KissMeData/015590/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160319	57	100.00	KOSPI		기계	N	N	N	N		N	420	-12	5	-2.78	304412320	722049	208.57	427	439	413	561	303	432	421.60	3.00	0	50379	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	995	6.89	0.78	12	0.30	61.00	540.00	959	20230919	-56.20	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	953	-55.93	20231121	349	20.34	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
3	20240930	150324	57	100.00	KOSPI		기계	N	N	N	N		N	421	-11	5	-2.55	281082257	666399	192.50	427	439	413	561	303	432	421.79	3.00	0	62811	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	998	6.90	0.78	12	0.28	61.00	540.00	959	20230919	-56.10	349	20240202	20.63	824	-48.91	20240131	349	20.63	20240202	953	-55.82	20231121	349	20.63	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
4	20240930	140323	57	100.00	KOSPI		기계	N	N	N	N		N	423	-9	5	-2.08	248146085	588128	169.89	427	439	413	561	303	432	421.93	3.00	0	63724	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	1002	6.93	0.78	12	0.25	61.00	540.00	959	20230919	-55.89	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	953	-55.61	20231121	349	21.20	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
5	20240930	130322	57	100.00	KOSPI		기계	N	N	N	N		N	424	-8	5	-1.85	239357276	567414	163.91	427	439	413	561	303	432	421.84	3.00	0	71977	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	1005	6.95	0.79	12	0.24	61.00	540.00	959	20230919	-55.79	349	20240202	21.49	824	-48.54	20240131	349	21.49	20240202	953	-55.51	20231121	349	21.49	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
6	20240930	120322	57	100.00	KOSPI		기계	N	N	N	N		N	427	-5	5	-1.16	235962854	559399	161.59	427	439	413	561	303	432	421.81	3.00	0	75111	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	1012	7.00	0.79	12	0.24	61.00	540.00	959	20230919	-55.47	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
7	20240930	110321	57	100.00	KOSPI		기계	N	N	N	N		N	419	-13	5	-3.01	161347396	383346	110.74	427	430	413	561	303	432	420.89	3.00	0	-8501	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	993	6.87	0.78	12	0.16	61.00	540.00	959	20230919	-56.31	349	20240202	20.06	824	-49.15	20240131	349	20.06	20240202	953	-56.03	20231121	349	20.06	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
8	20240930	100320	57	100.00	KOSPI		기계	N	N	N	N		N	420	-12	5	-2.78	128674694	305441	88.23	427	430	413	561	303	432	421.28	3.00	0	8742	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	995	6.89	0.78	12	0.13	61.00	540.00	959	20230919	-56.20	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	953	-55.93	20231121	349	20.34	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
9	20240930	090310	57	100.00	KOSPI		기계	N	N	N	N		N	427	-5	5	-1.16	1886913	4419	1.28	427	427	427	561	303	432	427.00	3.00	0	443	442	437	431	426	420	439	428	1185	129	500	300	1	1	236981544	1012	7.00	0.79	12	0.00	61.00	540.00	959	20230919	-55.47	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7110910	N	N	62	N	00	N
10	20240927	160320	57	100.00	KOSPI		기계	N	N	N	N		N	432	4	2	0.93	148303472	345583	47.04	428	436	425	556	300	428	429.13	3.00	0	197	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1024	7.08	0.80	12	0.15	61.00	540.00	959	20230919	-54.95	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.03	N	015590	500	1184 억		7110720	N	N	62	N	00	N
11	20240927	150322	57	100.00	KOSPI		기계	N	N	N	N		N	432	4	2	0.93	144086590	335804	45.70	428	436	425	556	300	428	429.08	3.00	0	2805	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1024	7.08	0.80	12	0.14	61.00	540.00	959	20230919	-54.95	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
12	20240927	140323	57	100.00	KOSPI		기계	N	N	N	N		N	429	1	2	0.23	129946456	302943	41.23	428	436	425	556	300	428	428.95	3.00	0	-880	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1017	7.03	0.79	12	0.13	61.00	540.00	959	20230919	-55.27	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	953	-54.98	20231121	349	22.92	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
13	20240927	130322	57	100.00	KOSPI		기계	N	N	N	N		N	433	5	2	1.17	90875265	211448	28.78	428	436	425	556	300	428	429.78	3.00	0	-12456	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1026	7.10	0.80	12	0.09	61.00	540.00	959	20230919	-54.85	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	953	-54.56	20231121	349	24.07	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
14	20240927	120319	57	100.00	KOSPI		기계	N	N	N	N		N	432	4	2	0.93	69137219	161345	21.96	428	433	425	556	300	428	428.51	3.00	0	7869	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1024	7.08	0.80	12	0.07	61.00	540.00	959	20230919	-54.95	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
15	20240927	110322	57	100.00	KOSPI		기계	N	N	N	N		N	430	2	2	0.47	58062137	135653	18.46	428	433	425	556	300	428	428.02	3.00	0	14359	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.06	61.00	540.00	959	20230919	-55.16	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	953	-54.88	20231121	349	23.21	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
16	20240927	100321	57	100.00	KOSPI		기계	N	N	N	N		N	432	4	2	0.93	47283260	110665	15.06	428	433	425	556	300	428	427.26	3.00	0	18508	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1024	7.08	0.80	12	0.05	61.00	540.00	959	20230919	-54.95	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
17	20240927	090321	57	100.00	KOSPI		기계	N	N	N	N		N	426	-2	5	-0.47	2044723	4785	0.65	428	428	425	556	300	428	427.32	3.00	0	-1956	456	442	431	417	406	436	411	1185	128	500	290	1	1	236981544	1010	6.98	0.79	12	0.00	61.00	540.00	959	20230919	-55.58	349	20240202	22.06	824	-48.30	20240131	349	22.06	20240202	953	-55.30	20231121	349	22.06	20240202	0.03	N	015590	500	1184 억		7110720	N	N	68	N	00	N
