KissMeData/004380/price/prices-20240101.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	20240123	120157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10860	50	2	0.46	321333790	29731	44.99	10820	10900	10650	14050	7570	10810	10808.04	34.83	0	34	11030	10920	10750	10640	10470	10975	10695	105	3240	500	7990	10	1	21000000	2281	13.69	1.08	12	0.14	793.00	10079.00	18140	20230322	-40.13	9610	20231024	13.01	11240	-3.38	20240117	10300	5.44	20240116	18140	-40.13	20230322	9610	13.01	20231024	1.43	N	004380	500	105 억		7314970	N	N	19	N	00	N
3	20240123	110157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10840	30	2	0.28	244423730	22654	34.28	10820	10880	10650	14050	7570	10810	10789.43	34.83	0	-377	11030	10920	10750	10640	10470	10975	10695	105	3240	500	7990	10	1	21000000	2276	13.67	1.08	12	0.11	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	11240	-3.56	20240117	10300	5.24	20240116	18140	-40.24	20230322	9610	12.80	20231024	1.43	N	004380	500	105 억		7314970	N	N	19	N	00	N
4	20240123	100156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10790	-20	5	-0.19	144122480	13401	20.28	10820	10860	10650	14050	7570	10810	10754.61	34.83	0	-3047	11030	10920	10750	10640	10470	10975	10695	105	3240	500	7990	10	1	21000000	2266	13.61	1.07	12	0.06	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	11240	-4.00	20240117	10300	4.76	20240116	18140	-40.52	20230322	9610	12.28	20231024	1.43	N	004380	500	105 억		7314970	N	N	19	N	00	N
5	20240123	090156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10770	-40	5	-0.37	30749140	2844	4.30	10820	10820	10770	14050	7570	10810	10811.93	34.83	0	-982	11030	10920	10750	10640	10470	10975	10695	105	3240	500	7990	10	1	21000000	2262	13.58	1.07	12	0.01	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	11240	-4.18	20240117	10300	4.56	20240116	18140	-40.63	20230322	9610	12.07	20231024	1.43	N	004380	500	105 억		7314970	N	N	19	N	00	N
6	20240119	160156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	20	2	0.19	537265960	50472	217.50	10620	10760	10510	13760	7420	10590	10644.90	34.68	0	12312	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2228	13.38	1.05	12	0.24	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	11240	-5.60	20240117	10300	3.01	20240116	18140	-41.51	20230322	9610	10.41	20231024	1.42	N	004380	500	105 억		7283640	N	N	17	N	00	N
7	20240119	150156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	20	2	0.19	511105550	48002	206.86	10620	10760	10510	13760	7420	10590	10647.59	34.68	0	12512	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2228	13.38	1.05	12	0.23	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	11240	-5.60	20240117	10300	3.01	20240116	18140	-41.51	20230322	9610	10.41	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
8	20240119	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10630	40	2	0.38	460175810	43198	186.16	10620	10760	10510	13760	7420	10590	10652.71	34.68	0	11791	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2232	13.40	1.05	12	0.21	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	11240	-5.43	20240117	10300	3.20	20240116	18140	-41.40	20230322	9610	10.61	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
9	20240119	130156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	20	2	0.19	437626180	41077	177.02	10620	10760	10510	13760	7420	10590	10653.80	34.68	0	11946	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2228	13.38	1.05	12	0.20	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	11240	-5.60	20240117	10300	3.01	20240116	18140	-41.51	20230322	9610	10.41	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
10	20240119	120157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10600	10	2	0.09	389568010	36534	157.44	10620	10760	10580	13760	7420	10590	10663.16	34.68	0	10637	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2226	13.37	1.05	12	0.17	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	11240	-5.69	20240117	10300	2.91	20240116	18140	-41.57	20230322	9610	10.30	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
11	20240119	110156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10640	50	2	0.47	251680560	23596	101.68	10620	10760	10580	13760	7420	10590	10666.24	34.68	0	5948	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2234	13.42	1.06	12	0.11	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	11240	-5.34	20240117	10300	3.30	20240116	18140	-41.35	20230322	9610	10.72	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
12	20240119	100157	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10720	130	2	1.23	150112300	14037	60.49	10620	10760	10580	13760	7420	10590	10694.04	34.68	0	5948	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2251	13.52	1.06	12	0.07	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	11240	-4.63	20240117	10300	4.08	20240116	18140	-40.90	20230322	9610	11.55	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
13	20240119	090155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10580	-10	5	-0.09	9164280	864	3.72	10620	10620	10580	13760	7420	10590	10606.81	34.68	0	81	10790	10690	10570	10470	10350	10740	10520	105	3170	500	7830	10	1	21000000	2222	13.34	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	11240	-5.87	20240117	10300	2.72	20240116	18140	-41.68	20230322	9610	10.09	20231024	1.42	N	004380	500	105 억		7283640	N	N	15	N	00	N
14	20240118	160156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10590	80	2	0.76	244288350	23175	24.73	10510	10670	10450	13660	7360	10510	10541.03	34.68	0	-1803	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2224	13.35	1.05	12	0.11	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	11240	-5.78	20240117	10300	2.82	20240116	18140	-41.62	20230322	9610	10.20	20231024	1.41	N	004380	500	105 억		7283849	N	N	15	N	00	N
15	20240118	150155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10520	10	2	0.10	232024740	22014	23.49	10510	10670	10450	13660	7360	10510	10539.87	34.68	0	-1754	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2209	13.27	1.04	12	0.10	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	11240	-6.41	20240117	10300	2.14	20240116	18140	-42.01	20230322	9610	9.47	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
