KissMeData/454910/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	121326	57	100.00	KOSPI		기계	N	N	N	N		N	81500	-1500	5	-1.81	54160356400	656500	60.80	82100	83900	81000	107900	58100	83000	82498.40	2.17	0	-67577	88133	85566	84033	81466	79933	84800	80700	324	24900	500	58100	100	1	64819980	52828	-314.67	92.61	12	1.01	-259.00	880.00	124500	20231221	-34.54	32150	20231027	153.50	116800	-30.22	20240102	81000	0.62	20240123	124500	-34.54	20231221	32150	153.50	20231027	0.27	N	454910	500	324 억		1403517	N	N	16	N	00	N
3	20240123	111320	57	100.00	KOSPI		기계	N	N	N	N		N	82600	-400	5	-0.48	46636522300	564794	52.31	82100	83900	81000	107900	58100	83000	82572.39	2.17	0	-50413	88133	85566	84033	81466	79933	84800	80700	324	24900	500	58100	100	1	64819980	53541	-318.92	93.86	12	0.87	-259.00	880.00	124500	20231221	-33.65	32150	20231027	156.92	116800	-29.28	20240102	81000	1.98	20240123	124500	-33.65	20231221	32150	156.92	20231027	0.27	N	454910	500	324 억		1403517	N	N	16	N	00	N
4	20240123	101321	57	100.00	KOSPI		기계	N	N	N	N		N	82900	-100	5	-0.12	38973043000	471859	43.70	82100	83900	81000	107900	58100	83000	82594.41	2.17	0	-46788	88133	85566	84033	81466	79933	84800	80700	324	24900	500	58100	100	1	64819980	53736	-320.08	94.20	12	0.73	-259.00	880.00	124500	20231221	-33.41	32150	20231027	157.85	116800	-29.02	20240102	81000	2.35	20240123	124500	-33.41	20231221	32150	157.85	20231027	0.27	N	454910	500	324 억		1403517	N	N	16	N	00	N
5	20240123	091319	57	100.00	KOSPI		기계	N	N	N	N		N	81700	-1300	5	-1.57	12295135900	150278	13.92	82100	83200	81000	107900	58100	83000	81813.47	2.17	0	8625	88133	85566	84033	81466	79933	84800	80700	324	24900	500	58100	100	1	64819980	52958	-315.44	92.84	12	0.23	-259.00	880.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	81000	0.86	20240123	124500	-34.38	20231221	32150	154.12	20231027	0.27	N	454910	500	324 억		1403517	N	N	16	N	00	N
6	20240119	161312	57	100.00	KOSPI		기계	N	N	N	N		N	85100	-2000	5	-2.30	121366357500	1411832	113.12	88200	89500	83600	113200	61000	87100	85963.62	2.04	0	52780	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55162	-328.57	96.70	12	2.18	-259.00	880.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	83600	1.79	20240119	124500	-31.65	20231221	32150	164.70	20231027	0.24	N	454910	500	324 억		1323513	N	N	286	N	00	N
7	20240119	151316	57	100.00	KOSPI		기계	N	N	N	N		N	85400	-1700	5	-1.95	117175763500	1362601	109.18	88200	89500	83600	113200	61000	87100	85993.47	2.04	0	45564	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55356	-329.73	97.05	12	2.10	-259.00	880.00	124500	20231221	-31.41	32150	20231027	165.63	116800	-26.88	20240102	83600	2.15	20240119	124500	-31.41	20231221	32150	165.63	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
8	20240119	141312	57	100.00	KOSPI		기계	N	N	N	N		N	84300	-2800	5	-3.21	98694183400	1143908	91.66	88200	89500	84000	113200	61000	87100	86277.45	2.04	0	-7090	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	54643	-325.48	95.80	12	1.76	-259.00	880.00	124500	20231221	-32.29	32150	20231027	162.21	116800	-27.83	20240102	84000	0.36	20240119	124500	-32.29	20231221	32150	162.21	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
9	20240119	131314	57	100.00	KOSPI		기계	N	N	N	N		N	85300	-1800	5	-2.07	75399598400	869404	69.66	88200	89500	85200	113200	61000	87100	86725.24	2.04	0	-5423	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55291	-329.34	96.93	12	1.34	-259.00	880.00	124500	20231221	-31.49	32150	20231027	165.32	116800	-26.97	20240102	85200	0.12	20240119	124500	-31.49	20231221	32150	165.32	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
