20240715	-11.43	81432	20231103	40.85	129500	-11.43	20240715	83232	37.81	20240119	257500	-55.46	20240704	102000	12.45	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
56	20240913	100638	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114800	1900	2	1.68	7799496500	67413	35.72	113800	117800	113300	146700	79100	112900	115697.67	42.85	0	8291	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86100	8.11	1.11	12	0.09	14148.00	103405.00	129500	20240715	-11.35	81432	20231103	40.98	129500	-11.35	20240715	83232	37.93	20240119	257500	-55.42	20240704	102000	12.55	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
57	20240913	090641	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115200	2300	2	2.04	1954658100	17051	9.03	113800	115800	113300	146700	79100	112900	114637.10	42.85	0	5726	114766	113832	111966	111032	109166	114300	111500	375	33800	500	88060	100	1	75000000	86400	8.14	1.11	12	0.02	14148.00	103405.00	129500	20240715	-11.04	81432	20231103	41.47	129500	-11.04	20240715	83232	38.41	20240119	257500	-55.26	20240704	102000	12.94	20240807	0.14	N	086280	500	375 억		32138124	N	N	8	N	00	N
58	20240912	160628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112900	1800	2	1.62	21107958900	188510	99.49	112400	112900	110100	144400	77800	111100	111971.79	42.81	0	-6747	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	84675	7.98	1.09	12	0.25	14148.00	103405.00	129500	20240715	-12.82	81432	20231103	38.64	129500	-12.82	20240715	83232	35.64	20240119	257500	-56.16	20240704	102000	10.69	20240807	0.14	N	086280	500	375 억		32110335	N	N	8	N	00	N
59	20240912	150634	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111900	800	2	0.72	12230424000	109813	57.96	112400	112400	110100	144400	77800	111100	111375.14	42.81	0	-21948	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83925	7.91	1.08	12	0.15	14148.00	103405.00	129500	20240715	-13.59	81432	20231103	37.42	129500	-13.59	20240715	83232	34.44	20240119	257500	-56.54	20240704	102000	9.71	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
60	20240912	140637	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111400	300	2	0.27	10043994600	90209	47.61	112400	112400	110100	144400	77800	111100	111341.51	42.81	0	-19001	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83550	7.87	1.08	12	0.12	14148.00	103405.00	129500	20240715	-13.98	81432	20231103	36.80	129500	-13.98	20240715	83232	33.84	20240119	257500	-56.74	20240704	102000	9.22	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
61	20240912	130633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111800	700	2	0.63	7697648500	69126	36.48	112400	112400	110100	144400	77800	111100	111356.96	42.81	0	-13346	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83850	7.90	1.08	12	0.09	14148.00	103405.00	129500	20240715	-13.67	81432	20231103	37.29	129500	-13.67	20240715	83232	34.32	20240119	257500	-56.58	20240704	102000	9.61	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
62	20240912	120633	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111900	800	2	0.72	6206065800	55825	29.46	112400	112400	110100	144400	77800	111100	111170.07	42.81	0	-14966	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83925	7.91	1.08	12	0.07	14148.00	103405.00	129500	20240715	-13.59	81432	20231103	37.42	129500	-13.59	20240715	83232	34.44	20240119	257500	-56.54	20240704	102000	9.71	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
63	20240912	110631	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111300	200	2	0.18	4668223200	42045	22.19	112400	112400	110100	144400	77800	111100	111029.13	42.81	0	-16670	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83475	7.87	1.08	12	0.06	14148.00	103405.00	129500	20240715	-14.05	81432	20231103	36.68	129500	-14.05	20240715	83232	33.72	20240119	257500	-56.78	20240704	102000	9.12	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
64	20240912	100632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111000	-100	5	-0.09	3263308700	29388	15.51	112400	112400	110100	144400	77800	111100	111042.12	42.81	0	-14348	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83250	7.85	1.07	12	0.04	14148.00	103405.00	129500	20240715	-14.29	81432	20231103	36.31	129500	-14.29	20240715	83232	33.36	20240119	257500	-56.89	20240704	102000	8.82	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