16	20240118	140156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10480	-30	5	-0.29	204955560	19434	20.73	10510	10670	10460	13660	7360	10510	10546.24	34.68	0	-2072	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2201	13.22	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	11240	-6.76	20240117	10300	1.75	20240116	18140	-42.23	20230322	9610	9.05	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
17	20240118	130155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10590	80	2	0.76	178926590	16959	18.09	10510	10670	10460	13660	7360	10510	10550.54	34.68	0	-799	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2224	13.35	1.05	12	0.08	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	11240	-5.78	20240117	10300	2.82	20240116	18140	-41.62	20230322	9610	10.20	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
18	20240118	120156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10600	90	2	0.86	165647360	15700	16.75	10510	10670	10460	13660	7360	10510	10550.79	34.68	0	-787	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2226	13.37	1.05	12	0.07	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	11240	-5.69	20240117	10300	2.91	20240116	18140	-41.57	20230322	9610	10.30	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
19	20240118	110156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10540	30	2	0.29	112190040	10660	11.37	10510	10580	10460	13660	7360	10510	10524.39	34.68	0	-243	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2213	13.29	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.90	9610	20231024	9.68	11240	-6.23	20240117	10300	2.33	20240116	18140	-41.90	20230322	9610	9.68	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
20	20240118	100156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	0	3	0.00	59565270	5663	6.04	10510	10580	10460	13660	7360	10510	10518.32	34.68	0	-866	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2207	13.25	1.04	12	0.03	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	11240	-6.49	20240117	10300	2.04	20240116	18140	-42.06	20230322	9610	9.37	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
21	20240118	090155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	0	3	0.00	388870	37	0.04	10510	10510	10510	13660	7360	10510	10510.00	34.68	0	-3	11516	11012	10736	10232	9956	10875	10095	105	3150	500	7770	10	1	21000000	2207	13.25	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	11240	-6.49	20240117	10300	2.04	20240116	18140	-42.06	20230322	9610	9.37	20231024	1.41	N	004380	500	105 억		7283849	N	N	22	N	00	N
22	20240117	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	-160	5	-1.50	994836040	93459	102.83	10710	11240	10460	13870	7470	10670	10645.11	34.80	0	-18982	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2207	13.25	1.04	12	0.45	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	11240	-6.49	20240117	10300	2.04	20240116	18140	-42.06	20230322	9610	9.37	20231024	1.40	N	004380	500	105 억		7307204	N	N	22	N	00	N
23	20240117	150156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10530	-140	5	-1.31	920905760	86415	95.08	10710	11240	10470	13870	7470	10670	10656.78	34.80	0	-18716	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2211	13.28	1.04	12	0.41	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	11240	-6.32	20240117	10300	2.23	20240116	18140	-41.95	20230322	9610	9.57	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
24	20240117	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10590	-80	5	-0.75	843220660	79066	86.99	10710	11240	10470	13870	7470	10670	10664.77	34.80	0	-17037	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2224	13.35	1.05	12	0.38	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	11240	-5.78	20240117	10300	2.82	20240116	18140	-41.62	20230322	9610	10.20	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
25	20240117	130155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10570	-100	5	-0.94	810046880	75927	83.54	10710	11240	10470	13870	7470	10670	10668.76	34.80	0	-16517	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2220	13.33	1.05	12	0.36	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	11240	-5.96	20240117	10300	2.62	20240116	18140	-41.73	20230322	9610	9.99	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
26	20240117	120156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10520	-150	5	-1.41	668794750	62514	68.78	10710	11240	10470	13870	7470	10670	10698.33	34.80	0	-15667	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2209	13.27	1.04	12	0.30	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	11240	-6.41	20240117	10300	2.14	20240116	18140	-42.01	20230322	9610	9.47	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
27	20240117	110156	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-120	5	-1.12	618813920	57764	63.55	10710	11240	10470	13870	7470	10670	10712.81	34.80	0	-14274	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2216	13.30	1.05	12	0.28	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	11240	-6.14	20240117	10300	2.43	20240116	18140	-41.84	20230322	9610	9.78	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
28	20240117	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-120	5	-1.12	547299860	50957	56.07	10710	11240	10490	13870	7470	10670	10740.45	34.80	0	-12432	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2216	13.30	1.05	12	0.24	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	11240	-6.14	20240117	10300	2.43	20240116	18140	-41.84	20230322	9610	9.78	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
29	20240117	090155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10700	30	2	0.28	27818350	2602	2.86	10710	10720	10630	13870	7470	10670	10691.26	34.80	0	-2337	11276	10972	10636	10332	9996	11125	10485	105	3200	500	7890	10	1	21000000	2247	13.49	1.06	12	0.01	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	10940	-2.19	20240116	10300	3.88	20240116	18140	-41.01	20230322	9610	11.34	20231024	1.40	N	004380	500	105 억		7307204	N	N	21	N	00	N
30	20240116	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10670	320	2	3.09	955416060	89771	132.10	10310	10940	10300	13450	7250	10350	10643.09	34.77	0	3214	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2241	13.46	1.06	12	0.43	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	10940	-2.47	20240116	10300	3.59	20240116	18140	-41.18	20230322	9610	11.03	20231024	1.40	N	004380	500	105 억		7300937	N	N	21	N	00	N