18	20240926	160317	57	100.00	KOSPI		기계	N	N	N	N		N	428	-13	5	-2.95	315246988	734421	157.12	441	445	420	573	309	441	429.25	2.97	0	-11442	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1014	7.02	0.79	12	0.31	61.00	540.00	959	20230919	-55.37	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	953	-55.09	20231121	349	22.64	20240202	0.03	N	015590	500	1184 억		7044670	N	N	68	N	00	N
19	20240926	150320	57	100.00	KOSPI		기계	N	N	N	N		N	429	-12	5	-2.72	308231196	718017	153.61	441	445	420	573	309	441	429.28	2.97	0	-7871	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1017	7.03	0.79	12	0.30	61.00	540.00	959	20230919	-55.27	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	953	-54.98	20231121	349	22.92	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
20	20240926	140320	57	100.00	KOSPI		기계	N	N	N	N		N	427	-14	5	-3.17	286254798	666746	142.64	441	445	420	573	309	441	429.33	2.97	0	9299	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1012	7.00	0.79	12	0.28	61.00	540.00	959	20230919	-55.47	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
21	20240926	130321	57	100.00	KOSPI		기계	N	N	N	N		N	434	-7	5	-1.59	86544391	199030	42.58	441	445	431	573	309	441	434.83	2.97	0	-10077	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1028	7.11	0.80	12	0.08	61.00	540.00	959	20230919	-54.74	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	953	-54.46	20231121	349	24.36	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
22	20240926	120321	57	100.00	KOSPI		기계	N	N	N	N		N	435	-6	5	-1.36	40270894	92140	19.71	441	445	433	573	309	441	437.06	2.97	0	-11418	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	0.04	61.00	540.00	959	20230919	-54.64	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	953	-54.35	20231121	349	24.64	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
23	20240926	110320	57	100.00	KOSPI		기계	N	N	N	N		N	438	-3	5	-0.68	34809131	79612	17.03	441	445	433	573	309	441	437.23	2.97	0	-12621	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1038	7.18	0.81	12	0.03	61.00	540.00	959	20230919	-54.33	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	953	-54.04	20231121	349	25.50	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
24	20240926	100321	57	100.00	KOSPI		기계	N	N	N	N		N	444	3	2	0.68	25017524	57235	12.24	441	445	433	573	309	441	437.10	2.97	0	-13080	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1052	7.28	0.82	12	0.02	61.00	540.00	959	20230919	-53.70	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	953	-53.41	20231121	349	27.22	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
25	20240926	090317	57	100.00	KOSPI		기계	N	N	N	N		N	441	0	3	0.00	255868	581	0.12	441	441	440	573	309	441	440.39	2.97	0	-469	459	449	442	432	425	446	429	1185	132	500	300	1	1	236981544	1045	7.23	0.82	12	0.00	61.00	540.00	959	20230919	-54.01	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	953	-53.73	20231121	349	26.36	20240202	0.03	N	015590	500	1184 억		7044670	N	N	67	N	00	N
26	20240925	160317	57	100.00	KOSPI		기계	N	N	N	N		N	441	-5	5	-1.12	206853330	467404	50.00	446	452	435	579	313	446	442.56	3.04	0	-159597	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1045	7.23	0.82	12	0.20	61.00	540.00	959	20230919	-54.01	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	953	-53.73	20231121	349	26.36	20240202	0.04	N	015590	500	1184 억		7193453	N	N	67	N	00	N
27	20240925	150319	57	100.00	KOSPI		기계	N	N	N	N		N	440	-6	5	-1.35	186082953	419893	44.92	446	452	436	579	313	446	443.17	3.04	0	-158130	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1043	7.21	0.81	12	0.18	61.00	540.00	959	20230919	-54.12	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	953	-53.83	20231121	349	26.07	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
28	20240925	140320	57	100.00	KOSPI		기계	N	N	N	N		N	443	-3	5	-0.67	129131584	289958	31.02	446	452	440	579	313	446	445.35	3.04	0	-97991	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1050	7.26	0.82	12	0.12	61.00	540.00	959	20230919	-53.81	349	20240202	26.93	824	-46.24	20240131	349	26.93	20240202	953	-53.52	20231121	349	26.93	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
29	20240925	130320	57	100.00	KOSPI		기계	N	N	N	N		N	444	-2	5	-0.45	98973598	221799	23.73	446	452	443	579	313	446	446.23	3.04	0	-36083	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1052	7.28	0.82	12	0.09	61.00	540.00	959	20230919	-53.70	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	953	-53.41	20231121	349	27.22	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
30	20240925	120319	57	100.00	KOSPI		기계	N	N	N	N		N	446	0	3	0.00	78196162	175119	18.73	446	452	443	579	313	446	446.53	3.04	0	113	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1057	7.31	0.83	12	0.07	61.00	540.00	959	20230919	-53.49	349	20240202	27.79	824	-45.87	20240131	349	27.79	20240202	953	-53.20	20231121	349	27.79	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
31	20240925	110318	57	100.00	KOSPI		기계	N	N	N	N		N	445	-1	5	-0.22	67868280	151982	16.26	446	452	443	579	313	446	446.55	3.04	0	9559	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1055	7.30	0.82	12	0.06	61.00	540.00	959	20230919	-53.60	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	953	-53.31	20231121	349	27.51	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
32	20240925	100320	57	100.00	KOSPI		기계	N	N	N	N		N	450	4	2	0.90	28836502	64258	6.87	446	452	446	579	313	446	448.76	3.04	0	-1360	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1066	7.38	0.83	12	0.03	61.00	540.00	959	20230919	-53.08	349	20240202	28.94	824	-45.39	20240131	349	28.94	20240202	953	-52.78	20231121	349	28.94	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
33	20240925	090319	57	100.00	KOSPI		기계	N	N	N	N		N	447	1	2	0.22	678826	1522	0.16	446	447	446	579	313	446	446.01	3.04	0	-1285	467	456	438	427	409	462	433	1185	133	500	310	1	1	236981544	1059	7.33	0.83	12	0.00	61.00	540.00	959	20230919	-53.39	349	20240202	28.08	824	-45.75	20240131	349	28.08	20240202	953	-53.10	20231121	349	28.08	20240202	0.04	N	015590	500	1184 억		7193453	N	N	0	N	00	N