10	20240119	121318	57	100.00	KOSPI		기계	N	N	N	N		N	85500	-1600	5	-1.84	67748608500	779801	62.48	88200	89500	85200	113200	61000	87100	86879.11	2.04	0	-7883	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55421	-330.12	97.16	12	1.20	-259.00	880.00	124500	20231221	-31.33	32150	20231027	165.94	116800	-26.80	20240102	85200	0.35	20240119	124500	-31.33	20231221	32150	165.94	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
11	20240119	111317	57	100.00	KOSPI		기계	N	N	N	N		N	85800	-1300	5	-1.49	60751533900	698306	55.95	88200	89500	85200	113200	61000	87100	86998.31	2.04	0	-13389	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55616	-331.27	97.50	12	1.08	-259.00	880.00	124500	20231221	-31.08	32150	20231027	166.87	116800	-26.54	20240102	85200	0.70	20240119	124500	-31.08	20231221	32150	166.87	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
12	20240119	101321	57	100.00	KOSPI		기계	N	N	N	N		N	86000	-1100	5	-1.26	43843160900	501105	40.15	88200	89500	86000	113200	61000	87100	87493.65	2.04	0	-38894	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	55745	-332.05	97.73	12	0.77	-259.00	880.00	124500	20231221	-30.92	32150	20231027	167.50	116800	-26.37	20240102	85600	0.47	20240118	124500	-30.92	20231221	32150	167.50	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
13	20240119	091314	57	100.00	KOSPI		기계	N	N	N	N		N	87800	700	2	0.80	15069056500	170536	13.66	88200	89500	87500	113200	61000	87100	88369.43	2.04	0	-29283	92500	89800	87700	85000	82900	88750	83950	324	26100	500	60970	100	1	64819980	56912	-339.00	99.77	12	0.26	-259.00	880.00	124500	20231221	-29.48	32150	20231027	173.09	116800	-24.83	20240102	85600	2.57	20240118	124500	-29.48	20231221	32150	173.09	20231027	0.24	N	454910	500	324 억		1323513	N	N	68	N	00	N
14	20240118	161311	57	100.00	KOSPI		기계	N	N	N	N		N	87100	-2300	5	-2.57	108205611500	1234816	69.25	89400	90400	85600	116200	62600	89400	87629.52	1.95	0	50031	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	56458	-336.29	98.98	12	1.90	-259.00	880.00	124500	20231221	-30.04	32150	20231027	170.92	116800	-25.43	20240102	85600	1.75	20240118	124500	-30.04	20231221	32150	170.92	20231027	0.26	N	454910	500	324 억		1264812	N	N	68	N	00	N
15	20240118	151311	57	100.00	KOSPI		기계	N	N	N	N		N	86700	-2700	5	-3.02	104091422900	1187536	66.60	89400	90400	85600	116200	62600	89400	87652.25	1.95	0	35420	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	56199	-334.75	98.52	12	1.83	-259.00	880.00	124500	20231221	-30.36	32150	20231027	169.67	116800	-25.77	20240102	85600	1.29	20240118	124500	-30.36	20231221	32150	169.67	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
16	20240118	141311	57	100.00	KOSPI		기계	N	N	N	N		N	86600	-2800	5	-3.13	89780385700	1021969	57.32	89400	90400	85600	116200	62600	89400	87849.34	1.95	0	56	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	56134	-334.36	98.41	12	1.58	-259.00	880.00	124500	20231221	-30.44	32150	20231027	169.36	116800	-25.86	20240102	85600	1.17	20240118	124500	-30.44	20231221	32150	169.36	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
17	20240118	131309	57	100.00	KOSPI		기계	N	N	N	N		N	87200	-2200	5	-2.46	65086344400	736214	41.29	89400	90400	87000	116200	62600	89400	88405.89	1.95	0	-61333	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	56523	-336.68	99.09	12	1.14	-259.00	880.00	124500	20231221	-29.96	32150	20231027	171.23	116800	-25.34	20240102	87000	0.23	20240118	124500	-29.96	20231221	32150	171.23	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
18	20240118	121313	57	100.00	KOSPI		기계	N	N	N	N		N	88000	-1400	5	-1.57	51950586500	586176	32.87	89400	90400	87700	116200	62600	89400	88625.34	1.95	0	-70176	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	57042	-339.77	100.00	12	0.90	-259.00	880.00	124500	20231221	-29.32	32150	20231027	173.72	116800	-24.66	20240102	87700	0.34	20240118	124500	-29.32	20231221	32150	173.72	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