31	20240116	150155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	260	2	2.51	904596970	84995	125.08	10310	10940	10300	13450	7250	10350	10643.23	34.77	0	5143	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2228	13.38	1.05	12	0.40	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	10940	-3.02	20240116	10300	3.01	20240116	18140	-41.51	20230322	9610	10.41	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
32	20240116	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10580	230	2	2.22	863169770	81080	119.31	10310	10940	10300	13450	7250	10350	10646.21	34.77	0	5334	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2222	13.34	1.05	12	0.39	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	10940	-3.29	20240116	10300	2.72	20240116	18140	-41.68	20230322	9610	10.09	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
33	20240116	130155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10630	280	2	2.71	843150410	79190	116.53	10310	10940	10300	13450	7250	10350	10647.50	34.77	0	5660	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2232	13.40	1.05	12	0.38	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	10940	-2.83	20240116	10300	3.20	20240116	18140	-41.40	20230322	9610	10.61	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
34	20240116	120155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10560	210	2	2.03	784262930	73625	108.34	10310	10940	10300	13450	7250	10350	10652.47	34.77	0	5542	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2218	13.32	1.05	12	0.35	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	10940	-3.47	20240116	10300	2.52	20240116	18140	-41.79	20230322	9610	9.89	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
35	20240116	110155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10600	250	2	2.42	742370160	69664	102.51	10310	10940	10300	13450	7250	10350	10656.81	34.77	0	7310	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2226	13.37	1.05	12	0.33	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	10940	-3.11	20240116	10300	2.91	20240116	18140	-41.57	20230322	9610	10.30	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
36	20240116	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	150	2	1.45	657890130	61595	90.64	10310	10940	10300	13450	7250	10350	10681.35	34.77	0	7005	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2205	13.24	1.04	12	0.29	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10940	-4.02	20240116	10300	1.94	20240116	18140	-42.12	20230322	9610	9.26	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
37	20240116	090154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10300	-50	5	-0.48	9859620	956	1.41	10310	10310	10300	13450	7250	10350	10309.89	34.77	0	55	10763	10556	10443	10236	10123	10500	10180	105	3100	500	7650	10	1	21000000	2163	12.99	1.02	12	0.00	793.00	10079.00	18140	20230322	-43.22	9610	20231024	7.18	10900	-5.50	20240102	10300	0.00	20240116	18140	-43.22	20230322	9610	7.18	20231024	1.40	N	004380	500	105 억		7300937	N	N	32	N	00	N
38	20240115	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10350	-300	5	-2.82	707707770	67786	77.84	10600	10650	10330	13840	7460	10650	10440.68	34.82	0	-13399	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2174	13.05	1.03	12	0.32	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	10900	-5.05	20240102	10330	0.19	20240115	18140	-42.94	20230322	9610	7.70	20231024	1.40	N	004380	500	105 억		7312178	N	N	32	N	00	N
39	20240115	150155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10400	-250	5	-2.35	544548860	52028	59.74	10600	10650	10360	13840	7460	10650	10466.46	34.82	0	-13235	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2184	13.11	1.03	12	0.25	793.00	10079.00	18140	20230322	-42.67	9610	20231024	8.22	10900	-4.59	20240102	10350	0.48	20240110	18140	-42.67	20230322	9610	8.22	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
40	20240115	140155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10420	-230	5	-2.16	488857590	46675	53.60	10600	10650	10360	13840	7460	10650	10473.65	34.82	0	-11830	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2188	13.14	1.03	12	0.22	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	10900	-4.40	20240102	10350	0.68	20240110	18140	-42.56	20230322	9610	8.43	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
41	20240115	130154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10390	-260	5	-2.44	464387520	44326	50.90	10600	10650	10360	13840	7460	10650	10476.64	34.82	0	-10946	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2182	13.10	1.03	12	0.21	793.00	10079.00	18140	20230322	-42.72	9610	20231024	8.12	10900	-4.68	20240102	10350	0.39	20240110	18140	-42.72	20230322	9610	8.12	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
42	20240115	120155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10450	-200	5	-1.88	339968220	32366	37.17	10600	10650	10430	13840	7460	10650	10503.87	34.82	0	-9324	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2195	13.18	1.04	12	0.15	793.00	10079.00	18140	20230322	-42.39	9610	20231024	8.74	10900	-4.13	20240102	10350	0.97	20240110	18140	-42.39	20230322	9610	8.74	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
43	20240115	110154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10460	-190	5	-1.78	277827020	26420	30.34	10600	10650	10430	13840	7460	10650	10515.78	34.82	0	-8199	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2197	13.19	1.04	12	0.13	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	10900	-4.04	20240102	10350	1.06	20240110	18140	-42.34	20230322	9610	8.84	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
44	20240115	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10590	-60	5	-0.56	125516300	11895	13.66	10600	10650	10500	13840	7460	10650	10552.02	34.82	0	-3566	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2224	13.35	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	10900	-2.84	20240102	10350	2.32	20240110	18140	-41.62	20230322	9610	10.20	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