65	20240912	090632	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110800	-300	5	-0.27	747643800	6704	3.54	112400	112400	110700	144400	77800	111100	111525.22	42.81	0	-2586	116700	113900	112100	109300	107500	113000	108400	375	33300	500	86650	100	1	75000000	83100	7.83	1.07	12	0.01	14148.00	103405.00	129500	20240715	-14.44	81432	20231103	36.06	129500	-14.44	20240715	83232	33.12	20240119	257500	-56.97	20240704	102000	8.63	20240807	0.14	N	086280	500	375 억		32110335	N	N	42	N	00	N
66	20240911	160619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111100	0	3	0.00	21167429500	189406	105.92	113000	114900	110300	144400	77800	111100	111757.34	42.76	0	-757	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83325	7.85	1.07	12	0.25	14148.00	103405.00	129500	20240715	-14.21	81432	20231103	36.43	129500	-14.21	20240715	83232	33.48	20240119	257500	-56.85	20240704	102000	8.92	20240807	0.14	N	086280	500	375 억		32067275	N	N	42	N	00	N
67	20240911	150624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110600	-500	5	-0.45	19001787500	169881	95.00	113000	114900	110300	144400	77800	111100	111853.54	42.76	0	-3572	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	82950	7.82	1.07	12	0.23	14148.00	103405.00	129500	20240715	-14.59	81432	20231103	35.82	129500	-14.59	20240715	83232	32.88	20240119	257500	-57.05	20240704	102000	8.43	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
68	20240911	140623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111700	600	2	0.54	16463291100	147041	82.23	113000	114900	110300	144400	77800	111100	111963.98	42.76	0	-491	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83775	7.90	1.08	12	0.20	14148.00	103405.00	129500	20240715	-13.75	81432	20231103	37.17	129500	-13.75	20240715	83232	34.20	20240119	257500	-56.62	20240704	102000	9.51	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
69	20240911	130622	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110900	-200	5	-0.18	13871986300	123810	69.24	113000	114900	110300	144400	77800	111100	112042.57	42.76	0	-674	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83175	7.84	1.07	12	0.17	14148.00	103405.00	129500	20240715	-14.36	81432	20231103	36.19	129500	-14.36	20240715	83232	33.24	20240119	257500	-56.93	20240704	102000	8.73	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
70	20240911	120627	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111200	100	2	0.09	12154809100	108294	60.56	113000	114900	110700	144400	77800	111100	112239.04	42.76	0	1289	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83400	7.86	1.08	12	0.14	14148.00	103405.00	129500	20240715	-14.13	81432	20231103	36.56	129500	-14.13	20240715	83232	33.60	20240119	257500	-56.82	20240704	102000	9.02	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
71	20240911	110617	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111000	-100	5	-0.09	10758632800	95728	53.53	113000	114900	110700	144400	77800	111100	112387.59	42.76	0	4173	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83250	7.85	1.07	12	0.13	14148.00	103405.00	129500	20240715	-14.29	81432	20231103	36.31	129500	-14.29	20240715	83232	33.36	20240119	257500	-56.89	20240704	102000	8.82	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
72	20240911	100617	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111300	200	2	0.18	8303805200	73657	41.19	113000	114900	110900	144400	77800	111100	112736.24	42.76	0	6492	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	83475	7.87	1.08	12	0.10	14148.00	103405.00	129500	20240715	-14.05	81432	20231103	36.68	129500	-14.05	20240715	83232	33.72	20240119	257500	-56.78	20240704	102000	9.12	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
73	20240911	090628	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113000	1900	2	1.71	1091846300	9681	5.41	113000	113200	112000	144400	77800	111100	112783.26	42.76	0	1119	115366	113232	111866	109732	108366	114300	110800	375	33300	500	86650	100	1	75000000	84750	7.99	1.09	12	0.01	14148.00	103405.00	129500	20240715	-12.74	81432	20231103	38.77	129500	-12.74	20240715	83232	35.77	20240119	257500	-56.12	20240704	102000	10.78	20240807	0.14	N	086280	500	375 억		32067275	N	N	0	N	00	N