19	20240118	111312	57	100.00	KOSPI		기계	N	N	N	N		N	88000	-1400	5	-1.57	45275073300	510433	28.63	89400	90400	87700	116200	62600	89400	88698.39	1.95	0	-69252	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	57042	-339.77	100.00	12	0.79	-259.00	880.00	124500	20231221	-29.32	32150	20231027	173.72	116800	-24.66	20240102	87700	0.34	20240118	124500	-29.32	20231221	32150	173.72	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
20	20240118	101309	57	100.00	KOSPI		기계	N	N	N	N		N	89200	-200	5	-0.22	32753368900	368712	20.68	89400	90400	87700	116200	62600	89400	88830.77	1.95	0	-34198	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	57819	-344.40	101.36	12	0.57	-259.00	880.00	124500	20231221	-28.35	32150	20231027	177.45	116800	-23.63	20240102	87700	1.71	20240118	124500	-28.35	20231221	32150	177.45	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
21	20240118	091309	57	100.00	KOSPI		기계	N	N	N	N		N	88200	-1200	5	-1.34	13072854300	146879	8.24	89400	90400	87700	116200	62600	89400	89002.35	1.95	0	-6215	96600	93000	90400	86800	84200	91700	85500	324	26800	500	62580	100	1	64819980	57171	-340.54	100.23	12	0.23	-259.00	880.00	124500	20231221	-29.16	32150	20231027	174.34	116800	-24.49	20240102	87700	0.57	20240118	124500	-29.16	20231221	32150	174.34	20231027	0.26	N	454910	500	324 억		1264812	N	N	242	N	00	N
22	20240117	161306	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-3900	5	-4.18	158451061800	1770609	119.47	92700	94000	87800	121200	65400	93300	89489.07	1.53	0	260463	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57949	-345.17	101.59	12	2.73	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	87800	1.82	20240117	124500	-28.19	20231221	32150	178.07	20231027	0.24	N	454910	500	324 억		991907	N	N	242	N	00	N
23	20240117	151311	57	100.00	KOSPI		기계	N	N	N	N		N	89000	-4300	5	-4.61	154260352300	1723646	116.30	92700	94000	87800	121200	65400	93300	89495.51	1.53	0	250949	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57690	-343.63	101.14	12	2.66	-259.00	880.00	124500	20231221	-28.51	32150	20231027	176.83	116800	-23.80	20240102	87800	1.37	20240117	124500	-28.51	20231221	32150	176.83	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
24	20240117	141307	57	100.00	KOSPI		기계	N	N	N	N		N	89000	-4300	5	-4.61	143226850400	1599679	107.93	92700	94000	87800	121200	65400	93300	89533.64	1.53	0	228374	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57690	-343.63	101.14	12	2.47	-259.00	880.00	124500	20231221	-28.51	32150	20231027	176.83	116800	-23.80	20240102	87800	1.37	20240117	124500	-28.51	20231221	32150	176.83	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
25	20240117	131306	57	100.00	KOSPI		기계	N	N	N	N		N	89300	-4000	5	-4.29	132320206900	1477539	99.69	92700	94000	87800	121200	65400	93300	89553.28	1.53	0	221489	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57884	-344.79	101.48	12	2.28	-259.00	880.00	124500	20231221	-28.27	32150	20231027	177.76	116800	-23.54	20240102	87800	1.71	20240117	124500	-28.27	20231221	32150	177.76	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
26	20240117	121309	57	100.00	KOSPI		기계	N	N	N	N		N	89500	-3800	5	-4.07	120256554400	1343086	90.62	92700	94000	87800	121200	65400	93300	89536.19	1.53	0	219218	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	58014	-345.56	101.70	12	2.07	-259.00	880.00	124500	20231221	-28.11	32150	20231027	178.38	116800	-23.37	20240102	87800	1.94	20240117	124500	-28.11	20231221	32150	178.38	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
27	20240117	111310	57	100.00	KOSPI		기계	N	N	N	N		N	89400	-3900	5	-4.18	109640678300	1223756	82.57	92700	94000	87800	121200	65400	93300	89592.16	1.53	0	200044	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57949	-345.17	101.59	12	1.89	-259.00	880.00	124500	20231221	-28.19	32150	20231027	178.07	116800	-23.46	20240102	87800	1.82	20240117	124500	-28.19	20231221	32150	178.07	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