34	20240924	160318	57	100.00	KOSPI		기계	N	N	N	N		N	446	19	2	4.45	406947428	933982	121.63	427	449	420	555	299	427	435.69	3.10	0	-121793	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1057	7.31	0.83	12	0.39	61.00	540.00	994	20230913	-55.13	349	20240202	27.79	824	-45.87	20240131	349	27.79	20240202	953	-53.20	20231121	349	27.79	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
35	20240924	150316	57	100.00	KOSPI		기계	N	N	N	N		N	446	19	2	4.45	382998383	880345	114.64	427	449	420	555	299	427	435.05	3.10	0	-112896	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1057	7.31	0.83	12	0.37	61.00	540.00	994	20230913	-55.13	349	20240202	27.79	824	-45.87	20240131	349	27.79	20240202	953	-53.20	20231121	349	27.79	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
36	20240924	140317	57	100.00	KOSPI		기계	N	N	N	N		N	441	14	2	3.28	272067435	630541	82.11	427	441	420	555	299	427	431.48	3.10	0	-209300	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1045	7.23	0.82	12	0.27	61.00	540.00	994	20230913	-55.63	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	953	-53.73	20231121	349	26.36	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
37	20240924	130317	57	100.00	KOSPI		기계	N	N	N	N		N	436	9	2	2.11	202478648	472050	61.47	427	440	420	555	299	427	428.93	3.10	0	-210949	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1033	7.15	0.81	12	0.20	61.00	540.00	994	20230913	-56.14	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	953	-54.25	20231121	349	24.93	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
38	20240924	120317	57	100.00	KOSPI		기계	N	N	N	N		N	430	3	2	0.70	109522801	258177	33.62	427	430	420	555	299	427	424.22	3.10	0	-124026	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1019	7.05	0.80	12	0.11	61.00	540.00	994	20230913	-56.74	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	953	-54.88	20231121	349	23.21	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
39	20240924	110318	57	100.00	KOSPI		기계	N	N	N	N		N	424	-3	5	-0.70	84817878	200413	26.10	427	429	420	555	299	427	423.22	3.10	0	-110062	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1005	6.95	0.79	12	0.08	61.00	540.00	994	20230913	-57.34	349	20240202	21.49	824	-48.54	20240131	349	21.49	20240202	953	-55.51	20231121	349	21.49	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
40	20240924	100317	57	100.00	KOSPI		기계	N	N	N	N		N	427	0	3	0.00	31595140	74519	9.70	427	429	420	555	299	427	423.99	3.10	0	-32727	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1012	7.00	0.79	12	0.03	61.00	540.00	994	20230913	-57.04	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
41	20240924	090316	57	100.00	KOSPI		기계	N	N	N	N		N	427	0	3	0.00	648176	1518	0.20	427	427	426	555	299	427	426.99	3.10	0	-1379	448	437	423	412	398	443	418	1185	128	500	290	1	1	236981544	1012	7.00	0.79	12	0.00	61.00	540.00	994	20230913	-57.04	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7337956	N	N	0	N	00	N
42	20240923	160317	57	100.00	KOSPI		기계	N	N	N	N		N	427	16	2	3.89	323945961	761724	122.83	415	434	409	534	288	411	425.28	3.00	0	297946	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1012	7.00	0.79	12	0.32	61.00	540.00	1020	20230912	-58.14	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
43	20240923	150317	57	100.00	KOSPI		기계	N	N	N	N		N	424	13	2	3.16	314347003	739199	119.20	415	434	409	534	288	411	425.25	3.00	0	290811	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1005	6.95	0.79	12	0.31	61.00	540.00	1020	20230912	-58.43	349	20240202	21.49	824	-48.54	20240131	349	21.49	20240202	953	-55.51	20231121	349	21.49	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
44	20240923	140318	57	100.00	KOSPI		기계	N	N	N	N		N	427	16	2	3.89	302922963	712290	114.86	415	434	409	534	288	411	425.28	3.00	0	286814	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1012	7.00	0.79	12	0.30	61.00	540.00	1020	20230912	-58.14	349	20240202	22.35	824	-48.18	20240131	349	22.35	20240202	953	-55.19	20231121	349	22.35	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
45	20240923	130317	57	100.00	KOSPI		기계	N	N	N	N		N	428	17	2	4.14	281563659	662209	106.78	415	434	409	534	288	411	425.19	3.00	0	289231	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1014	7.02	0.79	12	0.28	61.00	540.00	1020	20230912	-58.04	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	953	-55.09	20231121	349	22.64	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
46	20240923	120316	57	100.00	KOSPI		기계	N	N	N	N		N	428	17	2	4.14	174012905	412053	66.45	415	430	409	534	288	411	422.31	3.00	0	165991	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1014	7.02	0.79	12	0.17	61.00	540.00	1020	20230912	-58.04	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	953	-55.09	20231121	349	22.64	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
47	20240923	110317	57	100.00	KOSPI		기계	N	N	N	N		N	425	14	2	3.41	147921052	350821	56.57	415	430	409	534	288	411	421.64	3.00	0	139677	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1007	6.97	0.79	12	0.15	61.00	540.00	1020	20230912	-58.33	349	20240202	21.78	824	-48.42	20240131	349	21.78	20240202	953	-55.40	20231121	349	21.78	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
48	20240923	100316	57	100.00	KOSPI		기계	N	N	N	N		N	422	11	2	2.68	50349056	121124	19.53	415	422	409	534	288	411	415.68	3.00	0	67109	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	1000	6.92	0.78	12	0.05	61.00	540.00	1020	20230912	-58.63	349	20240202	20.92	824	-48.79	20240131	349	20.92	20240202	953	-55.72	20231121	349	20.92	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
49	20240923	090315	57	100.00	KOSPI		기계	N	N	N	N		N	413	2	2	0.49	63224	153	0.02	415	415	411	534	288	411	413.23	3.00	0	-14	431	421	412	402	393	420	401	1185	123	500	280	1	1	236981544	979	6.77	0.76	12	0.00	61.00	540.00	1020	20230912	-59.51	349	20240202	18.34	824	-49.88	20240131	349	18.34	20240202	953	-56.66	20231121	349	18.34	20240202	0.03	N	015590	500	1184 억		7111776	N	N	6	N	00	N