45	20240115	090155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10580	-70	5	-0.66	4544830	429	0.49	10600	10600	10580	13840	7460	10650	10594.01	34.82	0	-18	11003	10826	10663	10486	10323	10915	10575	105	3190	500	7880	10	1	21000000	2222	13.34	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	10900	-2.94	20240102	10350	2.22	20240110	18140	-41.68	20230322	9610	10.09	20231024	1.40	N	004380	500	105 억		7312178	N	N	2	N	00	N
46	20240112	160155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10650	140	2	1.33	929329580	86848	186.93	10540	10840	10500	13660	7360	10510	10700.79	34.78	0	-2411	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2237	13.43	1.06	12	0.41	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	10900	-2.29	20240102	10350	2.90	20240110	18140	-41.29	20230322	9610	10.82	20231024	1.38	N	004380	500	105 억		7302805	N	N	2	N	00	N
47	20240112	150155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	100	2	0.95	894834390	83597	179.93	10540	10840	10500	13660	7360	10510	10704.14	34.78	0	-2851	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2228	13.38	1.05	12	0.40	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	10900	-2.66	20240102	10350	2.51	20240110	18140	-41.51	20230322	9610	10.41	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
48	20240112	140154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	100	2	0.95	851081120	79468	171.05	10540	10840	10500	13660	7360	10510	10709.73	34.78	0	-756	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2228	13.38	1.05	12	0.38	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	10900	-2.66	20240102	10350	2.51	20240110	18140	-41.51	20230322	9610	10.41	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
49	20240112	130154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10750	240	2	2.28	721526550	67301	144.86	10540	10840	10500	13660	7360	10510	10720.89	34.78	0	3197	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2258	13.56	1.07	12	0.32	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	10900	-1.38	20240102	10350	3.86	20240110	18140	-40.74	20230322	9610	11.86	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
50	20240112	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10780	270	2	2.57	590876200	55146	118.70	10540	10840	10500	13660	7360	10510	10714.76	34.78	0	1392	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2264	13.59	1.07	12	0.26	793.00	10079.00	18140	20230322	-40.57	9610	20231024	12.17	10900	-1.10	20240102	10350	4.15	20240110	18140	-40.57	20230322	9610	12.17	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
51	20240112	110153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10750	240	2	2.28	445633210	41629	89.60	10540	10840	10500	13660	7360	10510	10704.87	34.78	0	234	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2258	13.56	1.07	12	0.20	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	10900	-1.38	20240102	10350	3.86	20240110	18140	-40.74	20230322	9610	11.86	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
52	20240112	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10680	170	2	1.62	385487820	35993	77.47	10540	10840	10500	13660	7360	10510	10710.08	34.78	0	810	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2243	13.47	1.06	12	0.17	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	10900	-2.02	20240102	10350	3.19	20240110	18140	-41.12	20230322	9610	11.13	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
53	20240112	090154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	40	2	0.38	11173410	1063	2.29	10540	10550	10510	13660	7360	10510	10511.20	34.78	0	-1045	10876	10692	10586	10402	10296	10640	10350	105	3150	500	7770	10	1	21000000	2216	13.30	1.05	12	0.01	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10350	1.93	20240110	18140	-41.84	20230322	9610	9.78	20231024	1.38	N	004380	500	105 억		7302805	N	N	40	N	00	N
54	20240111	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	-50	5	-0.47	493148470	46430	49.56	10600	10770	10480	13720	7400	10560	10621.64	34.78	-1311	-4719	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2207	13.25	1.04	12	0.22	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	10900	-3.58	20240102	10350	1.55	20240110	18140	-42.06	20230322	9610	9.37	20231024	1.36	N	004380	500	105 억		7303262	N	N	40	N	00	N
55	20240111	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-10	5	-0.09	476503290	44848	47.87	10600	10770	10480	13720	7400	10560	10624.85	34.78	-1311	-3818	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2216	13.30	1.05	12	0.21	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10350	1.93	20240110	18140	-41.84	20230322	9610	9.78	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
56	20240111	140154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-60	5	-0.57	460167470	43295	46.22	10600	10770	10480	13720	7400	10560	10628.65	34.78	-1311	-2844	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2205	13.24	1.04	12	0.21	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10350	1.45	20240110	18140	-42.12	20230322	9610	9.26	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
57	20240111	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10560	0	3	0.00	395745450	37182	39.69	10600	10770	10540	13720	7400	10560	10643.47	34.78	-1311	-2598	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2218	13.32	1.05	12	0.18	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	10900	-3.12	20240102	10350	2.03	20240110	18140	-41.79	20230322	9610	9.89	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
58	20240111	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-10	5	-0.09	336229340	31544	33.67	10600	10770	10540	13720	7400	10560	10659.06	34.78	-1311	834	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2216	13.30	1.05	12	0.15	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10350	1.93	20240110	18140	-41.84	20230322	9610	9.78	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
59	20240111	110154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10580	20	2	0.19	313588190	29401	31.38	10600	10770	10540	13720	7400	10560	10665.90	34.78	-1311	1662	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2222	13.34	1.05	12	0.14	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	10900	-2.94	20240102	10350	2.22	20240110	18140	-41.68	20230322	9610	10.09	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