28	20240117	101306	57	100.00	KOSPI		기계	N	N	N	N		N	88300	-5000	5	-5.36	90036302500	1003407	67.70	92700	94000	87800	121200	65400	93300	89728.93	1.53	0	183889	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	57236	-340.93	100.34	12	1.55	-259.00	880.00	124500	20231221	-29.08	32150	20231027	174.65	116800	-24.40	20240102	87800	0.57	20240117	124500	-29.08	20231221	32150	174.65	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
29	20240117	091310	57	100.00	KOSPI		기계	N	N	N	N		N	90600	-2700	5	-2.89	24056758900	263062	17.75	92700	94000	90200	121200	65400	93300	91445.72	1.53	0	47471	102100	97700	95300	90900	88500	96500	89700	324	27900	500	65310	100	1	64819980	58727	-349.81	102.95	12	0.41	-259.00	880.00	124500	20231221	-27.23	32150	20231027	181.80	116800	-22.43	20240102	90200	0.44	20240117	124500	-27.23	20231221	32150	181.80	20231027	0.24	N	454910	500	324 억		991907	N	N	66	N	00	N
30	20240116	161304	57	100.00	KOSPI		기계	N	N	N	N		N	93300	-4100	5	-4.21	139680854300	1462223	121.18	98800	99700	92900	126600	68200	97400	95530.37	1.44	0	46670	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	60477	-360.23	106.02	12	2.26	-259.00	880.00	124500	20231221	-25.06	32150	20231027	190.20	116800	-20.12	20240102	92900	0.43	20240116	124500	-25.06	20231221	32150	190.20	20231027	0.22	N	454910	500	324 억		933084	N	N	66	N	00	N
31	20240116	151301	57	100.00	KOSPI		기계	N	N	N	N		N	93400	-4000	5	-4.11	134248723400	1404059	116.36	98800	99700	92900	126600	68200	97400	95614.34	1.44	0	31277	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	60542	-360.62	106.14	12	2.17	-259.00	880.00	124500	20231221	-24.98	32150	20231027	190.51	116800	-20.03	20240102	92900	0.54	20240116	124500	-24.98	20231221	32150	190.51	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
32	20240116	141305	57	100.00	KOSPI		기계	N	N	N	N		N	93600	-3800	5	-3.90	117800827200	1227829	101.75	98800	99700	92900	126600	68200	97400	95942.01	1.44	0	24706	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	60672	-361.39	106.36	12	1.89	-259.00	880.00	124500	20231221	-24.82	32150	20231027	191.14	116800	-19.86	20240102	92900	0.75	20240116	124500	-24.82	20231221	32150	191.14	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
33	20240116	131305	57	100.00	KOSPI		기계	N	N	N	N		N	95100	-2300	5	-2.36	85031211000	878639	72.81	98800	99700	94600	126600	68200	97400	96775.83	1.44	0	20570	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	61644	-367.18	108.07	12	1.36	-259.00	880.00	124500	20231221	-23.61	32150	20231027	195.80	116800	-18.58	20240102	94600	0.53	20240116	124500	-23.61	20231221	32150	195.80	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
34	20240116	121302	57	100.00	KOSPI		기계	N	N	N	N		N	95300	-2100	5	-2.16	72982183000	752289	62.34	98800	99700	94600	126600	68200	97400	97013.34	1.44	0	32190	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	61773	-367.95	108.30	12	1.16	-259.00	880.00	124500	20231221	-23.45	32150	20231027	196.42	116800	-18.41	20240102	94600	0.74	20240116	124500	-23.45	20231221	32150	196.42	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
35	20240116	111303	57	100.00	KOSPI		기계	N	N	N	N		N	95200	-2200	5	-2.26	62135581000	638439	52.91	98800	99700	94600	126600	68200	97400	97324.19	1.44	0	43612	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	61709	-367.57	108.18	12	0.98	-259.00	880.00	124500	20231221	-23.53	32150	20231027	196.11	116800	-18.49	20240102	94600	0.63	20240116	124500	-23.53	20231221	32150	196.11	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