74	20240910	160620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111100	1100	2	1.00	20006510600	178556	130.45	110800	114000	110500	143000	77000	110000	112046.68	42.69	0	-4297	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	83325	7.85	1.07	12	0.24	14148.00	103405.00	129500	20240715	-14.21	81432	20231103	36.43	129500	-14.21	20240715	83232	33.48	20240119	257500	-56.85	20240704	102000	8.92	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
75	20240910	150624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111200	1200	2	1.09	17558022900	156536	114.36	110800	114000	110500	143000	77000	110000	112166.04	42.69	0	939	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	83400	7.86	1.08	12	0.21	14148.00	103405.00	129500	20240715	-14.13	81432	20231103	36.56	129500	-14.13	20240715	83232	33.60	20240119	257500	-56.82	20240704	102000	9.02	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
76	20240910	140620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111500	1500	2	1.36	15439025300	137538	100.48	110800	114000	110500	143000	77000	110000	112252.80	42.69	0	2440	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	83625	7.88	1.08	12	0.18	14148.00	103405.00	129500	20240715	-13.90	81432	20231103	36.92	129500	-13.90	20240715	83232	33.96	20240119	257500	-56.70	20240704	102000	9.31	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
77	20240910	130620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111600	1600	2	1.45	12909145300	114838	83.90	110800	114000	110500	143000	77000	110000	112411.79	42.69	0	2873	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	83700	7.89	1.08	12	0.15	14148.00	103405.00	129500	20240715	-13.82	81432	20231103	37.05	129500	-13.82	20240715	83232	34.08	20240119	257500	-56.66	20240704	102000	9.41	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
78	20240910	120620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112000	2000	2	1.82	11656778800	103641	75.72	110800	114000	110500	143000	77000	110000	112472.66	42.69	0	3901	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	84000	7.92	1.08	12	0.14	14148.00	103405.00	129500	20240715	-13.51	81432	20231103	37.54	129500	-13.51	20240715	83232	34.56	20240119	257500	-56.50	20240704	102000	9.80	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
79	20240910	110619	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112200	2200	2	2.00	10220188600	90805	66.34	110800	114000	110500	143000	77000	110000	112550.95	42.69	0	6120	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	84150	7.93	1.09	12	0.12	14148.00	103405.00	129500	20240715	-13.36	81432	20231103	37.78	129500	-13.36	20240715	83232	34.80	20240119	257500	-56.43	20240704	102000	10.00	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
80	20240910	100623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112400	2400	2	2.18	8151276400	72425	52.91	110800	114000	110500	143000	77000	110000	112547.83	42.69	0	7731	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	84300	7.94	1.09	12	0.10	14148.00	103405.00	129500	20240715	-13.20	81432	20231103	38.03	129500	-13.20	20240715	83232	35.04	20240119	257500	-56.35	20240704	102000	10.20	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
81	20240910	090620	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113000	3000	2	2.73	2988413100	26555	19.40	110800	114000	110500	143000	77000	110000	112536.74	42.69	0	4873	113866	111932	109066	107132	104266	112900	108100	375	33000	500	85800	100	1	75000000	84750	7.99	1.09	12	0.04	14148.00	103405.00	129500	20240715	-12.74	81432	20231103	38.77	129500	-12.74	20240715	83232	35.77	20240119	257500	-56.12	20240704	102000	10.78	20240807	0.15	N	086280	500	375 억		32018521	N	N	5	N	00	N
82	20240909	160609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110000	600	2	0.55	14858448700	136440	83.81	108400	111000	106200	142200	76600	109400	108892.80	42.65	0	-5817	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	82500	7.77	1.06	12	0.18	14148.00	103405.00	129500	20240715	-15.06	81432	20231103	35.08	129500	-15.06	20240715	83232	32.16	20240119	257500	-57.28	20240704	102000	7.84	20240807	0.15	N	086280	500	375 억		31987814	N	N	5	N	00	N
83	20240909	150612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110100	700	2	0.64	13780591500	126642	77.79	108400	111000	106200	142200	76600	109400	108815.29	42.65	0	-4165	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	82575	7.78	1.06	12	0.17	14148.00	103405.00	129500	20240715	-14.98	81432	20231103	35.20	129500	-14.98	20240715	83232	32.28	20240119	257500	-57.24	20240704	102000	7.94	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