60	20240111	100154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10660	100	2	0.95	247825520	23186	24.75	10600	10770	10590	13720	7400	10560	10688.58	34.78	-1311	1575	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2239	13.44	1.06	12	0.11	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	10900	-2.20	20240102	10350	3.00	20240110	18140	-41.23	20230322	9610	10.93	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
61	20240111	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10680	120	2	1.14	32668570	3069	3.28	10600	10690	10600	13720	7400	10560	10644.70	34.78	-1311	1843	10966	10762	10556	10352	10146	10865	10455	105	3160	500	7810	10	1	21000000	2243	13.47	1.06	12	0.01	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	10900	-2.02	20240102	10350	3.19	20240110	18140	-41.12	20230322	9610	11.13	20231024	1.36	N	004380	500	105 억		7303262	N	N	23	N	00	N
62	20240110	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10560	30	2	0.28	979444330	92640	194.21	10550	10760	10350	13680	7380	10530	10572.67	34.88	0	-22134	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2218	13.32	1.05	12	0.44	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	10900	-3.12	20240102	10350	2.03	20240110	18140	-41.79	20230322	9610	9.89	20231024	1.36	N	004380	500	105 억		7325243	N	N	23	N	00	N
63	20240110	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	80	2	0.76	897131500	84857	177.89	10550	10760	10350	13680	7380	10530	10572.33	34.88	0	-21263	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2228	13.38	1.05	12	0.40	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	10900	-2.66	20240102	10350	2.51	20240110	18140	-41.51	20230322	9610	10.41	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
64	20240110	140154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10420	-110	5	-1.04	245516070	23521	49.31	10550	10550	10350	13680	7380	10530	10437.71	34.88	0	-4068	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2188	13.14	1.03	12	0.11	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	10900	-4.40	20240102	10350	0.68	20240110	18140	-42.56	20230322	9610	8.43	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
65	20240110	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10460	-70	5	-0.66	106787770	10186	21.35	10550	10550	10440	13680	7380	10530	10483.25	34.88	0	-2742	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2197	13.19	1.04	12	0.05	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	10900	-4.04	20240102	10440	0.19	20240110	18140	-42.34	20230322	9610	8.84	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
66	20240110	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10480	-50	5	-0.47	98664690	9410	19.73	10550	10550	10440	13680	7380	10530	10484.53	34.88	0	-2584	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2201	13.22	1.04	12	0.04	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	10900	-3.85	20240102	10440	0.38	20240110	18140	-42.23	20230322	9610	9.05	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
67	20240110	110154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	-20	5	-0.19	58287610	5556	11.65	10550	10550	10450	13680	7380	10530	10490.10	34.88	0	-2136	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2207	13.25	1.04	12	0.03	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	10900	-3.58	20240102	10450	0.57	20240110	18140	-42.06	20230322	9610	9.37	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
68	20240110	100153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-30	5	-0.28	37410940	3568	7.48	10550	10550	10450	13680	7380	10530	10483.63	34.88	0	-1390	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2205	13.24	1.04	12	0.02	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10450	0.48	20240110	18140	-42.12	20230322	9610	9.26	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
69	20240110	090154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-30	5	-0.28	4589460	436	0.91	10550	10550	10500	13680	7380	10530	10524.95	34.88	0	-62	10756	10642	10546	10432	10336	10595	10385	105	3150	500	7790	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10450	0.48	20240105	18140	-42.12	20230322	9610	9.26	20231024	1.36	N	004380	500	105 억		7325243	N	N	5	N	00	N
70	20240109	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10530	-50	5	-0.47	501001090	47678	118.71	10610	10660	10450	13750	7410	10580	10508.01	34.84	0	-6408	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2211	13.28	1.04	12	0.23	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	10900	-3.39	20240102	10450	0.77	20240109	18140	-41.95	20230322	9610	9.57	20231024	1.35	N	004380	500	105 억		7316687	N	N	5	N	00	N
71	20240109	150154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10480	-100	5	-0.95	444361750	42273	105.26	10610	10660	10460	13750	7410	10580	10511.72	34.84	0	-4864	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2201	13.22	1.04	12	0.20	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	10900	-3.85	20240102	10450	0.29	20240105	18140	-42.23	20230322	9610	9.05	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
72	20240109	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10480	-100	5	-0.95	415263090	39496	98.34	10610	10660	10460	13750	7410	10580	10514.05	34.84	0	-3857	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2201	13.22	1.04	12	0.19	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	10900	-3.85	20240102	10450	0.29	20240105	18140	-42.23	20230322	9610	9.05	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
73	20240109	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-80	5	-0.76	343295490	32633	81.25	10610	10660	10470	13750	7410	10580	10519.89	34.84	0	-586	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2205	13.24	1.04	12	0.16	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10450	0.48	20240105	18140	-42.12	20230322	9610	9.26	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