36	20240116	101302	57	100.00	KOSPI		기계	N	N	N	N		N	96400	-1000	5	-1.03	49115625700	502876	41.67	98800	99700	94600	126600	68200	97400	97669.62	1.44	0	41250	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	62486	-372.20	109.55	12	0.78	-259.00	880.00	124500	20231221	-22.57	32150	20231027	199.84	116800	-17.47	20240102	94600	1.90	20240116	124500	-22.57	20231221	32150	199.84	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
37	20240116	091300	57	100.00	KOSPI		기계	N	N	N	N		N	98400	1000	2	1.03	14157048400	142909	11.84	98800	99700	98300	126600	68200	97400	99066.92	1.44	0	9301	102666	100032	98566	95932	94466	101350	97250	324	29200	500	68180	100	1	64819980	63783	-379.92	111.82	12	0.22	-259.00	880.00	124500	20231221	-20.96	32150	20231027	206.07	116800	-15.75	20240102	96200	2.29	20240112	124500	-20.96	20231221	32150	206.07	20231027	0.22	N	454910	500	324 억		933084	N	N	36	N	00	N
38	20240115	161259	57	100.00	KOSPI		기계	N	N	N	N		N	97400	0	3	0.00	118060981200	1192664	75.00	97300	101200	97100	126600	68200	97400	98995.41	1.45	-1470	-16202	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63135	-376.06	110.68	12	1.84	-259.00	880.00	124500	20231221	-21.77	32150	20231027	202.95	116800	-16.61	20240102	96200	1.25	20240112	124500	-21.77	20231221	32150	202.95	20231027	0.23	N	454910	500	324 억		943036	N	N	36	N	00	N
39	20240115	151259	57	100.00	KOSPI		기계	N	N	N	N		N	97500	100	2	0.10	113838618500	1149334	72.28	97300	101200	97100	126600	68200	97400	99048.76	1.45	-1470	-5974	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63199	-376.45	110.80	12	1.77	-259.00	880.00	124500	20231221	-21.69	32150	20231027	203.27	116800	-16.52	20240102	96200	1.35	20240112	124500	-21.69	20231221	32150	203.27	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
40	20240115	141259	57	100.00	KOSPI		기계	N	N	N	N		N	97500	100	2	0.10	104188392300	1050352	66.05	97300	101200	97100	126600	68200	97400	99195.33	1.45	-1470	13614	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63199	-376.45	110.80	12	1.62	-259.00	880.00	124500	20231221	-21.69	32150	20231027	203.27	116800	-16.52	20240102	96200	1.35	20240112	124500	-21.69	20231221	32150	203.27	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
41	20240115	131259	57	100.00	KOSPI		기계	N	N	N	N		N	98000	600	2	0.62	94969877200	955949	60.12	97300	101200	97100	126600	68200	97400	99348.01	1.45	-1470	39829	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63524	-378.38	111.36	12	1.47	-259.00	880.00	124500	20231221	-21.29	32150	20231027	204.82	116800	-16.10	20240102	96200	1.87	20240112	124500	-21.29	20231221	32150	204.82	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
42	20240115	121259	57	100.00	KOSPI		기계	N	N	N	N		N	98600	1200	2	1.23	88895107100	893964	56.22	97300	101200	97100	126600	68200	97400	99441.30	1.45	-1470	56240	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63913	-380.69	112.05	12	1.38	-259.00	880.00	124500	20231221	-20.80	32150	20231027	206.69	116800	-15.58	20240102	96200	2.49	20240112	124500	-20.80	20231221	32150	206.69	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
43	20240115	111259	57	100.00	KOSPI		기계	N	N	N	N		N	98600	1200	2	1.23	83455922600	838640	52.74	97300	101200	97100	126600	68200	97400	99515.68	1.45	-1470	61550	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	63913	-380.69	112.05	12	1.29	-259.00	880.00	124500	20231221	-20.80	32150	20231027	206.69	116800	-15.58	20240102	96200	2.49	20240112	124500	-20.80	20231221	32150	206.69	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
44	20240115	101254	57	100.00	KOSPI		기계	N	N	N	N		N	99500	2100	2	2.16	69916606300	701428	44.11	97300	101200	97100	126600	68200	97400	99680.45	1.45	-1470	75033	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	64496	-384.17	113.07	12	1.08	-259.00	880.00	124500	20231221	-20.08	32150	20231027	209.49	116800	-14.81	20240102	96200	3.43	20240112	124500	-20.08	20231221	32150	209.49	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