84	20240909	140616	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110000	600	2	0.55	12156087500	111884	68.72	108400	111000	106200	142200	76600	109400	108648.96	42.65	0	-3340	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	82500	7.77	1.06	12	0.15	14148.00	103405.00	129500	20240715	-15.06	81432	20231103	35.08	129500	-15.06	20240715	83232	32.16	20240119	257500	-57.28	20240704	102000	7.84	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
85	20240909	130613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109700	300	2	0.27	9799175600	90538	55.61	108400	110600	106200	142200	76600	109400	108232.61	42.65	0	-5422	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	82275	7.75	1.06	12	0.12	14148.00	103405.00	129500	20240715	-15.29	81432	20231103	34.71	129500	-15.29	20240715	83232	31.80	20240119	257500	-57.40	20240704	102000	7.55	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
86	20240909	120611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109100	-300	5	-0.27	8229227500	76227	46.82	108400	109600	106200	142200	76600	109400	107956.67	42.65	0	-7852	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	81825	7.71	1.06	12	0.10	14148.00	103405.00	129500	20240715	-15.75	81432	20231103	33.98	129500	-15.75	20240715	83232	31.08	20240119	257500	-57.63	20240704	102000	6.96	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
87	20240909	110611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	108600	-800	5	-0.73	7066533200	65545	40.26	108400	109600	106200	142200	76600	109400	107811.69	42.65	0	-9466	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	81450	7.68	1.05	12	0.09	14148.00	103405.00	129500	20240715	-16.14	81432	20231103	33.36	129500	-16.14	20240715	83232	30.48	20240119	257500	-57.83	20240704	102000	6.47	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
88	20240909	100615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	107600	-1800	5	-1.65	5256233200	48839	30.00	108400	109600	106200	142200	76600	109400	107623.32	42.65	0	-11874	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	80700	7.61	1.04	12	0.07	14148.00	103405.00	129500	20240715	-16.91	81432	20231103	32.13	129500	-16.91	20240715	83232	29.28	20240119	257500	-58.21	20240704	102000	5.49	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
89	20240909	090609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	107600	-1800	5	-1.65	1131461900	10400	6.39	108400	109600	107600	142200	76600	109400	108793.83	42.65	0	-1753	114133	111766	109433	107066	104733	110600	105900	375	32800	500	85330	100	1	75000000	80700	7.61	1.04	12	0.01	14148.00	103405.00	129500	20240715	-16.91	81432	20231103	32.13	129500	-16.91	20240715	83232	29.28	20240119	257500	-58.21	20240704	102000	5.49	20240807	0.15	N	086280	500	375 억		31987814	N	N	9	N	00	N
90	20240906	160602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109400	-1300	5	-1.17	17783306600	162627	67.79	111800	111800	107100	143900	77500	110700	109350.26	42.62	0	-15368	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	82050	7.73	1.06	12	0.22	14148.00	103405.00	129500	20240715	-15.52	81432	20231103	34.35	129500	-15.52	20240715	83232	31.44	20240119	257500	-57.51	20240704	102000	7.25	20240807	0.17	N	086280	500	375 억		31962918	N	N	9	N	00	N
91	20240906	150612	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109800	-900	5	-0.81	15979970700	146157	60.93	111800	111800	107100	143900	77500	110700	109334.28	42.62	0	-13061	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	82350	7.76	1.06	12	0.19	14148.00	103405.00	129500	20240715	-15.21	81432	20231103	34.84	129500	-15.21	20240715	83232	31.92	20240119	257500	-57.36	20240704	102000	7.65	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
92	20240906	140615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110100	-600	5	-0.54	13594709000	124496	51.90	111800	111800	107100	143900	77500	110700	109197.96	42.62	0	-9698	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	82575	7.78	1.06	12	0.17	14148.00	103405.00	129500	20240715	-14.98	81432	20231103	35.20	129500	-14.98	20240715	83232	32.28	20240119	257500	-57.24	20240704	102000	7.94	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