50	20240913	160304	57	100.00	KOSPI		기계	N	N	N	N		N	420	7	2	1.69	274068059	664085	19.07	415	421	406	536	290	413	412.70	3.15	0	19352	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	995	6.89	0.78	12	0.28	61.00	540.00	1024	20230911	-58.98	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	994	-57.75	20230913	349	20.34	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
51	20240913	150307	57	100.00	KOSPI		기계	N	N	N	N		N	420	7	2	1.69	265542953	643808	18.48	415	421	406	536	290	413	412.46	3.15	0	10064	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	995	6.89	0.78	12	0.27	61.00	540.00	1024	20230911	-58.98	349	20240202	20.34	824	-49.03	20240131	349	20.34	20240202	994	-57.75	20230913	349	20.34	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
52	20240913	140307	57	100.00	KOSPI		기계	N	N	N	N		N	416	3	2	0.73	226845690	551316	15.83	415	418	406	536	290	413	411.46	3.15	0	-28461	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	986	6.82	0.77	12	0.23	61.00	540.00	1024	20230911	-59.38	349	20240202	19.20	824	-49.51	20240131	349	19.20	20240202	994	-58.15	20230913	349	19.20	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
53	20240913	130305	57	100.00	KOSPI		기계	N	N	N	N		N	415	2	2	0.48	207258614	504009	14.47	415	418	406	536	290	413	411.22	3.15	0	-55956	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	983	6.80	0.77	12	0.21	61.00	540.00	1024	20230911	-59.47	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	994	-58.25	20230913	349	18.91	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
54	20240913	120306	57	100.00	KOSPI		기계	N	N	N	N		N	411	-2	5	-0.48	123945563	301455	8.65	415	418	406	536	290	413	411.16	3.15	0	-58384	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	974	6.74	0.76	12	0.13	61.00	540.00	1024	20230911	-59.86	349	20240202	17.77	824	-50.12	20240131	349	17.77	20240202	994	-58.65	20230913	349	17.77	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
55	20240913	110306	57	100.00	KOSPI		기계	N	N	N	N		N	409	-4	5	-0.97	92136553	223697	6.42	415	418	409	536	290	413	411.88	3.15	0	-49976	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	969	6.70	0.76	12	0.09	61.00	540.00	1024	20230911	-60.06	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	994	-58.85	20230913	349	17.19	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
56	20240913	100306	57	100.00	KOSPI		기계	N	N	N	N		N	417	4	2	0.97	32779504	79205	2.27	415	418	411	536	290	413	413.86	3.15	0	-493	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	988	6.84	0.77	12	0.03	61.00	540.00	1024	20230911	-59.28	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	994	-58.05	20230913	349	19.48	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
57	20240913	090307	57	100.00	KOSPI		기계	N	N	N	N		N	416	3	2	0.73	7470377	18048	0.52	415	418	413	536	290	413	413.92	3.15	0	-1925	464	438	414	388	364	451	401	1185	123	500	280	1	1	236981544	986	6.82	0.77	12	0.01	61.00	540.00	1024	20230911	-59.38	349	20240202	19.20	824	-49.51	20240131	349	19.20	20240202	994	-58.15	20230913	349	19.20	20240202	0.03	N	015590	500	1184 억		7464943	N	N	20	N	00	N
58	20240912	160305	57	100.00	KOSPI		기계	N	N	N	N		N	413	23	2	5.90	1424993415	3464390	72.43	392	440	390	507	273	390	411.32	2.96	0	494981	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	979	6.77	0.76	12	1.46	61.00	540.00	1024	20230911	-59.67	349	20240202	18.34	824	-49.88	20240131	349	18.34	20240202	1020	-59.51	20230912	349	18.34	20240202	0.03	N	015590	500	1184 억		7009737	N	N	20	N	00	N
59	20240912	150305	57	100.00	KOSPI		기계	N	N	N	N		N	416	26	2	6.67	1386623135	3372066	70.50	392	440	390	507	273	390	411.21	2.96	0	461663	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	986	6.82	0.77	12	1.42	61.00	540.00	1024	20230911	-59.38	349	20240202	19.20	824	-49.51	20240131	349	19.20	20240202	1020	-59.22	20230912	349	19.20	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
60	20240912	140305	57	100.00	KOSPI		기계	N	N	N	N		N	416	26	2	6.67	1342624292	3266032	68.28	392	440	390	507	273	390	411.09	2.96	0	396093	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	986	6.82	0.77	12	1.38	61.00	540.00	1024	20230911	-59.38	349	20240202	19.20	824	-49.51	20240131	349	19.20	20240202	1020	-59.22	20230912	349	19.20	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
61	20240912	130303	57	100.00	KOSPI		기계	N	N	N	N		N	415	25	2	6.41	1312293151	3193003	66.76	392	440	390	507	273	390	410.99	2.96	0	417892	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	983	6.80	0.77	12	1.35	61.00	540.00	1024	20230911	-59.47	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1020	-59.31	20230912	349	18.91	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
62	20240912	120303	57	100.00	KOSPI		기계	N	N	N	N		N	417	27	2	6.92	1062137553	2586161	54.07	392	440	390	507	273	390	410.70	2.96	0	293420	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	988	6.84	0.77	12	1.09	61.00	540.00	1024	20230911	-59.28	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	1020	-59.12	20230912	349	19.48	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
63	20240912	110304	57	100.00	KOSPI		기계	N	N	N	N		N	402	12	2	3.08	523654706	1309512	27.38	392	410	390	507	273	390	399.89	2.96	0	424490	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	953	6.59	0.74	12	0.55	61.00	540.00	1024	20230911	-60.74	349	20240202	15.19	824	-51.21	20240131	349	15.19	20240202	1020	-60.59	20230912	349	15.19	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
64	20240912	100304	57	100.00	KOSPI		기계	N	N	N	N		N	401	11	2	2.82	341709379	856743	17.91	392	410	390	507	273	390	398.85	2.96	0	256741	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	950	6.57	0.74	12	0.36	61.00	540.00	1024	20230911	-60.84	349	20240202	14.90	824	-51.33	20240131	349	14.90	20240202	1020	-60.69	20230912	349	14.90	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