45	20240115	091257	57	100.00	KOSPI		기계	N	N	N	N		N	98800	1400	2	1.44	17287307700	175844	11.06	97300	99200	97100	126600	68200	97400	98315.17	1.45	-1470	32106	103266	100332	98266	95332	93266	101800	96800	324	29200	500	68180	100	1	64819980	64042	-381.47	112.27	12	0.27	-259.00	880.00	124500	20231221	-20.64	32150	20231027	207.31	116800	-15.41	20240102	96200	2.70	20240112	124500	-20.64	20231221	32150	207.31	20231027	0.23	N	454910	500	324 억		943036	N	N	0	N	00	N
46	20240112	161307	57	100.00	KOSPI		기계	N	N	N	N		N	97400	100	2	0.10	155616774200	1576511	92.21	96300	101200	96200	126400	68200	97300	98712.08	1.42	0	-28906	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63135	-376.06	110.68	12	2.43	-259.00	880.00	124500	20231221	-21.77	32150	20231027	202.95	116800	-16.61	20240102	96200	1.25	20240112	124500	-21.77	20231221	32150	202.95	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
47	20240112	151256	57	100.00	KOSPI		기계	N	N	N	N		N	97400	100	2	0.10	149715007200	1515928	88.67	96300	101200	96200	126400	68200	97300	98761.70	1.42	0	-28222	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63135	-376.06	110.68	12	2.34	-259.00	880.00	124500	20231221	-21.77	32150	20231027	202.95	116800	-16.61	20240102	96200	1.25	20240112	124500	-21.77	20231221	32150	202.95	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
48	20240112	141254	57	100.00	KOSPI		기계	N	N	N	N		N	97300	0	3	0.00	137522589900	1390714	81.34	96300	101200	96200	126400	68200	97300	98886.81	1.42	0	-31576	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63070	-375.68	110.57	12	2.15	-259.00	880.00	124500	20231221	-21.85	32150	20231027	202.64	116800	-16.70	20240102	96200	1.14	20240112	124500	-21.85	20231221	32150	202.64	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
49	20240112	131249	57	100.00	KOSPI		기계	N	N	N	N		N	98600	1300	2	1.34	129108356700	1304473	76.30	96300	101200	96200	126400	68200	97300	98974.12	1.42	0	-11498	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63913	-380.69	112.05	12	2.01	-259.00	880.00	124500	20231221	-20.80	32150	20231027	206.69	116800	-15.58	20240102	96200	2.49	20240112	124500	-20.80	20231221	32150	206.69	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
50	20240112	121254	57	100.00	KOSPI		기계	N	N	N	N		N	98100	800	2	0.82	118063953100	1191636	69.70	96300	101200	96200	126400	68200	97300	99077.83	1.42	0	-351	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63588	-378.76	111.48	12	1.84	-259.00	880.00	124500	20231221	-21.20	32150	20231027	205.13	116800	-16.01	20240102	96200	1.98	20240112	124500	-21.20	20231221	32150	205.13	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
51	20240112	111249	57	100.00	KOSPI		기계	N	N	N	N		N	98400	1100	2	1.13	112195172600	1131903	66.20	96300	101200	96200	126400	68200	97300	99121.52	1.42	0	14751	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63783	-379.92	111.82	12	1.75	-259.00	880.00	124500	20231221	-20.96	32150	20231027	206.07	116800	-15.75	20240102	96200	2.29	20240112	124500	-20.96	20231221	32150	206.07	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
52	20240112	101248	57	100.00	KOSPI		기계	N	N	N	N		N	97900	600	2	0.62	90991027100	916329	53.60	96300	101200	96200	126400	68200	97300	99300.45	1.42	0	23154	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	63459	-377.99	111.25	12	1.41	-259.00	880.00	124500	20231221	-21.37	32150	20231027	204.51	116800	-16.18	20240102	96200	1.77	20240112	124500	-21.37	20231221	32150	204.51	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