93	20240906	130610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109000	-1700	5	-1.54	11443825600	104921	43.74	111800	111800	107100	143900	77500	110700	109070.88	42.62	0	-8612	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	81750	7.70	1.05	12	0.14	14148.00	103405.00	129500	20240715	-15.83	81432	20231103	33.85	129500	-15.83	20240715	83232	30.96	20240119	257500	-57.67	20240704	102000	6.86	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
94	20240906	120613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109500	-1200	5	-1.08	10535171200	96606	40.27	111800	111800	107100	143900	77500	110700	109052.97	42.62	0	-5014	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	82125	7.74	1.06	12	0.13	14148.00	103405.00	129500	20240715	-15.44	81432	20231103	34.47	129500	-15.44	20240715	83232	31.56	20240119	257500	-57.48	20240704	102000	7.35	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
95	20240906	110615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109200	-1500	5	-1.36	8770251500	80477	33.55	111800	111800	107100	143900	77500	110700	108978.36	42.62	0	-3562	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	81900	7.72	1.06	12	0.11	14148.00	103405.00	129500	20240715	-15.68	81432	20231103	34.10	129500	-15.68	20240715	83232	31.20	20240119	257500	-57.59	20240704	102000	7.06	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
96	20240906	100609	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	108500	-2200	5	-1.99	4317584100	39280	16.37	111800	111800	108400	143900	77500	110700	109918.13	42.62	0	-7887	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	81375	7.67	1.05	12	0.05	14148.00	103405.00	129500	20240715	-16.22	81432	20231103	33.24	129500	-16.22	20240715	83232	30.36	20240119	257500	-57.86	20240704	102000	6.37	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
97	20240906	090613	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110000	-700	5	-0.63	613372100	5528	2.30	111800	111800	109900	143900	77500	110700	110957.33	42.62	0	-887	114700	112700	110700	108700	106700	111700	107700	375	33200	500	86340	100	1	75000000	82500	7.77	1.06	12	0.01	14148.00	103405.00	129500	20240715	-15.06	81432	20231103	35.08	129500	-15.06	20240715	83232	32.16	20240119	257500	-57.28	20240704	102000	7.84	20240807	0.17	N	086280	500	375 억		31962918	N	N	2	N	00	N
98	20240905	160603	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110700	-100	5	-0.09	26475091600	239226	94.74	111800	112700	108700	144000	77600	110800	110669.66	42.56	0	-18211	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	83025	7.82	1.07	12	0.32	14148.00	103405.00	129500	20240715	-14.52	81432	20231103	35.94	129500	-14.52	20240715	83232	33.00	20240119	257500	-57.01	20240704	102000	8.53	20240807	0.16	N	086280	500	375 억		31917569	N	N	1	N	00	N
99	20240905	150611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110900	100	2	0.09	22218188900	200810	79.53	111800	112700	108700	144000	77600	110800	110642.84	42.56	0	-7181	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	83175	7.84	1.07	12	0.27	14148.00	103405.00	129500	20240715	-14.36	81432	20231103	36.19	129500	-14.36	20240715	83232	33.24	20240119	257500	-56.93	20240704	102000	8.73	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
100	20240905	140608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109000	-1800	5	-1.62	18411749000	166249	65.84	111800	112700	108700	144000	77600	110800	110748.03	42.56	0	-688	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	81750	7.70	1.05	12	0.22	14148.00	103405.00	129500	20240715	-15.83	81432	20231103	33.85	129500	-15.83	20240715	83232	30.96	20240119	257500	-57.67	20240704	102000	6.86	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
101	20240905	130611	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110300	-500	5	-0.45	15250980100	137393	54.41	111800	112700	109900	144000	77600	110800	111002.60	42.56	0	-2961	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	82725	7.80	1.07	12	0.18	14148.00	103405.00	129500	20240715	-14.83	81432	20231103	35.45	129500	-14.83	20240715	83232	32.52	20240119	257500	-57.17	20240704	102000	8.14	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
