KissMeData/086280/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160743	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122100	600	2	0.49	31759721200	260731	141.05	121700	124200	118100	157900	85100	121500	121810.22	43.19	0	-13748	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	91575	8.63	1.18	12	0.35	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	0.16	N	086280	500	375 억		32395015	N	N	632	N	00	N
3	20241031	150753	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122800	1300	2	1.07	25054830800	205870	111.37	121700	124200	118100	157900	85100	121500	121702.23	43.19	0	-9627	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	92100	8.68	1.19	12	0.27	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	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
4	20241031	140752	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123800	2300	2	1.89	20194494100	166491	90.07	121700	124200	118100	157900	85100	121500	121294.76	43.19	0	-864	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	92850	8.75	1.20	12	0.22	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	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
5	20241031	130751	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121000	-500	5	-0.41	14422891900	119647	64.73	121700	123000	118100	157900	85100	121500	120545.05	43.19	0	-10060	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	90750	8.55	1.17	12	0.16	14148.00	103405.00	129500	20240715	-6.56	81432	20231103	48.59	129500	-6.56	20240715	83232	45.38	20240119	257500	-53.01	20240704	102000	18.63	20240807	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
6	20241031	120752	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	-600	5	-0.49	13129385300	108984	58.96	121700	123000	118100	157900	85100	121500	120470.38	43.19	0	-7904	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	90675	8.55	1.17	12	0.15	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	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
7	20241031	110752	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	200	2	0.16	11129858800	92420	50.00	121700	123000	118100	157900	85100	121500	120426.49	43.19	0	-8699	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	91275	8.60	1.18	12	0.12	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	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
8	20241031	100751	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121000	-500	5	-0.41	8230689100	68449	37.03	121700	123000	118100	157900	85100	121500	120244.84	43.19	0	-9178	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	90750	8.55	1.17	12	0.09	14148.00	103405.00	129500	20240715	-6.56	81432	20231103	48.59	129500	-6.56	20240715	83232	45.38	20240119	257500	-53.01	20240704	102000	18.63	20240807	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
9	20241031	090749	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-1900	5	-1.56	745065400	6209	3.36	121700	121700	119200	157900	85100	121500	119987.91	43.19	0	-1204	127166	124332	120966	118132	114766	122650	116450	375	36400	500	94770	100	1	75000000	89700	8.45	1.16	12	0.01	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	0.16	N	086280	500	375 억		32395015	N	N	987	N	00	N
10	20241030	160747	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	-2500	5	-2.02	21940067200	181787	181.31	123800	123800	117600	161200	86800	124000	120690.18	43.21	0	-23525	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91125	8.59	1.17	12	0.24	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	102000	19.12	20240807	0.15	N	086280	500	375 억		32410522	N	N	986	N	00	N
11	20241030	150805	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-2300	5	-1.85	19436895500	161186	160.76	123800	123800	117600	161200	86800	124000	120586.75	43.21	0	-28260	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91275	8.60	1.18	12	0.21	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	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
12	20241030	140751	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-2300	5	-1.85	17630172100	146345	145.96	123800	123800	117600	161200	86800	124000	120469.93	43.21	0	-28350	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91275	8.60	1.18	12	0.20	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	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
13	20241030	130753	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121200	-2800	5	-2.26	15775039900	131119	130.77	123800	123800	117600	161200	86800	124000	120310.86	43.21	0	-29335	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	90900	8.57	1.17	12	0.17	14148.00	103405.00	129500	20240715	-6.41	81432	20231103	48.84	129500	-6.41	20240715	83232	45.62	20240119	257500	-52.93	20240704	102000	18.82	20240807	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
14	20241030	120803	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-2300	5	-1.85	13908040400	115721	115.42	123800	123800	117600	161200	86800	124000	120185.97	43.21	0	-26128	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91275	8.60	1.18	12	0.15	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	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
15	20241030	110751	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	-2500	5	-2.02	12206478800	101729	101.46	123800	123800	117600	161200	86800	124000	119990.16	43.21	0	-26218	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91125	8.59	1.17	12	0.14	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	102000	19.12	20240807	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
16	20241030	100749	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120600	-3400	5	-2.74	10294610300	85947	85.72	123800	123800	117600	161200	86800	124000	119778.59	43.21	0	-30244	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	90450	8.52	1.17	12	0.11	14148.00	103405.00	129500	20240715	-6.87	81432	20231103	48.10	129500	-6.87	20240715	83232	44.90	20240119	257500	-53.17	20240704	102000	18.24	20240807	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
17	20241030	090753	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-2300	5	-1.85	1087894300	8866	8.84	123800	123800	121700	161200	86800	124000	122704.07	43.21	0	-6699	126266	125132	123066	121932	119866	125700	122500	375	37200	500	96720	100	1	75000000	91275	8.60	1.18	12	0.01	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	0.15	N	086280	500	375 억		32410522	N	N	416	N	00	N
18	20241029	160724	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124000	1100	2	0.90	12287627300	99905	87.07	123400	124200	121000	159700	86100	122900	122992.24	43.20	0	9981	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	93000	8.76	1.20	12	0.13	14148.00	103405.00	129500	20240715	-4.25	81432	20231103	52.27	129500	-4.25	20240715	83232	48.98	20240119	257500	-51.84	20240704	102000	21.57	20240807	0.15	N	086280	500	375 억		32398797	N	N	416	N	00	N
19	20241029	150737	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123600	700	2	0.57	10591180800	86209	75.13	123400	124200	121000	159700	86100	122900	122854.70	43.20	0	12664	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	92700	8.74	1.20	12	0.11	14148.00	103405.00	129500	20240715	-4.56	81432	20231103	51.78	129500	-4.56	20240715	83232	48.50	20240119	257500	-52.00	20240704	102000	21.18	20240807	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
20	20241029	140654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123600	700	2	0.57	8172892400	66659	58.09	123400	124200	121000	159700	86100	122900	122607.49	43.20	0	13580	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	92700	8.74	1.20	12	0.09	14148.00	103405.00	129500	20240715	-4.56	81432	20231103	51.78	129500	-4.56	20240715	83232	48.50	20240119	257500	-52.00	20240704	102000	21.18	20240807	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
21	20241029	130730	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122800	-100	5	-0.08	6175976000	50452	43.97	123400	124200	121000	159700	86100	122900	122412.91	43.20	0	10788	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	92100	8.68	1.19	12	0.07	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	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
22	20241029	120733	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122400	-500	5	-0.41	5697172000	46542	40.56	123400	124200	121000	159700	86100	122900	122409.26	43.20	0	9951	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	91800	8.65	1.18	12	0.06	14148.00	103405.00	129500	20240715	-5.48	81432	20231103	50.31	129500	-5.48	20240715	83232	47.06	20240119	257500	-52.47	20240704	102000	20.00	20240807	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