53	20240112	091252	57	100.00	KOSPI		기계	N	N	N	N		N	99900	2600	2	2.67	43995673800	441480	25.82	96300	101200	96200	126400	68200	97300	99657.24	1.42	0	11015	105300	101300	99300	95300	93300	100300	94300	324	29100	500	68110	100	1	64819980	64755	-385.71	113.52	12	0.68	-259.00	880.00	124500	20231221	-19.76	32150	20231027	210.73	116800	-14.47	20240102	96200	3.85	20240112	124500	-19.76	20231221	32150	210.73	20231027	0.25	N	454910	500	324 억		922333	N	N	184	N	00	N
54	20240111	161242	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-5200	5	-5.07	167425208200	1673507	96.79	102400	103300	97300	133200	71800	102500	100061.24	1.69	0	-180206	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	63070	-375.68	110.57	12	2.58	-259.00	880.00	124500	20231221	-21.85	32150	20231027	202.64	116800	-16.70	20240102	97300	0.00	20240111	124500	-21.85	20231221	32150	202.64	20231027	0.25	N	454910	500	324 억		1092945	N	N	184	N	00	N
55	20240111	151251	57	100.00	KOSPI		기계	N	N	N	N		N	98300	-4200	5	-4.10	146877180300	1463240	84.63	102400	103300	98100	133200	71800	102500	100375.68	1.69	0	-185263	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	63718	-379.54	111.70	12	2.26	-259.00	880.00	124500	20231221	-21.04	32150	20231027	205.75	116800	-15.84	20240102	98100	0.20	20240111	124500	-21.04	20231221	32150	205.75	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
56	20240111	141245	57	100.00	KOSPI		기계	N	N	N	N		N	99500	-3000	5	-2.93	116321369400	1154608	66.78	102400	103300	99300	133200	71800	102500	100742.84	1.69	0	-175455	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	64496	-384.17	113.07	12	1.78	-259.00	880.00	124500	20231221	-20.08	32150	20231027	209.49	116800	-14.81	20240102	98600	0.91	20240105	124500	-20.08	20231221	32150	209.49	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
57	20240111	131244	57	100.00	KOSPI		기계	N	N	N	N		N	100000	-2500	5	-2.44	94813540500	938803	54.30	102400	103300	99700	133200	71800	102500	100991.44	1.69	0	-127117	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	64820	-386.10	113.64	12	1.45	-259.00	880.00	124500	20231221	-19.68	32150	20231027	211.04	116800	-14.38	20240102	98600	1.42	20240105	124500	-19.68	20231221	32150	211.04	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
58	20240111	121246	57	100.00	KOSPI		기계	N	N	N	N		N	100000	-2500	5	-2.44	85943961700	850245	49.18	102400	103300	99700	133200	71800	102500	101078.67	1.69	0	-107059	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	64820	-386.10	113.64	12	1.31	-259.00	880.00	124500	20231221	-19.68	32150	20231027	211.04	116800	-14.38	20240102	98600	1.42	20240105	124500	-19.68	20231221	32150	211.04	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
59	20240111	111247	57	100.00	KOSPI		기계	N	N	N	N		N	99900	-2600	5	-2.54	76552718200	756277	43.74	102400	103300	99700	133200	71800	102500	101220.35	1.69	0	-84366	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	64755	-385.71	113.52	12	1.17	-259.00	880.00	124500	20231221	-19.76	32150	20231027	210.73	116800	-14.47	20240102	98600	1.32	20240105	124500	-19.76	20231221	32150	210.73	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
60	20240111	101244	57	100.00	KOSPI		기계	N	N	N	N		N	100100	-2400	5	-2.34	60860601100	599471	34.67	102400	103300	99900	133200	71800	102500	101521.17	1.69	0	-54033	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	64885	-386.49	113.75	12	0.92	-259.00	880.00	124500	20231221	-19.60	32150	20231027	211.35	116800	-14.30	20240102	98600	1.52	20240105	124500	-19.60	20231221	32150	211.35	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
61	20240111	091246	57	100.00	KOSPI		기계	N	N	N	N		N	101700	-800	5	-0.78	20002330700	195388	11.30	102400	103300	101600	133200	71800	102500	102371.28	1.69	0	-23212	106033	104266	101533	99766	97033	105150	100650	324	30700	500	71750	100	1	64819980	65922	-392.66	115.57	12	0.30	-259.00	880.00	124500	20231221	-18.31	32150	20231027	216.33	116800	-12.93	20240102	98600	3.14	20240105	124500	-18.31	20231221	32150	216.33	20231027	0.25	N	454910	500	324 억		1092945	N	N	298	N	00	N