102	20240905	120608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110900	100	2	0.09	12328999600	110964	43.94	111800	112700	110200	144000	77600	110800	111108.11	42.56	0	-4984	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	83175	7.84	1.07	12	0.15	14148.00	103405.00	129500	20240715	-14.36	81432	20231103	36.19	129500	-14.36	20240715	83232	33.24	20240119	257500	-56.93	20240704	102000	8.73	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
103	20240905	110605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110400	-400	5	-0.36	9877753600	88805	35.17	111800	112700	110200	144000	77600	110800	111229.72	42.56	0	-7797	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	82800	7.80	1.07	12	0.12	14148.00	103405.00	129500	20240715	-14.75	81432	20231103	35.57	129500	-14.75	20240715	83232	32.64	20240119	257500	-57.13	20240704	102000	8.24	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
104	20240905	100605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111300	500	2	0.45	6280439000	56331	22.31	111800	112700	110200	144000	77600	110800	111491.74	42.56	0	-4000	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	83475	7.87	1.08	12	0.08	14148.00	103405.00	129500	20240715	-14.05	81432	20231103	36.68	129500	-14.05	20240715	83232	33.72	20240119	257500	-56.78	20240704	102000	9.12	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
105	20240905	090610	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110700	-100	5	-0.09	692825100	6235	2.47	111800	111800	110200	144000	77600	110800	111118.85	42.56	0	-2390	112600	111700	109900	109000	107200	112150	109450	375	33200	500	86420	100	1	75000000	83025	7.82	1.07	12	0.01	14148.00	103405.00	129500	20240715	-14.52	81432	20231103	35.94	129500	-14.52	20240715	83232	33.00	20240119	257500	-57.01	20240704	102000	8.53	20240807	0.16	N	086280	500	375 억		31917569	N	N	231	N	00	N
106	20240904	160556	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110800	-500	5	-0.45	27612149500	252405	143.55	109500	110800	108100	144600	78000	111300	109395.34	42.40	0	-27667	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	83100	7.83	1.07	12	0.34	14148.00	103405.00	129500	20240715	-14.44	81432	20231103	36.06	129500	-14.44	20240715	83232	33.12	20240119	257500	-56.97	20240704	102000	8.63	20240807	0.16	N	086280	500	375 억		31801243	N	N	231	N	00	N
107	20240904	150602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109500	-1800	5	-1.62	22761690700	208486	118.57	109500	110200	108100	144600	78000	111300	109175.95	42.40	0	-15074	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	82125	7.74	1.06	12	0.28	14148.00	103405.00	129500	20240715	-15.44	81432	20231103	34.47	129500	-15.44	20240715	83232	31.56	20240119	257500	-57.48	20240704	102000	7.35	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
108	20240904	140602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109500	-1800	5	-1.62	20247434200	185501	105.50	109500	110200	108100	144600	78000	111300	109149.81	42.40	0	-19548	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	82125	7.74	1.06	12	0.25	14148.00	103405.00	129500	20240715	-15.44	81432	20231103	34.47	129500	-15.44	20240715	83232	31.56	20240119	257500	-57.48	20240704	102000	7.35	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
109	20240904	130602	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109400	-1900	5	-1.71	16986236600	155634	88.51	109500	110200	108100	144600	78000	111300	109141.97	42.40	0	-14666	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	82050	7.73	1.06	12	0.21	14148.00	103405.00	129500	20240715	-15.52	81432	20231103	34.35	129500	-15.52	20240715	83232	31.44	20240119	257500	-57.51	20240704	102000	7.25	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
110	20240904	120559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109200	-2100	5	-1.89	13931743200	127640	72.59	109500	110200	108100	144600	78000	111300	109148.45	42.40	0	-15178	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	81900	7.72	1.06	12	0.17	14148.00	103405.00	129500	20240715	-15.68	81432	20231103	34.10	129500	-15.68	20240715	83232	31.20	20240119	257500	-57.59	20240704	102000	7.06	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