65	20240912	090305	57	100.00	KOSPI		기계	N	N	N	N		N	392	2	2	0.51	4787986	12220	0.26	392	394	390	507	273	390	391.82	2.96	0	1477	436	413	400	377	364	406	370	1185	117	500	270	1	1	236981544	929	6.43	0.73	12	0.01	61.00	540.00	1024	20230911	-61.72	349	20240202	12.32	824	-52.43	20240131	349	12.32	20240202	1020	-61.57	20230912	349	12.32	20240202	0.03	N	015590	500	1184 억		7009737	N	N	6	N	00	N
66	20240911	160301	57	100.00	KOSPI		기계	N	N	N	N		N	390	-25	5	-6.02	1900687315	4757192	462.44	415	423	387	539	291	415	399.66	2.61	0	647448	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	924	6.39	0.72	12	2.01	61.00	540.00	1024	20230911	-61.91	349	20240202	11.75	824	-52.67	20240131	349	11.75	20240202	1024	-61.91	20230911	349	11.75	20240202	0.03	N	015590	500	1184 억		6184334	N	N	6	N	00	N
67	20240911	150302	57	100.00	KOSPI		기계	N	N	N	N		N	393	-22	5	-5.30	1498154896	3725167	362.12	415	423	393	539	291	415	402.17	2.61	0	463792	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	931	6.44	0.73	12	1.57	61.00	540.00	1024	20230911	-61.62	349	20240202	12.61	824	-52.31	20240131	349	12.61	20240202	1024	-61.62	20230911	349	12.61	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
68	20240911	140303	57	100.00	KOSPI		기계	N	N	N	N		N	402	-13	5	-3.13	1308995877	3250429	315.97	415	423	395	539	291	415	402.71	2.61	0	366339	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	953	6.59	0.74	12	1.37	61.00	540.00	1024	20230911	-60.74	349	20240202	15.19	824	-51.21	20240131	349	15.19	20240202	1024	-60.74	20230911	349	15.19	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
69	20240911	130300	57	100.00	KOSPI		기계	N	N	N	N		N	398	-17	5	-4.10	1109573095	2750942	267.41	415	423	395	539	291	415	403.34	2.61	0	309457	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	943	6.52	0.74	12	1.16	61.00	540.00	1024	20230911	-61.13	349	20240202	14.04	824	-51.70	20240131	349	14.04	20240202	1024	-61.13	20230911	349	14.04	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
70	20240911	120305	57	100.00	KOSPI		기계	N	N	N	N		N	399	-16	5	-3.86	928518229	2295700	223.16	415	423	398	539	291	415	404.46	2.61	0	368946	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	946	6.54	0.74	12	0.97	61.00	540.00	1024	20230911	-61.04	349	20240202	14.33	824	-51.58	20240131	349	14.33	20240202	1024	-61.04	20230911	349	14.33	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
71	20240911	110259	57	100.00	KOSPI		기계	N	N	N	N		N	405	-10	5	-2.41	641947759	1584159	153.99	415	423	399	539	291	415	405.23	2.61	0	233120	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	960	6.64	0.75	12	0.67	61.00	540.00	1024	20230911	-60.45	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	1024	-60.45	20230911	349	16.05	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
72	20240911	100300	57	100.00	KOSPI		기계	N	N	N	N		N	414	-1	5	-0.24	99723971	238851	23.22	415	423	410	539	291	415	417.52	2.61	0	11133	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	981	6.79	0.77	12	0.10	61.00	540.00	1024	20230911	-59.57	349	20240202	18.62	824	-49.76	20240131	349	18.62	20240202	1024	-59.57	20230911	349	18.62	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
73	20240911	090302	57	100.00	KOSPI		기계	N	N	N	N		N	418	3	2	0.72	1251538	3005	0.29	415	421	415	539	291	415	416.49	2.61	0	-72	450	432	422	404	394	427	399	1185	124	500	290	1	1	236981544	991	6.85	0.77	12	0.00	61.00	540.00	1024	20230911	-59.18	349	20240202	19.77	824	-49.27	20240131	349	19.77	20240202	1024	-59.18	20230911	349	19.77	20240202	0.03	N	015590	500	1184 억		6184334	N	N	0	N	00	N
74	20240910	160300	57	100.00	KOSPI		기계	N	N	N	N		N	415	-24	5	-5.47	436580553	1028593	118.47	439	440	412	570	308	439	424.46	2.70	0	-200268	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	983	6.80	0.77	12	0.43	61.00	540.00	1024	20230911	-59.47	349	20240202	18.91	824	-49.64	20240131	349	18.91	20240202	1024	-59.47	20230911	349	18.91	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
75	20240910	150302	57	100.00	KOSPI		기계	N	N	N	N		N	417	-22	5	-5.01	360317892	846313	97.47	439	440	412	570	308	439	425.75	2.70	0	-209557	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	988	6.84	0.77	12	0.36	61.00	540.00	1024	20230911	-59.28	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	1024	-59.28	20230911	349	19.48	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
76	20240910	140301	57	100.00	KOSPI		기계	N	N	N	N		N	429	-10	5	-2.28	248386611	578961	66.68	439	440	425	570	308	439	429.02	2.70	0	-209028	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1017	7.03	0.79	12	0.24	61.00	540.00	1024	20230911	-58.11	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1024	-58.11	20230911	349	22.92	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
77	20240910	130301	57	100.00	KOSPI		기계	N	N	N	N		N	428	-11	5	-2.51	139993390	324614	37.39	439	440	427	570	308	439	431.26	2.70	0	-91061	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1014	7.02	0.79	12	0.14	61.00	540.00	1024	20230911	-58.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1024	-58.20	20230911	349	22.64	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
78	20240910	120300	57	100.00	KOSPI		기계	N	N	N	N		N	433	-6	5	-1.37	70398684	162364	18.70	439	440	430	570	308	439	433.59	2.70	0	-31174	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1026	7.10	0.80	12	0.07	61.00	540.00	1024	20230911	-57.71	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1024	-57.71	20230911	349	24.07	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
79	20240910	110300	57	100.00	KOSPI		기계	N	N	N	N		N	435	-4	5	-0.91	38548045	88596	10.20	439	440	432	570	308	439	435.10	2.70	0	-20412	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1031	7.13	0.81	12	0.04	61.00	540.00	1024	20230911	-57.52	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1024	-57.52	20230911	349	24.64	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
80	20240910	100300	57	100.00	KOSPI		기계	N	N	N	N		N	437	-2	5	-0.46	22027910	50545	5.82	439	440	434	570	308	439	435.81	2.70	0	-1465	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1036	7.16	0.81	12	0.02	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