23	20241029	110748	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121300	-1600	5	-1.30	4459829700	36382	31.71	123400	124200	121200	159700	86100	122900	122583.41	43.20	0	6352	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	90975	8.57	1.17	12	0.05	14148.00	103405.00	129500	20240715	-6.33	81432	20231103	48.96	129500	-6.33	20240715	83232	45.74	20240119	257500	-52.89	20240704	102000	18.92	20240807	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
24	20241029	100730	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122500	-400	5	-0.33	1814628400	14810	12.91	123400	123800	121900	159700	86100	122900	122527.24	43.20	0	2898	127233	125066	123233	121066	119233	124150	120150	375	36800	500	95860	100	1	75000000	91875	8.66	1.18	12	0.02	14148.00	103405.00	129500	20240715	-5.41	81432	20231103	50.43	129500	-5.41	20240715	83232	47.18	20240119	257500	-52.43	20240704	102000	20.10	20240807	0.15	N	086280	500	375 억		32398797	N	N	5	N	00	N
25	20241028	160722	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122900	-1600	5	-1.29	14097670100	114457	43.18	124500	125400	121400	161800	87200	124500	123170.10	43.22	0	981	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	92175	8.69	1.19	12	0.15	14148.00	103405.00	129500	20240715	-5.10	81432	20231103	50.92	129500	-5.10	20240715	83232	47.66	20240119	257500	-52.27	20240704	102000	20.49	20240807	0.14	N	086280	500	375 억		32414686	N	N	5	N	00	N
26	20241028	150728	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123200	-1300	5	-1.04	11901468300	96597	36.45	124500	125400	121400	161800	87200	124500	123207.43	43.22	0	1100	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	92400	8.71	1.19	12	0.13	14148.00	103405.00	129500	20240715	-4.86	81432	20231103	51.29	129500	-4.86	20240715	83232	48.02	20240119	257500	-52.16	20240704	102000	20.78	20240807	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
27	20241028	140730	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	-1400	5	-1.12	10112917400	82091	30.97	124500	125400	121400	161800	87200	124500	123191.55	43.22	0	589	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	92325	8.70	1.19	12	0.11	14148.00	103405.00	129500	20240715	-4.94	81432	20231103	51.17	129500	-4.94	20240715	83232	47.90	20240119	257500	-52.19	20240704	102000	20.69	20240807	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
28	20241028	130726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	-1000	5	-0.80	8386091700	68068	25.68	124500	125400	121400	161800	87200	124500	123201.68	43.22	0	-1867	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	92625	8.73	1.19	12	0.09	14148.00	103405.00	129500	20240715	-4.63	81432	20231103	51.66	129500	-4.63	20240715	83232	48.38	20240119	257500	-52.04	20240704	102000	21.08	20240807	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
29	20241028	120727	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122600	-1900	5	-1.53	6788161900	55127	20.80	124500	125400	121400	161800	87200	124500	123136.79	43.22	0	-791	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	91950	8.67	1.19	12	0.07	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	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
30	20241028	110626	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	-1500	5	-1.20	5903786600	47920	18.08	124500	125400	121400	161800	87200	124500	123200.89	43.22	0	-1970	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	92250	8.69	1.19	12	0.06	14148.00	103405.00	129500	20240715	-5.02	81432	20231103	51.05	129500	-5.02	20240715	83232	47.78	20240119	257500	-52.23	20240704	102000	20.59	20240807	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
31	20241028	100723	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122200	-2300	5	-1.85	3855123900	31167	11.76	124500	125400	122100	161800	87200	124500	123692.49	43.22	0	-2921	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	91650	8.64	1.18	12	0.04	14148.00	103405.00	129500	20240715	-5.64	81432	20231103	50.06	129500	-5.64	20240715	83232	46.82	20240119	257500	-52.54	20240704	102000	19.80	20240807	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
32	20241028	090722	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124200	-300	5	-0.24	671090600	5382	2.03	124500	125400	124200	161800	87200	124500	124691.68	43.22	0	683	131233	127866	124033	120666	116833	129550	122350	375	37300	500	97110	100	1	75000000	93150	8.78	1.20	12	0.01	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	0.14	N	086280	500	375 억		32414686	N	N	22	N	00	N
33	20241025	160721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	2400	2	1.97	32934709800	264216	250.47	121300	127400	120200	158700	85500	122100	124650.81	43.24	0	-497	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	93375	8.80	1.20	12	0.35	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	0.13	N	086280	500	375 억		32429317	N	N	22	N	00	N
34	20241025	150726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124000	1900	2	1.56	30666738600	245964	233.17	121300	127400	120200	158700	85500	122100	124679.78	43.24	0	6312	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	93000	8.76	1.20	12	0.33	14148.00	103405.00	129500	20240715	-4.25	81432	20231103	52.27	129500	-4.25	20240715	83232	48.98	20240119	257500	-51.84	20240704	102000	21.57	20240807	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
35	20241025	140724	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	1400	2	1.15	28367157900	227342	215.52	121300	127400	120200	158700	85500	122100	124777.46	43.24	0	9459	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	92625	8.73	1.19	12	0.30	14148.00	103405.00	129500	20240715	-4.63	81432	20231103	51.66	129500	-4.63	20240715	83232	48.38	20240119	257500	-52.04	20240704	102000	21.08	20240807	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
36	20241025	130726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123500	1400	2	1.15	25795403000	206572	195.83	121300	127400	120200	158700	85500	122100	124873.67	43.24	0	13452	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	92625	8.73	1.19	12	0.28	14148.00	103405.00	129500	20240715	-4.63	81432	20231103	51.66	129500	-4.63	20240715	83232	48.38	20240119	257500	-52.04	20240704	102000	21.08	20240807	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
37	20241025	120729	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123700	1600	2	1.31	23900985500	191220	181.27	121300	127400	120200	158700	85500	122100	124992.08	43.24	0	15784	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	92775	8.74	1.20	12	0.25	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	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
38	20241025	110723	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124200	2100	2	1.72	21078999300	168463	159.70	121300	127400	120200	158700	85500	122100	125125.39	43.24	0	18587	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	93150	8.78	1.20	12	0.22	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	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
39	20241025	100726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124500	2400	2	1.97	4789250600	39247	37.21	121300	124600	120200	158700	85500	122100	122028.45	43.24	0	1162	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	93375	8.80	1.20	12	0.05	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	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
40	20241025	090726	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121100	-1000	5	-0.82	566638400	4663	4.42	121300	122600	121000	158700	85500	122100	121517.99	43.24	0	-1121	125433	123766	122233	120566	119033	123000	119800	375	36600	500	95230	100	1	75000000	90825	8.56	1.17	12	0.01	14148.00	103405.00	129500	20240715	-6.49	81432	20231103	48.71	129500	-6.49	20240715	83232	45.50	20240119	257500	-52.97	20240704	102000	18.73	20240807	0.13	N	086280	500	375 억		32429317	N	N	181	N	00	N
41	20241024	160712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122100	-200	5	-0.16	12891211000	105423	49.27	122800	123900	120700	158900	85700	122300	122281.09	43.25	0	-12160	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91575	8.63	1.18	12	0.14	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	0.13	N	086280	500	375 억		32441223	N	N	181	N	00	N