111	20240904	110557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109300	-2000	5	-1.80	11575594600	106046	60.31	109500	110200	108100	144600	78000	111300	109156.03	42.40	0	-12678	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	81975	7.73	1.06	12	0.14	14148.00	103405.00	129500	20240715	-15.60	81432	20231103	34.22	129500	-15.60	20240715	83232	31.32	20240119	257500	-57.55	20240704	102000	7.16	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
112	20240904	100601	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109200	-2100	5	-1.89	7014511100	64248	36.54	109500	110200	108100	144600	78000	111300	109178.14	42.40	0	-5480	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	81900	7.72	1.06	12	0.09	14148.00	103405.00	129500	20240715	-15.68	81432	20231103	34.10	129500	-15.68	20240715	83232	31.20	20240119	257500	-57.59	20240704	102000	7.06	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
113	20240904	090600	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109400	-1900	5	-1.71	2012327900	18367	10.45	109500	110200	108700	144600	78000	111300	109560.63	42.40	0	-1030	115166	113232	111366	109432	107566	112300	108500	375	33300	500	86810	100	1	75000000	82050	7.73	1.06	12	0.02	14148.00	103405.00	129500	20240715	-15.52	81432	20231103	34.35	129500	-15.52	20240715	83232	31.44	20240119	257500	-57.51	20240704	102000	7.25	20240807	0.16	N	086280	500	375 억		31801243	N	N	48	N	00	N
114	20240903	160553	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111300	-1300	5	-1.15	19460187500	175530	139.23	113300	113300	109500	146300	78900	112600	110865.20	42.32	0	18163	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	83475	7.87	1.08	12	0.23	14148.00	103405.00	129500	20240715	-14.05	81432	20231103	36.68	129500	-14.05	20240715	83232	33.72	20240119	257500	-56.78	20240704	102000	9.12	20240807	0.16	N	086280	500	375 억		31737738	N	N	48	N	00	N
115	20240903	150557	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110900	-1700	5	-1.51	17343561300	156511	124.14	113300	113300	109500	146300	78900	112600	110813.69	42.32	0	21151	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	83175	7.84	1.07	12	0.21	14148.00	103405.00	129500	20240715	-14.36	81432	20231103	36.19	129500	-14.36	20240715	83232	33.24	20240119	257500	-56.93	20240704	102000	8.73	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
116	20240903	140559	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110800	-1800	5	-1.60	14996774500	135358	107.36	113300	113300	109500	146300	78900	112600	110793.41	42.32	0	18350	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	83100	7.83	1.07	12	0.18	14148.00	103405.00	129500	20240715	-14.44	81432	20231103	36.06	129500	-14.44	20240715	83232	33.12	20240119	257500	-56.97	20240704	102000	8.63	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
117	20240903	130558	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110700	-1900	5	-1.69	12980207400	117146	92.92	113300	113300	109500	146300	78900	112600	110803.68	42.32	0	12994	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	83025	7.82	1.07	12	0.16	14148.00	103405.00	129500	20240715	-14.52	81432	20231103	35.94	129500	-14.52	20240715	83232	33.00	20240119	257500	-57.01	20240704	102000	8.53	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
118	20240903	120551	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110600	-2000	5	-1.78	10988044900	99150	78.64	113300	113300	109500	146300	78900	112600	110822.44	42.32	0	6498	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	82950	7.82	1.07	12	0.13	14148.00	103405.00	129500	20240715	-14.59	81432	20231103	35.82	129500	-14.59	20240715	83232	32.88	20240119	257500	-57.05	20240704	102000	8.43	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
119	20240903	110549	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	110400	-2200	5	-1.95	8999531600	81183	64.39	113300	113300	109500	146300	78900	112600	110854.88	42.32	0	1350	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	82800	7.80	1.07	12	0.11	14148.00	103405.00	129500	20240715	-14.75	81432	20231103	35.57	129500	-14.75	20240715	83232	32.64	20240119	257500	-57.13	20240704	102000	8.24	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
120	20240903	100549	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	109700	-2900	5	-2.58	6033425900	54325	43.09	113300	113300	109500	146300	78900	112600	111061.68	42.32	0	-4924	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	82275	7.75	1.06	12	0.07	14148.00	103405.00	129500	20240715	-15.29	81432	20231103	34.71	129500	-15.29	20240715	83232	31.80	20240119	257500	-57.40	20240704	102000	7.55	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