74	20240109	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	-70	5	-0.66	313420210	29789	74.17	10610	10660	10470	13750	7410	10580	10521.34	34.84	0	200	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2207	13.25	1.04	12	0.14	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	10900	-3.58	20240102	10450	0.57	20240105	18140	-42.06	20230322	9610	9.37	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
75	20240109	110153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-80	5	-0.76	291457210	27702	68.98	10610	10660	10470	13750	7410	10580	10521.16	34.84	0	681	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2205	13.24	1.04	12	0.13	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10450	0.48	20240105	18140	-42.12	20230322	9610	9.26	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
76	20240109	100153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-30	5	-0.28	97736760	9255	23.04	10610	10660	10530	13750	7410	10580	10560.43	34.84	0	-2385	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2216	13.30	1.05	12	0.04	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10450	0.96	20240105	18140	-41.84	20230322	9610	9.78	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
77	20240109	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10610	30	2	0.28	244030	23	0.06	10610	10610	10610	13750	7410	10580	10610.00	34.84	0	-3	10873	10726	10613	10466	10353	10800	10540	105	3170	500	7820	10	1	21000000	2228	13.38	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	10900	-2.66	20240102	10450	1.53	20240105	18140	-41.51	20230322	9610	10.41	20231024	1.35	N	004380	500	105 억		7316687	N	N	81	N	00	N
78	20240108	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10580	30	2	0.28	425092990	39989	148.47	10500	10760	10500	13710	7390	10550	10630.82	34.76	-1299	15196	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2222	13.34	1.05	12	0.19	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	10900	-2.94	20240102	10450	1.24	20240105	18140	-41.68	20230322	9610	10.09	20231024	1.33	N	004380	500	105 억		7299353	N	N	81	N	00	N
79	20240108	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10590	40	2	0.38	405774260	38164	141.69	10500	10760	10500	13710	7390	10550	10632.96	34.76	-1299	15024	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2224	13.35	1.05	12	0.18	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	10900	-2.84	20240102	10450	1.34	20240105	18140	-41.62	20230322	9610	10.20	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
80	20240108	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10600	50	2	0.47	371603540	34941	129.73	10500	10760	10500	13710	7390	10550	10635.82	34.76	-1299	14887	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2226	13.37	1.05	12	0.17	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	10900	-2.75	20240102	10450	1.44	20240105	18140	-41.57	20230322	9610	10.30	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
81	20240108	130152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10650	100	2	0.95	239919770	22531	83.65	10500	10760	10500	13710	7390	10550	10649.60	34.76	-1299	8419	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2237	13.43	1.06	12	0.11	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	10900	-2.29	20240102	10450	1.91	20240105	18140	-41.29	20230322	9610	10.82	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
82	20240108	120154	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10650	100	2	0.95	224397550	21074	78.24	10500	10760	10500	13710	7390	10550	10649.32	34.76	-1299	8083	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2237	13.43	1.06	12	0.10	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	10900	-2.29	20240102	10450	1.91	20240105	18140	-41.29	20230322	9610	10.82	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
83	20240108	110153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10680	130	2	1.23	203889050	19151	71.10	10500	10760	10500	13710	7390	10550	10647.74	34.76	-1299	7787	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2243	13.47	1.06	12	0.09	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	10900	-2.02	20240102	10450	2.20	20240105	18140	-41.12	20230322	9610	11.13	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
84	20240108	100155	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10730	180	2	1.71	120850710	11395	42.31	10500	10760	10500	13710	7390	10550	10606.91	34.76	-1299	3289	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2253	13.53	1.06	12	0.05	793.00	10079.00	18140	20230322	-40.85	9610	20231024	11.65	10900	-1.56	20240102	10450	2.68	20240105	18140	-40.85	20230322	9610	11.65	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
85	20240108	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10520	-30	5	-0.28	7449620	708	2.63	10500	10550	10500	13710	7390	10550	10505.35	34.76	-1299	-90	10643	10596	10523	10476	10403	10620	10500	105	3160	500	7800	10	1	21000000	2209	13.27	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	10900	-3.49	20240102	10450	0.67	20240105	18140	-42.01	20230322	9610	9.47	20231024	1.33	N	004380	500	105 억		7299353	N	N	90	N	00	N
86	20240105	160153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-10	5	-0.09	271073250	25806	53.63	10500	10570	10450	13720	7400	10560	10504.23	34.76	0	-2931	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2216	13.30	1.05	12	0.12	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10450	0.96	20240105	18140	-41.84	20230322	9610	9.78	20231024	1.33	N	004380	500	105 억		7299123	N	N	90	N	00	N
87	20240105	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10570	10	2	0.09	257298600	24500	50.92	10500	10570	10450	13720	7400	10560	10501.95	34.76	0	-2744	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2220	13.33	1.05	12	0.12	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	10900	-3.03	20240102	10450	1.15	20240105	18140	-41.73	20230322	9610	9.99	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
88	20240105	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10490	-70	5	-0.66	207518490	19767	41.08	10500	10560	10450	13720	7400	10560	10498.18	34.76	0	-1285	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2203	13.23	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	10900	-3.76	20240102	10450	0.38	20240105	18140	-42.17	20230322	9610	9.16	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