42	20241024	150718	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	-900	5	-0.74	11527201800	94233	44.04	122800	123900	120700	158900	85700	122300	122326.60	43.25	0	-12422	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91050	8.58	1.17	12	0.13	14148.00	103405.00	129500	20240715	-6.25	81432	20231103	49.08	129500	-6.25	20240715	83232	45.86	20240119	257500	-52.85	20240704	102000	19.02	20240807	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
43	20241024	140705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	-500	5	-0.41	9403573800	76824	35.90	122800	123900	120700	158900	85700	122300	122404.14	43.25	0	-10008	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91350	8.61	1.18	12	0.10	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	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
44	20241024	130717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	1100	2	0.90	7250645700	59330	27.73	122800	123800	120700	158900	85700	122300	122208.74	43.25	0	-5411	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	92550	8.72	1.19	12	0.08	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	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
45	20241024	120716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122300	0	3	0.00	5456452400	44729	20.90	122800	123100	120700	158900	85700	122300	121989.04	43.25	0	-4818	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91725	8.64	1.18	12	0.06	14148.00	103405.00	129500	20240715	-5.56	81432	20231103	50.19	129500	-5.56	20240715	83232	46.94	20240119	257500	-52.50	20240704	102000	19.90	20240807	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
46	20241024	110718	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	-900	5	-0.74	4518516700	36992	17.29	122800	123100	121300	158900	85700	122300	122148.42	43.25	0	-4713	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91050	8.58	1.17	12	0.05	14148.00	103405.00	129500	20240715	-6.25	81432	20231103	49.08	129500	-6.25	20240715	83232	45.86	20240119	257500	-52.85	20240704	102000	19.02	20240807	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
47	20241024	100721	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	-500	5	-0.41	3194158600	26143	12.22	122800	123100	121300	158900	85700	122300	122180.19	43.25	0	-2827	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	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	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
48	20241024	090747	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	-600	5	-0.49	581716000	4766	2.23	122800	122800	121300	158900	85700	122300	122054.62	43.25	0	-316	129233	125766	122033	118566	114833	127500	120300	375	36600	500	95390	100	1	75000000	91275	8.60	1.18	12	0.01	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	0.13	N	086280	500	375 억		32441223	N	N	1506	N	00	N
49	20241023	160716	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122300	1700	2	1.41	26251629100	213650	114.14	121300	125500	118300	156700	84500	120600	122872.76	43.26	0	-1773	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	91725	8.64	1.18	12	0.28	14148.00	103405.00	129500	20240715	-5.56	81432	20231103	50.19	129500	-5.56	20240715	83232	46.94	20240119	257500	-52.50	20240704	102000	19.90	20240807	0.13	N	086280	500	375 억		32447667	N	N	1506	N	00	N
50	20241023	150731	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122700	2100	2	1.74	24609281500	200236	106.97	121300	125500	118300	156700	84500	120600	122901.38	43.26	0	-1094	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	92025	8.67	1.19	12	0.27	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	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
51	20241023	140735	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123200	2600	2	2.16	21932865800	178440	95.33	121300	125500	118300	156700	84500	120600	122914.51	43.26	0	-3090	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	92400	8.71	1.19	12	0.24	14148.00	103405.00	129500	20240715	-4.86	81432	20231103	51.29	129500	-4.86	20240715	83232	48.02	20240119	257500	-52.16	20240704	102000	20.78	20240807	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
52	20241023	130722	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	2500	2	2.07	18885383500	153695	82.11	121300	125500	118300	156700	84500	120600	122875.72	43.26	0	-3468	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	92325	8.70	1.19	12	0.20	14148.00	103405.00	129500	20240715	-4.94	81432	20231103	51.17	129500	-4.94	20240715	83232	47.90	20240119	257500	-52.19	20240704	102000	20.69	20240807	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
53	20241023	120718	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123000	2400	2	1.99	16359762700	133125	71.12	121300	125500	118300	156700	84500	120600	122890.24	43.26	0	-2271	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	92250	8.69	1.19	12	0.18	14148.00	103405.00	129500	20240715	-5.02	81432	20231103	51.05	129500	-5.02	20240715	83232	47.78	20240119	257500	-52.23	20240704	102000	20.59	20240807	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
54	20241023	110715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	124700	4100	2	3.40	12595832800	102652	54.84	121300	125500	118300	156700	84500	120600	122704.21	43.26	0	-1115	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	93525	8.81	1.21	12	0.14	14148.00	103405.00	129500	20240715	-3.71	81432	20231103	53.13	129500	-3.71	20240715	83232	49.82	20240119	257500	-51.57	20240704	102000	22.25	20240807	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
55	20241023	100719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121400	800	2	0.66	3520105300	29385	15.70	121300	121800	118300	156700	84500	120600	119792.59	43.26	0	-8868	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	91050	8.58	1.17	12	0.04	14148.00	103405.00	129500	20240715	-6.25	81432	20231103	49.08	129500	-6.25	20240715	83232	45.86	20240119	257500	-52.85	20240704	102000	19.02	20240807	0.13	N	086280	500	375 억		32447667	N	N	2486	N	00	N
56	20241023	090719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	-900	5	-0.75	605402900	5024	2.68	121300	121800	119500	156700	84500	120600	120502.17	43.26	0	-2193	126533	123566	121533	118566	116533	125050	120050	375	36100	500	94060	100	1	75000000	89775	8.46	1.16	12	0.01	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		32447667	N	N	2486	N	00	N
57	20241022	160709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120600	-600	5	-0.50	22789100300	186905	160.08	120000	124500	119500	157500	84900	121200	121928.85	43.25	0	12465	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	90450	8.52	1.17	12	0.25	14148.00	103405.00	129500	20240715	-6.87	81432	20231103	48.10	129500	-6.87	20240715	83232	44.90	20240119	257500	-53.17	20240704	102000	18.24	20240807	0.14	N	086280	500	375 억		32435900	N	N	2486	N	00	N
58	20241022	150719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120800	-400	5	-0.33	20753804300	170035	145.63	120000	124500	119500	157500	84900	121200	122056.07	43.25	0	11963	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	90600	8.54	1.17	12	0.23	14148.00	103405.00	129500	20240715	-6.72	81432	20231103	48.34	129500	-6.72	20240715	83232	45.14	20240119	257500	-53.09	20240704	102000	18.43	20240807	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
59	20241022	140718	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	600	2	0.50	17550053400	143637	123.02	120000	124500	119500	157500	84900	121200	122183.37	43.25	0	13597	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	91350	8.61	1.18	12	0.19	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	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
60	20241022	130719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121900	700	2	0.58	15511590100	126932	108.71	120000	124500	119500	157500	84900	121200	122203.94	43.25	0	15399	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	91425	8.62	1.18	12	0.17	14148.00	103405.00	129500	20240715	-5.87	81432	20231103	49.70	129500	-5.87	20240715	83232	46.46	20240119	257500	-52.66	20240704	102000	19.51	20240807	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
61	20241022	120717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123100	1900	2	1.57	12427963600	101698	87.10	120000	124500	119500	157500	84900	121200	122204.60	43.25	0	16438	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	92325	8.70	1.19	12	0.14	14148.00	103405.00	129500	20240715	-4.94	81432	20231103	51.17	129500	-4.94	20240715	83232	47.90	20240119	257500	-52.19	20240704	102000	20.69	20240807	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