121	20240903	090551	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111700	-900	5	-0.80	431848200	3831	3.04	113300	113300	111700	146300	78900	112600	112724.67	42.32	0	-175	114866	113732	112666	111532	110466	114300	112100	375	33700	500	87820	100	1	75000000	83775	7.90	1.08	12	0.01	14148.00	103405.00	129500	20240715	-13.75	81432	20231103	37.17	129500	-13.75	20240715	83232	34.20	20240119	257500	-56.62	20240704	102000	9.51	20240807	0.16	N	086280	500	375 억		31737738	N	N	1650	N	00	N
122	20240902	160546	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112600	600	2	0.54	14139188300	125684	45.21	112000	113800	111600	145600	78400	112000	112498.12	42.24	0	-10883	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84450	7.96	1.09	12	0.17	14148.00	103405.00	129500	20240715	-13.05	81432	20231103	38.27	129500	-13.05	20240715	83232	35.28	20240119	257500	-56.27	20240704	102000	10.39	20240807	0.15	N	086280	500	375 억		31680642	N	N	1650	N	00	N
123	20240902	150555	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112500	500	2	0.45	11916171000	105941	38.11	112000	113800	111600	145600	78400	112000	112479.70	42.24	0	-1385	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84375	7.95	1.09	12	0.14	14148.00	103405.00	129500	20240715	-13.13	81432	20231103	38.15	129500	-13.13	20240715	83232	35.16	20240119	257500	-56.31	20240704	102000	10.29	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
124	20240902	140553	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112800	800	2	0.71	10420828200	92667	33.33	112000	113800	111600	145600	78400	112000	112455.00	42.24	0	-2706	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84600	7.97	1.09	12	0.12	14148.00	103405.00	129500	20240715	-12.90	81432	20231103	38.52	129500	-12.90	20240715	83232	35.52	20240119	257500	-56.19	20240704	102000	10.59	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
125	20240902	130550	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112300	300	2	0.27	9078384500	80736	29.04	112000	113800	111600	145600	78400	112000	112445.78	42.24	0	-3613	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84225	7.94	1.09	12	0.11	14148.00	103405.00	129500	20240715	-13.28	81432	20231103	37.91	129500	-13.28	20240715	83232	34.92	20240119	257500	-56.39	20240704	102000	10.10	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
126	20240902	120553	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112600	600	2	0.54	8112589100	72148	25.95	112000	113800	111600	145600	78400	112000	112444.24	42.24	0	-3093	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84450	7.96	1.09	12	0.10	14148.00	103405.00	129500	20240715	-13.05	81432	20231103	38.27	129500	-13.05	20240715	83232	35.28	20240119	257500	-56.27	20240704	102000	10.39	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
127	20240902	110548	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112100	100	2	0.09	6581141500	58516	21.05	112000	113800	111600	145600	78400	112000	112468.07	42.24	0	-1546	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84075	7.92	1.08	12	0.08	14148.00	103405.00	129500	20240715	-13.44	81432	20231103	37.66	129500	-13.44	20240715	83232	34.68	20240119	257500	-56.47	20240704	102000	9.90	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
128	20240902	100548	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112500	500	2	0.45	4222464900	37562	13.51	112000	113800	111600	145600	78400	112000	112414.16	42.24	0	289	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84375	7.95	1.09	12	0.05	14148.00	103405.00	129500	20240715	-13.13	81432	20231103	38.15	129500	-13.13	20240715	83232	35.16	20240119	257500	-56.31	20240704	102000	10.29	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N
129	20240902	090543	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112300	300	2	0.27	780094000	6907	2.48	112000	113800	112000	145600	78400	112000	112954.41	42.24	0	1202	116333	114166	113033	110866	109733	113600	110300	375	33600	500	87360	100	1	75000000	84225	7.94	1.09	12	0.01	14148.00	103405.00	129500	20240715	-13.28	81432	20231103	37.91	129500	-13.28	20240715	83232	34.92	20240119	257500	-56.39	20240704	102000	10.10	20240807	0.15	N	086280	500	375 억		31680642	N	N	133	N	00	N