89	20240105	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-60	5	-0.57	173703420	16545	34.39	10500	10560	10450	13720	7400	10560	10498.79	34.76	0	-32	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2205	13.24	1.04	12	0.08	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10450	0.48	20240105	18140	-42.12	20230322	9610	9.26	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
90	20240105	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10480	-80	5	-0.76	156626740	14919	31.01	10500	10560	10450	13720	7400	10560	10498.41	34.76	0	1208	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2201	13.22	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	10900	-3.85	20240102	10450	0.29	20240105	18140	-42.23	20230322	9610	9.05	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
91	20240105	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10510	-50	5	-0.47	122905820	11706	24.33	10500	10560	10450	13720	7400	10560	10499.31	34.76	0	2071	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2207	13.25	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	10900	-3.58	20240102	10450	0.57	20240105	18140	-42.06	20230322	9610	9.37	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
92	20240105	100153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10530	-30	5	-0.28	76824130	7322	15.22	10500	10560	10450	13720	7400	10560	10492.09	34.76	0	2907	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2211	13.28	1.04	12	0.03	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	10900	-3.39	20240102	10450	0.77	20240105	18140	-41.95	20230322	9610	9.57	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
93	20240105	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10500	-60	5	-0.57	357900	34	0.07	10500	10500	10500	13720	7400	10560	10500.00	34.76	0	-19	10786	10672	10576	10462	10366	10625	10415	105	3160	500	7810	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	10900	-3.67	20240102	10480	0.19	20240104	18140	-42.12	20230322	9610	9.26	20231024	1.33	N	004380	500	105 억		7299123	N	N	103	N	00	N
94	20240104	160152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10560	-80	5	-0.75	508421640	48100	153.26	10670	10690	10480	13830	7450	10640	10570.10	34.79	0	-5468	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2218	13.32	1.05	12	0.23	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	10900	-3.12	20240102	10480	0.76	20240104	18140	-41.79	20230322	9610	9.89	20231024	1.32	N	004380	500	105 억		7306538	N	N	103	N	00	N
95	20240104	150153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10490	-150	5	-1.41	456377790	43147	137.48	10670	10690	10480	13830	7450	10640	10577.28	34.79	0	-3859	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2203	13.23	1.04	12	0.21	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	10900	-3.76	20240102	10480	0.10	20240104	18140	-42.17	20230322	9610	9.16	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
96	20240104	140153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10520	-120	5	-1.13	389450060	36775	117.18	10670	10690	10520	13830	7450	10640	10590.08	34.79	0	-1611	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2209	13.27	1.04	12	0.18	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	10900	-3.49	20240102	10520	0.00	20240104	18140	-42.01	20230322	9610	9.47	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
97	20240104	130153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-90	5	-0.85	355401090	33544	106.88	10670	10690	10530	13830	7450	10640	10595.07	34.79	0	-1056	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2216	13.30	1.05	12	0.16	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10530	0.19	20240104	18140	-41.84	20230322	9610	9.78	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
98	20240104	120152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10550	-90	5	-0.85	339401480	32028	102.05	10670	10690	10530	13830	7450	10640	10597.02	34.79	0	-125	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2216	13.30	1.05	12	0.15	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	10900	-3.21	20240102	10530	0.19	20240104	18140	-41.84	20230322	9610	9.78	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
99	20240104	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10570	-70	5	-0.66	294110730	27739	88.39	10670	10690	10540	13830	7450	10640	10602.79	34.79	0	2346	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2220	13.33	1.05	12	0.13	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	10900	-3.03	20240102	10540	0.28	20240104	18140	-41.73	20230322	9610	9.99	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
100	20240104	100152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10640	0	3	0.00	254631160	24012	76.51	10670	10690	10540	13830	7450	10640	10604.33	34.79	0	4025	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2234	13.42	1.06	12	0.11	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	10900	-2.39	20240102	10540	0.95	20240104	18140	-41.35	20230322	9610	10.72	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
101	20240104	090153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10670	30	2	0.28	128040	12	0.04	10670	10670	10670	13830	7450	10640	10670.00	34.79	0	0	10880	10760	10670	10550	10460	10715	10505	105	3190	500	7870	10	1	21000000	2241	13.46	1.06	12	0.00	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	10900	-2.11	20240102	10580	0.85	20240103	18140	-41.18	20230322	9610	11.03	20231024	1.32	N	004380	500	105 억		7306538	N	N	197	N	00	N
102	20240103	160152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10640	-200	5	-1.85	334382810	31363	123.88	10710	10790	10580	14090	7590	10840	10661.72	34.79	-1268	-2669	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2234	13.42	1.06	12	0.15	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	10900	-2.39	20240102	10580	0.57	20240103	18140	-41.35	20230322	9610	10.72	20231024	1.34	N	004380	500	105 억		7306844	N	N	197	N	00	N
103	20240103	150151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10660	-180	5	-1.66	311341220	29200	115.33	10710	10790	10580	14090	7590	10840	10662.28	34.79	-1268	-1897	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2239	13.44	1.06	12	0.14	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	10900	-2.20	20240102	10580	0.76	20240103	18140	-41.23	20230322	9610	10.93	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