62	20241022	110713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123300	2100	2	1.73	10288483500	84320	72.22	120000	124500	119500	157500	84900	121200	122017.12	43.25	0	18526	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	92475	8.72	1.19	12	0.11	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	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
63	20241022	100715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	600	2	0.50	5266880100	43440	37.20	120000	123000	119500	157500	84900	121200	121244.94	43.25	0	10208	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	91350	8.61	1.18	12	0.06	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	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
64	20241022	090714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120600	-600	5	-0.50	1403631100	11547	9.89	120000	123000	119900	157500	84900	121200	121558.08	43.25	0	1468	124466	122832	121066	119432	117666	123650	120250	375	36300	500	94530	100	1	75000000	90450	8.52	1.17	12	0.02	14148.00	103405.00	129500	20240715	-6.87	81432	20231103	48.10	129500	-6.87	20240715	83232	44.90	20240119	257500	-53.17	20240704	102000	18.24	20240807	0.14	N	086280	500	375 억		32435900	N	N	97	N	00	N
65	20241021	160708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121200	600	2	0.50	13993081700	115034	78.74	120600	122700	119300	156700	84500	120600	121643.17	43.27	0	-14979	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	90900	8.57	1.17	12	0.15	14148.00	103405.00	129500	20240715	-6.41	81432	20231103	48.84	129500	-6.41	20240715	83232	45.62	20240119	257500	-52.93	20240704	102000	18.82	20240807	0.14	N	086280	500	375 억		32449281	N	N	96	N	00	N
66	20241021	150713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121700	1100	2	0.91	12938604600	106343	72.79	120600	122700	119300	156700	84500	120600	121668.67	43.27	0	-13871	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	91275	8.60	1.18	12	0.14	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	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
67	20241021	140715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	122200	1600	2	1.33	11292452400	92837	63.55	120600	122700	119300	156700	84500	120600	121637.48	43.27	0	-12583	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	91650	8.64	1.18	12	0.12	14148.00	103405.00	129500	20240715	-5.64	81432	20231103	50.06	129500	-5.64	20240715	83232	46.82	20240119	257500	-52.54	20240704	102000	19.80	20240807	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
68	20241021	130712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	900	2	0.75	9071368100	74636	51.09	120600	122700	119300	156700	84500	120600	121541.53	43.27	0	-10946	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	91125	8.59	1.17	12	0.10	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	102000	19.12	20240807	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
69	20241021	120713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121800	1200	2	1.00	7483937400	61585	42.15	120600	122700	119300	156700	84500	120600	121522.17	43.27	0	-8113	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	91350	8.61	1.18	12	0.08	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	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
70	20241021	110710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121300	700	2	0.58	5858449300	48247	33.02	120600	122700	119300	156700	84500	120600	121426.29	43.27	0	-6725	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	90975	8.57	1.17	12	0.06	14148.00	103405.00	129500	20240715	-6.33	81432	20231103	48.96	129500	-6.33	20240715	83232	45.74	20240119	257500	-52.89	20240704	102000	18.92	20240807	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
71	20241021	100712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121200	600	2	0.50	4371691800	35998	24.64	120600	122700	119300	156700	84500	120600	121442.77	43.27	0	-4211	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	90900	8.57	1.17	12	0.05	14148.00	103405.00	129500	20240715	-6.41	81432	20231103	48.84	129500	-6.41	20240715	83232	45.62	20240119	257500	-52.93	20240704	102000	18.82	20240807	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
72	20241021	090710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121000	400	2	0.33	397972100	3305	2.26	120600	121000	119800	156700	84500	120600	120414.82	43.27	0	-582	124400	122500	120400	118500	116400	123450	119450	375	36100	500	94060	100	1	75000000	90750	8.55	1.17	12	0.00	14148.00	103405.00	129500	20240715	-6.56	81432	20231103	48.59	129500	-6.56	20240715	83232	45.38	20240119	257500	-53.01	20240704	102000	18.63	20240807	0.14	N	086280	500	375 억		32449281	N	N	880	N	00	N
73	20241018	160709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120600	900	2	0.75	17504148900	145883	58.99	119700	122300	118300	155600	83800	119700	119986.10	43.31	0	-27307	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	90450	8.52	1.17	12	0.19	14148.00	103405.00	129500	20240715	-6.87	81432	20231103	48.10	129500	-6.87	20240715	83232	44.90	20240119	257500	-53.17	20240704	102000	18.24	20240807	0.12	N	086280	500	375 억		32483546	N	N	879	N	00	N
74	20241018	150729	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120000	300	2	0.25	14806899200	123494	49.94	119700	122300	118300	155600	83800	119700	119899.75	43.31	0	-21401	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	90000	8.48	1.16	12	0.16	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	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
75	20241018	140728	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119500	-200	5	-0.17	12358414400	103080	41.68	119700	122300	118300	155600	83800	119700	119891.49	43.31	0	-16411	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	89625	8.45	1.16	12	0.14	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	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
76	20241018	130715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119300	-400	5	-0.33	10587616800	88266	35.69	119700	122300	118300	155600	83800	119700	119951.25	43.31	0	-14746	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	89475	8.43	1.15	12	0.12	14148.00	103405.00	129500	20240715	-7.88	81432	20231103	46.50	129500	-7.88	20240715	83232	43.33	20240119	257500	-53.67	20240704	102000	16.96	20240807	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
77	20241018	120724	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119400	-300	5	-0.25	9267077600	77198	31.22	119700	122300	118300	155600	83800	119700	120042.98	43.31	0	-11975	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	89550	8.44	1.15	12	0.10	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	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
78	20241018	110719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120100	400	2	0.33	8028137400	66848	27.03	119700	122300	118300	155600	83800	119700	120095.40	43.31	0	-9934	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	90075	8.49	1.16	12	0.09	14148.00	103405.00	129500	20240715	-7.26	81432	20231103	47.49	129500	-7.26	20240715	83232	44.30	20240119	257500	-53.36	20240704	102000	17.75	20240807	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
79	20241018	100711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120300	600	2	0.50	4161603600	34898	14.11	119700	120600	118300	155600	83800	119700	119250.49	43.31	0	-3532	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	90225	8.50	1.16	12	0.05	14148.00	103405.00	129500	20240715	-7.10	81432	20231103	47.73	129500	-7.10	20240715	83232	44.54	20240119	257500	-53.28	20240704	102000	17.94	20240807	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
80	20241018	090713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119500	-200	5	-0.17	815793300	6849	2.77	119700	119900	118300	155600	83800	119700	119111.30	43.31	0	-2887	124633	122166	120133	117666	115633	121150	116650	375	35900	500	93360	100	1	75000000	89625	8.45	1.16	12	0.01	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	0.12	N	086280	500	375 억		32483546	N	N	965	N	00	N
81	20241017	160712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119700	-4200	5	-3.39	29443615800	245569	62.62	122500	122600	118100	161000	86800	123900	119897.55	43.35	0	-30502	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	89775	8.46	1.16	12	0.33	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		32515116	N	N	965	N	00	N