81	20240910	090259	57	100.00	KOSPI		기계	N	N	N	N		N	435	-4	5	-0.91	2804337	6407	0.74	439	440	435	570	308	439	437.70	2.70	0	3857	456	447	437	428	418	442	423	1185	131	500	300	1	1	236981544	1031	7.13	0.81	12	0.00	61.00	540.00	1024	20230911	-57.52	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1024	-57.52	20230911	349	24.64	20240202	0.03	N	015590	500	1184 억		6399511	N	N	0	N	00	N
82	20240909	160257	57	100.00	KOSPI		기계	N	N	N	N		N	439	-1	5	-0.23	376627127	867612	159.07	440	446	427	572	308	440	434.10	2.68	0	57248	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	0.37	61.00	540.00	1024	20230911	-57.13	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1024	-57.13	20230911	349	25.79	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
83	20240909	150257	57	100.00	KOSPI		기계	N	N	N	N		N	434	-6	5	-1.36	372046765	857146	157.15	440	446	427	572	308	440	434.05	2.68	0	58902	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1028	7.11	0.80	12	0.36	61.00	540.00	1024	20230911	-57.62	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1024	-57.62	20230911	349	24.36	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
84	20240909	140259	57	100.00	KOSPI		기계	N	N	N	N		N	440	0	3	0.00	360214409	829994	152.18	440	446	427	572	308	440	434.00	2.68	0	58902	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1043	7.21	0.81	12	0.35	61.00	540.00	1024	20230911	-57.03	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1024	-57.03	20230911	349	26.07	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
85	20240909	130256	57	100.00	KOSPI		기계	N	N	N	N		N	434	-6	5	-1.36	313381035	723452	132.64	440	446	427	572	308	440	433.17	2.68	0	59278	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1028	7.11	0.80	12	0.31	61.00	540.00	1024	20230911	-57.62	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1024	-57.62	20230911	349	24.36	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
86	20240909	120257	57	100.00	KOSPI		기계	N	N	N	N		N	439	-1	5	-0.23	280389772	647662	118.75	440	446	427	572	308	440	432.93	2.68	0	63375	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1040	7.20	0.81	12	0.27	61.00	540.00	1024	20230911	-57.13	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1024	-57.13	20230911	349	25.79	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
87	20240909	110256	57	100.00	KOSPI		기계	N	N	N	N		N	437	-3	5	-0.68	276938489	639770	117.30	440	446	427	572	308	440	432.87	2.68	0	62906	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	0.27	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
88	20240909	100258	57	100.00	KOSPI		기계	N	N	N	N		N	436	-4	5	-0.91	209565449	487281	89.34	440	440	427	572	308	440	430.07	2.68	0	175218	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	0.21	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
89	20240909	090255	57	100.00	KOSPI		기계	N	N	N	N		N	434	-6	5	-1.36	815697	1858	0.34	440	440	434	572	308	440	439.02	2.68	0	-592	464	451	438	425	412	458	432	1185	132	500	300	1	1	236981544	1028	7.11	0.80	12	0.00	61.00	540.00	1024	20230911	-57.62	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1024	-57.62	20230911	349	24.36	20240202	0.03	N	015590	500	1184 억		6344932	N	N	6	N	00	N
90	20240906	160254	57	100.00	KOSPI		기계	N	N	N	N		N	440	3	2	0.69	235463546	545018	155.25	437	451	425	568	306	437	432.02	2.71	0	-62099	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1043	7.21	0.81	12	0.23	61.00	540.00	1024	20230911	-57.03	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1024	-57.03	20230911	349	26.07	20240202	0.03	N	015590	500	1184 억		6422755	N	N	6	N	00	N
91	20240906	150258	57	100.00	KOSPI		기계	N	N	N	N		N	438	1	2	0.23	222442621	515374	146.81	437	451	425	568	306	437	431.61	2.71	0	-55938	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1038	7.18	0.81	12	0.22	61.00	540.00	1024	20230911	-57.23	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1024	-57.23	20230911	349	25.50	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
92	20240906	140258	57	100.00	KOSPI		기계	N	N	N	N		N	438	1	2	0.23	209904607	486696	138.64	437	451	425	568	306	437	431.28	2.71	0	-37649	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1038	7.18	0.81	12	0.21	61.00	540.00	1024	20230911	-57.23	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1024	-57.23	20230911	349	25.50	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
93	20240906	130255	57	100.00	KOSPI		기계	N	N	N	N		N	441	4	2	0.92	173943080	404537	115.24	437	451	425	568	306	437	429.98	2.71	0	-29089	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1045	7.23	0.82	12	0.17	61.00	540.00	1024	20230911	-56.93	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	1024	-56.93	20230911	349	26.36	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
94	20240906	120258	57	100.00	KOSPI		기계	N	N	N	N		N	428	-9	5	-2.06	141397942	330123	94.04	437	440	425	568	306	437	428.32	2.71	0	-16729	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1014	7.02	0.79	12	0.14	61.00	540.00	1024	20230911	-58.20	349	20240202	22.64	824	-48.06	20240131	349	22.64	20240202	1024	-58.20	20230911	349	22.64	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
95	20240906	110259	57	100.00	KOSPI		기계	N	N	N	N		N	429	-8	5	-1.83	116697413	272497	77.62	437	440	425	568	306	437	428.25	2.71	0	6913	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1017	7.03	0.79	12	0.11	61.00	540.00	1024	20230911	-58.11	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1024	-58.11	20230911	349	22.92	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
96	20240906	100255	57	100.00	KOSPI		기계	N	N	N	N		N	429	-8	5	-1.83	52977870	123450	35.17	437	440	425	568	306	437	429.14	2.71	0	-7384	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1017	7.03	0.79	12	0.05	61.00	540.00	1024	20230911	-58.11	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	1024	-58.11	20230911	349	22.92	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