104	20240103	140150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10690	-150	5	-1.38	287259800	26945	106.43	10710	10790	10580	14090	7590	10840	10660.87	34.79	-1268	-1082	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2245	13.48	1.06	12	0.13	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	10900	-1.93	20240102	10580	1.04	20240103	18140	-41.07	20230322	9610	11.24	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
105	20240103	130152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10690	-150	5	-1.38	279894840	26255	103.70	10710	10790	10580	14090	7590	10840	10660.53	34.79	-1268	-831	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2245	13.48	1.06	12	0.13	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	10900	-1.93	20240102	10580	1.04	20240103	18140	-41.07	20230322	9610	11.24	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
106	20240103	120153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10650	-190	5	-1.75	260894500	24474	96.67	10710	10790	10580	14090	7590	10840	10659.96	34.79	-1268	-613	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2237	13.43	1.06	12	0.12	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	10900	-2.29	20240102	10580	0.66	20240103	18140	-41.29	20230322	9610	10.82	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
107	20240103	110153	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10670	-170	5	-1.57	161810500	15143	59.81	10710	10790	10600	14090	7590	10840	10685.35	34.79	-1268	-2119	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2241	13.46	1.06	12	0.07	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	10900	-2.11	20240102	10600	0.66	20240103	18140	-41.18	20230322	9610	11.03	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
108	20240103	100152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10740	-100	5	-0.92	77826640	7257	28.66	10710	10790	10700	14090	7590	10840	10724.11	34.79	-1268	-87	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2255	13.54	1.07	12	0.03	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	10900	-1.47	20240102	10700	0.37	20240103	18140	-40.79	20230322	9610	11.76	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
109	20240103	090152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10720	-120	5	-1.11	20342260	1899	7.50	10710	10790	10710	14090	7590	10840	10711.07	34.79	-1268	369	10986	10912	10826	10752	10666	10950	10790	105	3250	500	8020	10	1	21000000	2251	13.52	1.06	12	0.01	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	10900	-1.65	20240102	10710	0.09	20240103	18140	-40.90	20230322	9610	11.55	20231024	1.34	N	004380	500	105 억		7306844	N	N	0	N	00	N
110	20240102	160152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10840	-10	5	-0.09	272932430	25256	102.78	10810	10900	10740	14100	7600	10850	10806.36	34.78	0	4564	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2276	13.67	1.08	12	0.12	793.00	10079.00	18140	20230322	-40.24	9610	20231024	12.80	10900	-0.55	20240102	10740	0.93	20240102	18140	-40.24	20230322	9610	12.80	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
111	20240102	150151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10800	-50	5	-0.46	237311140	21960	89.37	10810	10900	10740	14100	7600	10850	10806.52	34.78	0	2629	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2268	13.62	1.07	12	0.10	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	10900	-0.92	20240102	10740	0.56	20240102	18140	-40.46	20230322	9610	12.38	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
112	20240102	140152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10810	-40	5	-0.37	177710000	16447	66.93	10810	10900	10740	14100	7600	10850	10805.01	34.78	0	2484	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2270	13.63	1.07	12	0.08	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	10900	-0.83	20240102	10740	0.65	20240102	18140	-40.41	20230322	9610	12.49	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
113	20240102	130152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10820	-30	5	-0.28	148823350	13773	56.05	10810	10900	10740	14100	7600	10850	10805.44	34.78	0	2678	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2272	13.64	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	10900	-0.73	20240102	10740	0.74	20240102	18140	-40.35	20230322	9610	12.59	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
114	20240102	120152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10820	-30	5	-0.28	118718690	10993	44.74	10810	10900	10740	14100	7600	10850	10799.48	34.78	0	1863	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2272	13.64	1.07	12	0.05	793.00	10079.00	18140	20230322	-40.35	9610	20231024	12.59	10900	-0.73	20240102	10740	0.74	20240102	18140	-40.35	20230322	9610	12.59	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
115	20240102	110152	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10780	-70	5	-0.65	93078140	8620	35.08	10810	10900	10740	14100	7600	10850	10797.93	34.78	0	1345	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2264	13.59	1.07	12	0.04	793.00	10079.00	18140	20230322	-40.57	9610	20231024	12.17	10900	-1.10	20240102	10740	0.37	20240102	18140	-40.57	20230322	9610	12.17	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
116	20240102	100150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10800	-50	5	-0.46	12342180	1142	4.65	10810	10810	10800	14100	7600	10850	10807.51	34.78	0	-31	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2268	13.62	1.07	12	0.01	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	10810	-0.09	20240102	10800	0.00	20240102	18140	-40.46	20230322	9610	12.38	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N
117	20240102	090149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	10850	0	3	0.00	0	0	0.00	0	0	0	14100	7600	10850	0.00	34.78	0	0	10983	10916	10803	10736	10623	10950	10770	105	3250	500	8020	10	1	21000000	2279	13.68	1.08	12	0.00	793.00	10079.00	18140	20230322	-40.19	9610	20231024	12.90	0	0.00	0	0	0.00	0	18140	-40.19	20230322	9610	12.90	20231024	1.33	N	004380	500	105 억		7303388	N	N	4	N	00	N