82	20241017	150714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120500	-3400	5	-2.74	26385041000	220066	56.11	122500	122600	118100	161000	86800	123900	119893.65	43.35	0	-25063	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	90375	8.52	1.17	12	0.29	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	0.13	N	086280	500	375 억		32515116	N	N	252	N	00	N
83	20241017	140714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-4300	5	-3.47	22511324300	187775	47.88	122500	122600	118100	161000	86800	123900	119881.76	43.35	0	-21853	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	89700	8.45	1.16	12	0.25	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		32515116	N	N	252	N	00	N
84	20241017	130712	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-4300	5	-3.47	19713915600	164388	41.92	122500	122600	118100	161000	86800	123900	119919.91	43.35	0	-23337	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	89700	8.45	1.16	12	0.22	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		32515116	N	N	252	N	00	N
85	20241017	120714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120000	-3900	5	-3.15	17569772500	146481	37.35	122500	122600	118100	161000	86800	123900	119942.20	43.35	0	-21320	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	90000	8.48	1.16	12	0.20	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	0.13	N	086280	500	375 억		32515116	N	N	252	N	00	N
86	20241017	110714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119100	-4800	5	-3.87	14985581300	124898	31.85	122500	122600	118100	161000	86800	123900	119978.44	43.35	0	-21817	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	89325	8.42	1.15	12	0.17	14148.00	103405.00	129500	20240715	-8.03	81432	20231103	46.26	129500	-8.03	20240715	83232	43.09	20240119	257500	-53.75	20240704	102000	16.76	20240807	0.13	N	086280	500	375 억		32515116	N	N	252	N	00	N
87	20241017	100714	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120500	-3400	5	-2.74	9456593900	78490	20.01	122500	122600	118800	161000	86800	123900	120475.80	43.35	0	-19120	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	90375	8.52	1.17	12	0.10	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	0.13	N	086280	500	375 억		32515116	N	N	252	N	00	N
88	20241017	090708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121600	-2300	5	-1.86	1787773200	14707	3.75	122500	122600	120500	161000	86800	123900	121538.30	43.35	0	-1617	132366	128132	121466	117232	110566	130250	119350	375	37100	500	96640	100	1	75000000	91200	8.59	1.18	12	0.02	14148.00	103405.00	129500	20240715	-6.10	81432	20231103	49.33	129500	-6.10	20240715	83232	46.10	20240119	257500	-52.78	20240704	102000	19.22	20240807	0.13	N	086280	500	375 억		32515116	N	N	252	N	00	N
89	20241016	160706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123900	8600	2	7.46	47629436900	390410	304.16	114900	125700	114800	149800	80800	115300	121996.21	43.30	0	47470	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	92925	8.76	1.20	12	0.52	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	0.13	N	086280	500	375 억		32476406	N	N	252	N	00	N
90	20241016	150709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	123400	8100	2	7.03	43438747800	356524	277.76	114900	125700	114800	149800	80800	115300	121840.22	43.30	0	45680	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	92550	8.72	1.19	12	0.48	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	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
91	20241016	140710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	125100	9800	2	8.50	32807628000	270713	210.91	114900	125700	114800	149800	80800	115300	121190.42	43.30	0	39950	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	93825	8.84	1.21	12	0.36	14148.00	103405.00	129500	20240715	-3.40	81432	20231103	53.63	129500	-3.40	20240715	83232	50.30	20240119	257500	-51.42	20240704	102000	22.65	20240807	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
92	20241016	130707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	120900	5600	2	4.86	13979896600	118394	92.24	114900	121000	114800	149800	80800	115300	118080.21	43.30	0	11795	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	90675	8.55	1.17	12	0.16	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	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
93	20241016	120708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118100	2800	2	2.43	9818002900	83576	65.11	114900	119800	114800	149800	80800	115300	117474.81	43.30	0	5780	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	88575	8.35	1.14	12	0.11	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		32476406	N	N	320	N	00	N
94	20241016	110705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118400	3100	2	2.69	6687296500	57158	44.53	114900	118500	114800	149800	80800	115300	116997.66	43.30	0	9598	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	88800	8.37	1.15	12	0.08	14148.00	103405.00	129500	20240715	-8.57	81432	20231103	45.40	129500	-8.57	20240715	83232	42.25	20240119	257500	-54.02	20240704	102000	16.08	20240807	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
95	20241016	100707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117100	1800	2	1.56	3714296300	31924	24.87	114900	117700	114800	149800	80800	115300	116349.17	43.30	0	-313	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	87825	8.28	1.13	12	0.04	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	102000	14.80	20240807	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
96	20241016	090708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114900	-400	5	-0.35	846579700	7337	5.72	114900	116800	114900	149800	80800	115300	115385.38	43.30	0	-2115	118966	117132	115966	114132	112966	118050	115050	375	34500	500	89930	100	1	75000000	86175	8.12	1.11	12	0.01	14148.00	103405.00	129500	20240715	-11.27	81432	20231103	41.10	129500	-11.27	20240715	83232	38.05	20240119	257500	-55.38	20240704	102000	12.65	20240807	0.13	N	086280	500	375 억		32476406	N	N	320	N	00	N
97	20241015	160702	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115300	800	2	0.70	14930806500	128202	149.18	115100	117800	114800	148800	80200	114500	116463.34	43.30	0	-4716	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	86475	8.15	1.12	12	0.17	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	0.13	N	086280	500	375 억		32477300	N	N	320	N	00	N
98	20241015	150710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115700	1200	2	1.05	12918737300	110771	128.89	115100	117800	114800	148800	80200	114500	116625.63	43.30	0	-3465	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	86775	8.18	1.12	12	0.15	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	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
99	20241015	140708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115900	1400	2	1.22	11377071500	97471	113.42	115100	117800	114800	148800	80200	114500	116722.63	43.30	0	-972	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	86925	8.19	1.12	12	0.13	14148.00	103405.00	129500	20240715	-10.50	81432	20231103	42.33	129500	-10.50	20240715	83232	39.25	20240119	257500	-54.99	20240704	102000	13.63	20240807	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
100	20241015	130706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116800	2300	2	2.01	10023226900	85823	99.87	115100	117800	114800	148800	80200	114500	116789.52	43.30	0	2959	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	87600	8.26	1.13	12	0.11	14148.00	103405.00	129500	20240715	-9.81	81432	20231103	43.43	129500	-9.81	20240715	83232	40.33	20240119	257500	-54.64	20240704	102000	14.51	20240807	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
101	20241015	120707	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116900	2400	2	2.10	8970159800	76817	89.39	115100	117800	114800	148800	80200	114500	116773.11	43.30	0	4345	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	87675	8.26	1.13	12	0.10	14148.00	103405.00	129500	20240715	-9.73	81432	20231103	43.56	129500	-9.73	20240715	83232	40.45	20240119	257500	-54.60	20240704	102000	14.61	20240807	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
102	20241015	110715	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117100	2600	2	2.27	8004111300	68550	79.77	115100	117800	114800	148800	80200	114500	116763.11	43.30	0	4327	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	87825	8.28	1.13	12	0.09	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	102000	14.80	20240807	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