97	20240906	090258	57	100.00	KOSPI		기계	N	N	N	N		N	440	3	2	0.69	206178	470	0.13	437	440	436	568	306	437	438.68	2.71	0	12	450	443	433	426	416	447	430	1185	131	500	300	1	1	236981544	1043	7.21	0.81	12	0.00	61.00	540.00	1024	20230911	-57.03	349	20240202	26.07	824	-46.60	20240131	349	26.07	20240202	1024	-57.03	20230911	349	26.07	20240202	0.03	N	015590	500	1184 억		6422755	N	N	26	N	00	N
98	20240905	160253	57	100.00	KOSPI		기계	N	N	N	N		N	437	2	2	0.46	151754408	349176	76.42	434	440	423	565	305	435	434.60	2.72	0	-3592	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.15	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6447079	N	N	26	N	00	N
99	20240905	150257	57	100.00	KOSPI		기계	N	N	N	N		N	436	1	2	0.23	145341255	334463	73.20	434	440	423	565	305	435	434.55	2.72	0	-14688	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	0.14	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
100	20240905	140256	57	100.00	KOSPI		기계	N	N	N	N		N	436	1	2	0.23	136103484	313247	68.55	434	440	423	565	305	435	434.49	2.72	0	-20121	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1033	7.15	0.81	12	0.13	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
101	20240905	130256	57	100.00	KOSPI		기계	N	N	N	N		N	434	-1	5	-0.23	114214826	262839	57.52	434	440	423	565	305	435	434.54	2.72	0	-23447	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1028	7.11	0.80	12	0.11	61.00	540.00	1024	20230911	-57.62	349	20240202	24.36	824	-47.33	20240131	349	24.36	20240202	1024	-57.62	20230911	349	24.36	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
102	20240905	120254	57	100.00	KOSPI		기계	N	N	N	N		N	437	2	2	0.46	87830614	202174	44.25	434	440	423	565	305	435	434.43	2.72	0	-6958	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1036	7.16	0.81	12	0.09	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
103	20240905	110255	57	100.00	KOSPI		기계	N	N	N	N		N	438	3	2	0.69	37693620	86838	19.00	434	440	423	565	305	435	434.07	2.72	0	12019	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1038	7.18	0.81	12	0.04	61.00	540.00	1024	20230911	-57.23	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1024	-57.23	20230911	349	25.50	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
104	20240905	100255	57	100.00	KOSPI		기계	N	N	N	N		N	438	3	2	0.69	29640273	68425	14.97	434	439	423	565	305	435	433.18	2.72	0	17317	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1038	7.18	0.81	12	0.03	61.00	540.00	1024	20230911	-57.23	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1024	-57.23	20230911	349	25.50	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
105	20240905	090256	57	100.00	KOSPI		기계	N	N	N	N		N	438	3	2	0.69	1303027	2991	0.65	434	439	434	565	305	435	435.65	2.72	0	-1480	449	441	434	426	419	446	431	1185	130	500	300	1	1	236981544	1038	7.18	0.81	12	0.00	61.00	540.00	1024	20230911	-57.23	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	1024	-57.23	20230911	349	25.50	20240202	0.03	N	015590	500	1184 억		6447079	N	N	56	N	00	N
106	20240904	160251	57	100.00	KOSPI		기계	N	N	N	N		N	435	-7	5	-1.58	197221406	454820	68.06	429	442	427	574	310	442	433.62	2.71	0	28847	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	0.19	61.00	540.00	1024	20230911	-57.52	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1024	-57.52	20230911	349	24.64	20240202	0.03	N	015590	500	1184 억		6414142	N	N	56	N	00	N
107	20240904	150254	57	100.00	KOSPI		기계	N	N	N	N		N	436	-6	5	-1.36	185714582	428270	64.09	429	442	427	574	310	442	433.64	2.71	0	34721	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	0.18	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
108	20240904	140254	57	100.00	KOSPI		기계	N	N	N	N		N	437	-5	5	-1.13	135932009	313416	46.90	429	442	427	574	310	442	433.71	2.71	0	30864	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	0.13	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
109	20240904	130253	57	100.00	KOSPI		기계	N	N	N	N		N	436	-6	5	-1.36	121228679	279649	41.85	429	442	427	574	310	442	433.50	2.71	0	17320	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	0.12	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
110	20240904	120251	57	100.00	KOSPI		기계	N	N	N	N		N	435	-7	5	-1.58	111648366	257631	38.55	429	442	427	574	310	442	433.37	2.71	0	2646	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1031	7.13	0.81	12	0.11	61.00	540.00	1024	20230911	-57.52	349	20240202	24.64	824	-47.21	20240131	349	24.64	20240202	1024	-57.52	20230911	349	24.64	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
111	20240904	110253	57	100.00	KOSPI		기계	N	N	N	N		N	437	-5	5	-1.13	95852361	221124	33.09	429	442	427	574	310	442	433.48	2.71	0	-3971	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1036	7.16	0.81	12	0.09	61.00	540.00	1024	20230911	-57.32	349	20240202	25.21	824	-46.97	20240131	349	25.21	20240202	1024	-57.32	20230911	349	25.21	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
112	20240904	100253	57	100.00	KOSPI		기계	N	N	N	N		N	436	-6	5	-1.36	71227743	164325	24.59	429	442	427	574	310	442	433.46	2.71	0	-8234	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1033	7.15	0.81	12	0.07	61.00	540.00	1024	20230911	-57.42	349	20240202	24.93	824	-47.09	20240131	349	24.93	20240202	1024	-57.42	20230911	349	24.93	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
113	20240904	090252	57	100.00	KOSPI		기계	N	N	N	N		N	433	-9	5	-2.04	6253540	14584	2.18	429	434	427	574	310	442	428.79	2.71	0	631	468	454	447	433	426	451	430	1185	132	500	300	1	1	236981544	1026	7.10	0.80	12	0.01	61.00	540.00	1024	20230911	-57.71	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	1024	-57.71	20230911	349	24.07	20240202	0.03	N	015590	500	1184 억		6414142	N	N	0	N	00	N
114	20240903	160249	57	100.00	KOSPI		기계	N	N	N	N		N	442	-12	5	-2.64	296052294	666631	64.27	461	461	440	590	318	454	444.11	2.80	0	-224562	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1047	7.25	0.82	12	0.28	61.00	540.00	1024	20230911	-56.84	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1024	-56.84	20230911	349	26.65	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