103	20241015	100708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117500	3000	2	2.62	5659125400	48562	56.51	115100	117600	114800	148800	80200	114500	116534.03	43.30	0	8459	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	88125	8.31	1.14	12	0.06	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	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
104	20241015	090705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116000	1500	2	1.31	920981800	7953	9.25	115100	116300	114800	148800	80200	114500	115803.07	43.30	0	2655	117300	115900	114200	112800	111100	116600	113500	375	34300	500	89310	100	1	75000000	87000	8.20	1.12	12	0.01	14148.00	103405.00	129500	20240715	-10.42	81432	20231103	42.45	129500	-10.42	20240715	83232	39.37	20240119	257500	-54.95	20240704	102000	13.73	20240807	0.13	N	086280	500	375 억		32477300	N	N	158	N	00	N
105	20241014	160649	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114500	1100	2	0.97	9810121300	85917	60.97	113900	115600	112500	147400	79400	113400	114181.10	43.31	0	-2957	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	85875	8.09	1.11	12	0.11	14148.00	103405.00	129500	20240715	-11.58	81432	20231103	40.61	129500	-11.58	20240715	83232	37.57	20240119	257500	-55.53	20240704	102000	12.25	20240807	0.12	N	086280	500	375 억		32481750	N	N	158	N	00	N
106	20241014	150659	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115100	1700	2	1.50	8562039000	75031	53.25	113900	115600	112500	147400	79400	113400	114113.67	43.31	0	-2907	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	86325	8.14	1.11	12	0.10	14148.00	103405.00	129500	20240715	-11.12	81432	20231103	41.34	129500	-11.12	20240715	83232	38.29	20240119	257500	-55.30	20240704	102000	12.84	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
107	20241014	140658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115000	1600	2	1.41	7010477800	61538	43.67	113900	115600	112500	147400	79400	113400	113921.40	43.31	0	-3	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	86250	8.13	1.11	12	0.08	14148.00	103405.00	129500	20240715	-11.20	81432	20231103	41.22	129500	-11.20	20240715	83232	38.17	20240119	257500	-55.34	20240704	102000	12.75	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
108	20241014	130658	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114500	1100	2	0.97	5420886100	47725	33.87	113900	115300	112500	147400	79400	113400	113586.01	43.31	0	1739	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	85875	8.09	1.11	12	0.06	14148.00	103405.00	129500	20240715	-11.58	81432	20231103	40.61	129500	-11.58	20240715	83232	37.57	20240119	257500	-55.53	20240704	102000	12.25	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
109	20241014	120650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113700	300	2	0.26	4116625600	36345	25.79	113900	114400	112500	147400	79400	113400	113265.13	43.31	0	917	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	85275	8.04	1.10	12	0.05	14148.00	103405.00	129500	20240715	-12.20	81432	20231103	39.63	129500	-12.20	20240715	83232	36.61	20240119	257500	-55.84	20240704	102000	11.47	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
110	20241014	110651	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112900	-500	5	-0.44	3361843300	29688	21.07	113900	114400	112500	147400	79400	113400	113238.95	43.31	0	-850	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	84675	7.98	1.09	12	0.04	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	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
111	20241014	100650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112700	-700	5	-0.62	2103324400	18543	13.16	113900	114400	112500	147400	79400	113400	113429.62	43.31	0	-1947	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	84525	7.97	1.09	12	0.02	14148.00	103405.00	129500	20240715	-12.97	81432	20231103	38.40	129500	-12.97	20240715	83232	35.40	20240119	257500	-56.23	20240704	102000	10.49	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
112	20241014	090654	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113800	400	2	0.35	448288600	3950	2.80	113900	114100	112800	147400	79400	113400	113491.55	43.31	0	-1789	118533	115966	114633	112066	110733	115300	111400	375	34000	500	88450	100	1	75000000	85350	8.04	1.10	12	0.01	14148.00	103405.00	129500	20240715	-12.12	81432	20231103	39.75	129500	-12.12	20240715	83232	36.73	20240119	257500	-55.81	20240704	102000	11.57	20240807	0.12	N	086280	500	375 억		32481750	N	N	1971	N	00	N
113	20241011	160640	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113400	-100	5	-0.09	16110972800	140684	71.60	114500	117200	113300	147500	79500	113500	114521.01	43.29	0	25833	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85050	8.02	1.10	12	0.19	14148.00	103405.00	129500	20240715	-12.43	81432	20231103	39.26	129500	-12.43	20240715	83232	36.25	20240119	257500	-55.96	20240704	102000	11.18	20240807	0.12	N	086280	500	375 억		32465148	N	N	1971	N	00	N
114	20241011	150650	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114200	700	2	0.62	14800801000	129146	65.72	114500	117200	113300	147500	79500	113500	114605.27	43.29	0	26588	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85650	8.07	1.10	12	0.17	14148.00	103405.00	129500	20240715	-11.81	81432	20231103	40.24	129500	-11.81	20240715	83232	37.21	20240119	257500	-55.65	20240704	102000	11.96	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
115	20241011	140652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113900	400	2	0.35	13019339100	113532	57.78	114500	117200	113300	147500	79500	113500	114675.61	43.29	0	22692	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85425	8.05	1.10	12	0.15	14148.00	103405.00	129500	20240715	-12.05	81432	20231103	39.87	129500	-12.05	20240715	83232	36.85	20240119	257500	-55.77	20240704	102000	11.67	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
116	20241011	130652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114000	500	2	0.44	11610029700	101153	51.48	114500	117200	113300	147500	79500	113500	114777.05	43.29	0	18472	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85500	8.06	1.10	12	0.13	14148.00	103405.00	129500	20240715	-11.97	81432	20231103	39.99	129500	-11.97	20240715	83232	36.97	20240119	257500	-55.73	20240704	102000	11.76	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
117	20241011	120648	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113700	200	2	0.18	9619340000	83659	42.57	114500	117200	113500	147500	79500	113500	114982.90	43.29	0	12320	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85275	8.04	1.10	12	0.11	14148.00	103405.00	129500	20240715	-12.20	81432	20231103	39.63	129500	-12.20	20240715	83232	36.61	20240119	257500	-55.84	20240704	102000	11.47	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
118	20241011	110647	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114300	800	2	0.70	7209773400	62542	31.83	114500	117200	113500	147500	79500	113500	115279.19	43.29	0	8612	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	85725	8.08	1.11	12	0.08	14148.00	103405.00	129500	20240715	-11.74	81432	20231103	40.36	129500	-11.74	20240715	83232	37.33	20240119	257500	-55.61	20240704	102000	12.06	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
119	20241011	100656	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114900	1400	2	1.23	5483679700	47537	24.19	114500	117200	113500	147500	79500	113500	115356.42	43.29	0	7501	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	86175	8.12	1.11	12	0.06	14148.00	103405.00	129500	20240715	-11.27	81432	20231103	41.10	129500	-11.27	20240715	83232	38.05	20240119	257500	-55.38	20240704	102000	12.65	20240807	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
120	20241011	090652	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115500	2000	2	1.76	2749314600	23704	12.06	114500	117200	113500	147500	79500	113500	115986.31	43.29	0	11179	117366	115432	114366	112432	111366	114900	111900	375	34000	500	88530	100	1	75000000	86625	8.16	1.12	12	0.03	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	0.12	N	086280	500	375 억		32465148	N	N	2	N	00	N