115	20240903	150251	57	100.00	KOSPI		기계	N	N	N	N		N	445	-9	5	-1.98	277102692	623772	60.14	461	461	440	590	318	454	444.24	2.80	0	-207513	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1055	7.30	0.82	12	0.26	61.00	540.00	1024	20230911	-56.54	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1024	-56.54	20230911	349	27.51	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
116	20240903	140250	57	100.00	KOSPI		기계	N	N	N	N		N	444	-10	5	-2.20	242974542	546881	52.73	461	461	440	590	318	454	444.29	2.80	0	-200594	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1052	7.28	0.82	12	0.23	61.00	540.00	1024	20230911	-56.64	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1024	-56.64	20230911	349	27.22	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
117	20240903	130250	57	100.00	KOSPI		기계	N	N	N	N		N	444	-10	5	-2.20	217801996	490109	47.25	461	461	440	590	318	454	444.40	2.80	0	-189574	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1052	7.28	0.82	12	0.21	61.00	540.00	1024	20230911	-56.64	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1024	-56.64	20230911	349	27.22	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
118	20240903	120249	57	100.00	KOSPI		기계	N	N	N	N		N	442	-12	5	-2.64	182446862	410233	39.55	461	461	440	590	318	454	444.74	2.80	0	-141958	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1047	7.25	0.82	12	0.17	61.00	540.00	1024	20230911	-56.84	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1024	-56.84	20230911	349	26.65	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
119	20240903	110247	57	100.00	KOSPI		기계	N	N	N	N		N	442	-12	5	-2.64	157710707	354274	34.16	461	461	440	590	318	454	445.17	2.80	0	-116715	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1047	7.25	0.82	12	0.15	61.00	540.00	1024	20230911	-56.84	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1024	-56.84	20230911	349	26.65	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
120	20240903	100248	57	100.00	KOSPI		기계	N	N	N	N		N	445	-9	5	-1.98	90746938	202828	19.55	461	461	443	590	318	454	447.41	2.80	0	-57374	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1055	7.30	0.82	12	0.09	61.00	540.00	1024	20230911	-56.54	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1024	-56.54	20230911	349	27.51	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
121	20240903	090248	57	100.00	KOSPI		기계	N	N	N	N		N	458	4	2	0.88	9101648	20057	1.93	461	461	449	590	318	454	453.79	2.80	0	7708	470	461	450	441	430	466	446	1185	136	500	310	1	1	236981544	1085	7.51	0.85	12	0.01	61.00	540.00	1024	20230911	-55.27	349	20240202	31.23	824	-44.42	20240131	349	31.23	20240202	1024	-55.27	20230911	349	31.23	20240202	0.04	N	015590	500	1184 억		6629954	N	N	0	N	00	N
122	20240902	160247	57	100.00	KOSPI		기계	N	N	N	N		N	454	10	2	2.25	464574707	1036910	83.99	444	459	439	577	311	444	448.04	2.66	0	296172	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1076	7.44	0.84	12	0.44	61.00	540.00	1024	20230911	-55.66	349	20240202	30.09	824	-44.90	20240131	349	30.09	20240202	1024	-55.66	20230911	349	30.09	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
123	20240902	150250	57	100.00	KOSPI		기계	N	N	N	N		N	457	13	2	2.93	445842521	995915	80.66	444	457	439	577	311	444	447.67	2.66	0	312204	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1083	7.49	0.85	12	0.42	61.00	540.00	1024	20230911	-55.37	349	20240202	30.95	824	-44.54	20240131	349	30.95	20240202	1024	-55.37	20230911	349	30.95	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
124	20240902	140250	57	100.00	KOSPI		기계	N	N	N	N		N	453	9	2	2.03	380102947	850460	68.88	444	454	439	577	311	444	446.94	2.66	0	233955	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1074	7.43	0.84	12	0.36	61.00	540.00	1024	20230911	-55.76	349	20240202	29.80	824	-45.02	20240131	349	29.80	20240202	1024	-55.76	20230911	349	29.80	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
125	20240902	130248	57	100.00	KOSPI		기계	N	N	N	N		N	449	5	2	1.13	339933425	761185	61.65	444	454	439	577	311	444	446.58	2.66	0	194626	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1064	7.36	0.83	12	0.32	61.00	540.00	1024	20230911	-56.15	349	20240202	28.65	824	-45.51	20240131	349	28.65	20240202	1024	-56.15	20230911	349	28.65	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
126	20240902	120250	57	100.00	KOSPI		기계	N	N	N	N		N	451	7	2	1.58	323128935	723934	58.64	444	454	439	577	311	444	446.35	2.66	0	184245	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1069	7.39	0.84	12	0.31	61.00	540.00	1024	20230911	-55.96	349	20240202	29.23	824	-45.27	20240131	349	29.23	20240202	1024	-55.96	20230911	349	29.23	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
127	20240902	110248	57	100.00	KOSPI		기계	N	N	N	N		N	444	0	3	0.00	293507997	658072	53.30	444	454	439	577	311	444	446.01	2.66	0	215396	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1052	7.28	0.82	12	0.28	61.00	540.00	1024	20230911	-56.64	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1024	-56.64	20230911	349	27.22	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
128	20240902	100247	57	100.00	KOSPI		기계	N	N	N	N		N	445	1	2	0.23	72749282	164539	13.33	444	445	439	577	311	444	442.14	2.66	0	16248	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1055	7.30	0.82	12	0.07	61.00	540.00	1024	20230911	-56.54	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1024	-56.54	20230911	349	27.51	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N
129	20240902	090245	57	100.00	KOSPI		기계	N	N	N	N		N	444	0	3	0.00	4164949	9385	0.76	444	445	443	577	311	444	443.79	2.66	0	839	457	450	444	437	431	447	434	1185	133	500	310	1	1	236981544	1052	7.28	0.82	12	0.00	61.00	540.00	1024	20230911	-56.64	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1024	-56.64	20230911	349	27.22	20240202	0.06	N	015590	500	1184 억		6312654	N	N	0	N	00	N