121	20241010	160705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113500	-300	5	-0.26	22314697500	195830	131.15	115500	116300	113300	147900	79700	113800	113949.84	43.24	0	35966	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85125	8.02	1.10	12	0.26	14148.00	103405.00	129500	20240715	-12.36	81432	20231103	39.38	129500	-12.36	20240715	83232	36.37	20240119	257500	-55.92	20240704	102000	11.27	20240807	0.11	N	086280	500	375 억		32428116	N	N	2	N	00	N
122	20241010	150717	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113800	0	3	0.00	11887074200	103981	69.63	115500	116300	113300	147900	79700	113800	114319.68	43.24	0	4771	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85350	8.04	1.10	12	0.14	14148.00	103405.00	129500	20240715	-12.12	81432	20231103	39.75	129500	-12.12	20240715	83232	36.73	20240119	257500	-55.81	20240704	102000	11.57	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
123	20241010	140711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114500	700	2	0.62	9484630200	82949	55.55	115500	116300	113300	147900	79700	113800	114342.91	43.24	0	1793	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85875	8.09	1.11	12	0.11	14148.00	103405.00	129500	20240715	-11.58	81432	20231103	40.61	129500	-11.58	20240715	83232	37.57	20240119	257500	-55.53	20240704	102000	12.25	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
124	20241010	130709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113700	-100	5	-0.09	7673184900	67100	44.94	115500	116300	113300	147900	79700	113800	114354.47	43.24	0	-355	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85275	8.04	1.10	12	0.09	14148.00	103405.00	129500	20240715	-12.20	81432	20231103	39.63	129500	-12.20	20240715	83232	36.61	20240119	257500	-55.84	20240704	102000	11.47	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
125	20241010	120710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114100	300	2	0.26	6275764100	54829	36.72	115500	116300	113300	147900	79700	113800	114460.67	43.24	0	-955	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85575	8.06	1.10	12	0.07	14148.00	103405.00	129500	20240715	-11.89	81432	20231103	40.12	129500	-11.89	20240715	83232	37.09	20240119	257500	-55.69	20240704	102000	11.86	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
126	20241010	110709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114000	200	2	0.18	4924463200	42968	28.78	115500	116300	113300	147900	79700	113800	114607.69	43.24	0	-3120	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85500	8.06	1.10	12	0.06	14148.00	103405.00	129500	20240715	-11.97	81432	20231103	39.99	129500	-11.97	20240715	83232	36.97	20240119	257500	-55.73	20240704	102000	11.76	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
127	20241010	100708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114300	500	2	0.44	3770661200	32872	22.01	115500	116300	113300	147900	79700	113800	114707.39	43.24	0	-4337	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85725	8.08	1.11	12	0.04	14148.00	103405.00	129500	20240715	-11.74	81432	20231103	40.36	129500	-11.74	20240715	83232	37.33	20240119	257500	-55.61	20240704	102000	12.06	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
128	20241010	090711	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114600	800	2	0.70	1490038000	12910	8.65	115500	116300	114600	147900	79700	113800	115417.35	43.24	0	726	117600	115700	113600	111700	109600	114650	110650	375	34100	500	88760	100	1	75000000	85950	8.10	1.11	12	0.02	14148.00	103405.00	129500	20240715	-11.51	81432	20231103	40.73	129500	-11.51	20240715	83232	37.69	20240119	257500	-55.50	20240704	102000	12.35	20240807	0.11	N	086280	500	375 억		32428116	N	N	26	N	00	N
129	20241008	160704	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113800	-1100	5	-0.96	16848520700	149114	93.28	115500	115500	111500	149300	80500	114900	112988.33	43.22	0	798	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	85350	8.04	1.10	12	0.20	14148.00	103405.00	129500	20240715	-12.12	81432	20231103	39.75	129500	-12.12	20240715	83232	36.73	20240119	257500	-55.81	20240704	102000	11.57	20240807	0.10	N	086280	500	375 억		32416995	N	N	26	N	00	N
130	20241008	150709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113800	-1100	5	-0.96	13959443800	123721	77.39	115500	115500	111500	149300	80500	114900	112827.87	43.22	0	1760	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	85350	8.04	1.10	12	0.16	14148.00	103405.00	129500	20240715	-12.12	81432	20231103	39.75	129500	-12.12	20240715	83232	36.73	20240119	257500	-55.81	20240704	102000	11.57	20240807	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
131	20241008	140706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113600	-1300	5	-1.13	12038157500	106817	66.82	115500	115500	111500	149300	80500	114900	112696.23	43.22	0	1800	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	85200	8.03	1.10	12	0.14	14148.00	103405.00	129500	20240715	-12.28	81432	20231103	39.50	129500	-12.28	20240715	83232	36.49	20240119	257500	-55.88	20240704	102000	11.37	20240807	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
132	20241008	130706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112400	-2500	5	-2.18	10211710400	90676	56.72	115500	115500	111500	149300	80500	114900	112614.31	43.22	0	-1715	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	84300	7.94	1.09	12	0.12	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	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
133	20241008	120706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	113000	-1900	5	-1.65	9047272800	80338	50.26	115500	115500	111500	149300	80500	114900	112611.44	43.22	0	-3394	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	84750	7.99	1.09	12	0.11	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	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
134	20241008	110705	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	111700	-3200	5	-2.79	7320587900	64937	40.62	115500	115500	111500	149300	80500	114900	112729.38	43.22	0	-6443	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	83775	7.90	1.08	12	0.09	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	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
135	20241008	100708	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	112600	-2300	5	-2.00	4122064400	36348	22.74	115500	115500	112100	149300	80500	114900	113400.21	43.22	0	-3409	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	84450	7.96	1.09	12	0.05	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	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
136	20241008	090706	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114100	-800	5	-0.70	934961500	8149	5.10	115500	115500	113800	149300	80500	114900	114730.60	43.22	0	-905	119166	117032	115366	113232	111566	116200	112400	375	34400	500	89620	100	1	75000000	85575	8.06	1.10	12	0.01	14148.00	103405.00	129500	20240715	-11.89	81432	20231103	40.12	129500	-11.89	20240715	83232	37.09	20240119	257500	-55.69	20240704	102000	11.86	20240807	0.10	N	086280	500	375 억		32416995	N	N	480	N	00	N
137	20241007	160709	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114900	-2100	5	-1.79	18270327400	159369	90.95	117100	117500	113700	152100	81900	117000	114641.23	43.25	-4368	-17818	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	86175	8.12	1.11	12	0.21	14148.00	103405.00	129500	20240715	-11.27	81432	20231103	41.10	129500	-11.27	20240715	83232	38.05	20240119	257500	-55.38	20240704	102000	12.65	20240807	0.10	N	086280	500	375 억		32435326	N	N	480	N	00	N
138	20241007	150645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114500	-2500	5	-2.14	16762064700	146232	83.45	117100	117500	113700	152100	81900	117000	114626.52	43.25	-4368	-19169	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	85875	8.09	1.11	12	0.19	14148.00	103405.00	129500	20240715	-11.58	81432	20231103	40.61	129500	-11.58	20240715	83232	37.57	20240119	257500	-55.53	20240704	102000	12.25	20240807	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
139	20241007	140713	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114700	-2300	5	-1.97	14156415600	123459	70.45	117100	117500	113700	152100	81900	117000	114664.91	43.25	-4368	-21004	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	86025	8.11	1.11	12	0.16	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	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
140	20241007	130645	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	115000	-2000	5	-1.71	11831939800	103225	58.91	117100	117500	113700	152100	81900	117000	114622.81	43.25	-4368	-22161	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	86250	8.13	1.11	12	0.14	14148.00	103405.00	129500	20240715	-11.20	81432	20231103	41.22	129500	-11.20	20240715	83232	38.17	20240119	257500	-55.34	20240704	102000	12.75	20240807	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
141	20241007	120719	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114500	-2500	5	-2.14	10109320600	88194	50.33	117100	117500	113700	152100	81900	117000	114625.95	43.25	-4368	-21698	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	85875	8.09	1.11	12	0.12	14148.00	103405.00	129500	20240715	-11.58	81432	20231103	40.61	129500	-11.58	20240715	83232	37.57	20240119	257500	-55.53	20240704	102000	12.25	20240807	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
142	20241007	110635	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114800	-2200	5	-1.88	7938142500	69209	39.49	117100	117500	113700	152100	81900	117000	114698.12	43.25	-4368	-17503	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	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	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
143	20241007	100636	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114300	-2700	5	-2.31	5806073400	50636	28.90	117100	117500	113700	152100	81900	117000	114662.96	43.25	-4368	-17709	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	85725	8.08	1.11	12	0.07	14148.00	103405.00	129500	20240715	-11.74	81432	20231103	40.36	129500	-11.74	20240715	83232	37.33	20240119	257500	-55.61	20240704	102000	12.06	20240807	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
144	20241007	090710	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	114800	-2200	5	-1.88	1517492400	13107	7.48	117100	117500	114700	152100	81900	117000	115777.25	43.25	-4368	-5088	121266	119132	117066	114932	112866	118100	113900	375	35100	500	91260	100	1	75000000	86100	8.11	1.11	12	0.02	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	0.10	N	086280	500	375 억		32435326	N	N	162	N	00	N
145	20241004	160616	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117000	-1600	5	-1.35	20479912700	175018	110.12	118600	119200	115000	154100	83100	118600	117016.04	43.23	0	-45864	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87750	8.27	1.13	12	0.23	14148.00	103405.00	129500	20240715	-9.65	81432	20231103	43.68	129500	-9.65	20240715	83232	40.57	20240119	257500	-54.56	20240704	102000	14.71	20240807	0.11	N	086280	500	375 억		32425080	N	N	162	N	00	N
146	20241004	150624	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117100	-1500	5	-1.26	17314881800	147946	93.09	118600	119200	115000	154100	83100	118600	117035.15	43.23	0	-41403	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87825	8.28	1.13	12	0.20	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	102000	14.80	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
147	20241004	140625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117100	-1500	5	-1.26	13988823200	119505	75.19	118600	119200	115000	154100	83100	118600	117056.38	43.23	0	-34984	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87825	8.28	1.13	12	0.16	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	102000	14.80	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
148	20241004	130623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	117100	-1500	5	-1.26	11457224800	97934	61.62	118600	119200	115000	154100	83100	118600	116989.25	43.23	0	-25526	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87825	8.28	1.13	12	0.13	14148.00	103405.00	129500	20240715	-9.58	81432	20231103	43.80	129500	-9.58	20240715	83232	40.69	20240119	257500	-54.52	20240704	102000	14.80	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
149	20241004	120621	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118300	-300	5	-0.25	9869260100	84425	53.12	118600	119200	115000	154100	83100	118600	116899.73	43.23	0	-20395	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	88725	8.36	1.14	12	0.11	14148.00	103405.00	129500	20240715	-8.65	81432	20231103	45.27	129500	-8.65	20240715	83232	42.13	20240119	257500	-54.06	20240704	102000	15.98	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
150	20241004	110618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	-600	5	-0.51	8532770200	73113	46.00	118600	119200	115000	154100	83100	118600	116706.61	43.23	0	-19430	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	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	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
151	20241004	100618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116200	-2400	5	-2.02	5959812500	51188	32.21	118600	119200	115000	154100	83100	118600	116429.88	43.23	0	-17979	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87150	8.21	1.12	12	0.07	14148.00	103405.00	129500	20240715	-10.27	81432	20231103	42.70	129500	-10.27	20240715	83232	39.61	20240119	257500	-54.87	20240704	102000	13.92	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
152	20241004	090617	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	116900	-1700	5	-1.43	1307609800	11115	6.99	118600	119200	116800	154100	83100	118600	117643.71	43.23	0	-2934	124533	121566	119633	116666	114733	120600	115700	375	35500	500	92500	100	1	75000000	87675	8.26	1.13	12	0.01	14148.00	103405.00	129500	20240715	-9.73	81432	20231103	43.56	129500	-9.73	20240715	83232	40.45	20240119	257500	-54.60	20240704	102000	14.61	20240807	0.11	N	086280	500	375 억		32425080	N	N	318	N	00	N
153	20241002	160615	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118600	-3500	5	-2.87	18905214600	158752	57.85	121600	122600	117700	158700	85500	122100	119085.96	43.25	0	-27478	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	88950	8.38	1.15	12	0.21	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		32437467	N	N	318	N	00	N
154	20241002	150625	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118000	-4100	5	-3.36	15393132200	129100	47.05	121600	122600	117700	158700	85500	122100	119233.51	43.25	0	-15397	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	88500	8.34	1.14	12	0.17	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	0.11	N	086280	500	375 억		32437467	N	N	2048	N	00	N
155	20241002	140623	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119000	-3100	5	-2.54	12656791900	106010	38.63	121600	122600	117700	158700	85500	122100	119391.67	43.25	0	-10449	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	89250	8.41	1.15	12	0.14	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	0.11	N	086280	500	375 억		32437467	N	N	2048	N	00	N
156	20241002	130618	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119400	-2700	5	-2.21	10448996200	87395	31.85	121600	122600	117700	158700	85500	122100	119559.70	43.25	0	-5784	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	89550	8.44	1.15	12	0.12	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	0.11	N	086280	500	375 억		32437467	N	N	2048	N	00	N
157	20241002	120614	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	118900	-3200	5	-2.62	9374739500	78403	28.57	121600	122600	117700	158700	85500	122100	119570.22	43.25	0	-5505	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	89175	8.40	1.15	12	0.10	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		32437467	N	N	2048	N	00	N
158	20241002	110608	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119200	-2900	5	-2.38	7715832600	64457	23.49	121600	122600	117700	158700	85500	122100	119704.00	43.25	0	-3279	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	89400	8.43	1.15	12	0.09	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		32437467	N	N	2048	N	00	N
159	20241002	100607	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	119600	-2500	5	-2.05	5825744100	48622	17.72	121600	122600	117700	158700	85500	122100	119815.63	43.25	0	-1573	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	89700	8.45	1.16	12	0.06	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		32437467	N	N	2048	N	00	N
160	20241002	090605	55	20.00	KOSPI200		운수.창고	N	N	N	Y	40	N	121500	-600	5	-0.49	986841600	8116	2.96	121600	122600	120800	158700	85500	122100	121590.23	43.25	0	1294	127233	124666	123033	120466	118833	123850	119650	375	36600	500	95230	100	1	75000000	91125	8.59	1.17	12	0.01	14148.00	103405.00	129500	20240715	-6.18	81432	20231103	49.20	129500	-6.18	20240715	83232	45.98	20240119	257500	-52.82	20240704	102000	19.12	20240807	0.11	N	086280	500	375 억		32437467	N	N	2048	N	00	N