62	20240110	161240	57	100.00	KOSPI		기계	N	N	N	N		N	102500	200	2	0.20	172454253700	1706569	135.91	101900	103300	98800	132900	71700	102300	101050.22	1.54	0	75952	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	66440	-395.75	116.48	12	2.63	-259.00	880.00	124500	20231221	-17.67	32150	20231027	218.82	116800	-12.24	20240102	98600	3.96	20240105	124500	-17.67	20231221	32150	218.82	20231027	0.22	N	454910	500	324 억		1000130	N	N	298	N	00	N
63	20240110	151244	57	100.00	KOSPI		기계	N	N	N	N		N	102500	200	2	0.20	165022434800	1633925	130.12	101900	103300	98800	132900	71700	102300	100997.30	1.54	0	77263	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	66440	-395.75	116.48	12	2.52	-259.00	880.00	124500	20231221	-17.67	32150	20231027	218.82	116800	-12.24	20240102	98600	3.96	20240105	124500	-17.67	20231221	32150	218.82	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
64	20240110	141245	57	100.00	KOSPI		기계	N	N	N	N		N	99900	-2400	5	-2.35	108306309200	1077917	85.84	101900	103300	98800	132900	71700	102300	100476.86	1.54	0	75960	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	64755	-385.71	113.52	12	1.66	-259.00	880.00	124500	20231221	-19.76	32150	20231027	210.73	116800	-14.47	20240102	98600	1.32	20240105	124500	-19.76	20231221	32150	210.73	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
65	20240110	131242	57	100.00	KOSPI		기계	N	N	N	N		N	100200	-2100	5	-2.05	92661144300	921038	73.35	101900	103300	98800	132900	71700	102300	100604.52	1.54	0	55058	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	64950	-386.87	113.86	12	1.42	-259.00	880.00	124500	20231221	-19.52	32150	20231027	211.66	116800	-14.21	20240102	98600	1.62	20240105	124500	-19.52	20231221	32150	211.66	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
66	20240110	121244	57	100.00	KOSPI		기계	N	N	N	N		N	99900	-2400	5	-2.35	81831329500	812683	64.72	101900	103300	98800	132900	71700	102300	100692.16	1.54	0	40652	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	64755	-385.71	113.52	12	1.25	-259.00	880.00	124500	20231221	-19.76	32150	20231027	210.73	116800	-14.47	20240102	98600	1.32	20240105	124500	-19.76	20231221	32150	210.73	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
67	20240110	111243	57	100.00	KOSPI		기계	N	N	N	N		N	100500	-1800	5	-1.76	45691438700	450085	35.84	101900	103300	100500	132900	71700	102300	101516.79	1.54	0	17123	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	65144	-388.03	114.20	12	0.69	-259.00	880.00	124500	20231221	-19.28	32150	20231027	212.60	116800	-13.96	20240102	98600	1.93	20240105	124500	-19.28	20231221	32150	212.60	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
68	20240110	101240	57	100.00	KOSPI		기계	N	N	N	N		N	101300	-1000	5	-0.98	34945980500	343626	27.37	101900	103300	100600	132900	71700	102300	101697.15	1.54	0	13878	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	65663	-391.12	115.11	12	0.53	-259.00	880.00	124500	20231221	-18.63	32150	20231027	215.09	116800	-13.27	20240102	98600	2.74	20240105	124500	-18.63	20231221	32150	215.09	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
69	20240110	091241	57	100.00	KOSPI		기계	N	N	N	N		N	102200	-100	5	-0.10	10697195900	104298	8.31	101900	103300	101600	132900	71700	102300	102564.60	1.54	0	7067	106166	104232	102366	100432	98566	103300	99500	324	30600	500	71610	100	1	64819980	66246	-394.59	116.14	12	0.16	-259.00	880.00	124500	20231221	-17.91	32150	20231027	217.88	116800	-12.50	20240102	98600	3.65	20240105	124500	-17.91	20231221	32150	217.88	20231027	0.22	N	454910	500	324 억		1000130	N	N	0	N	00	N
70	20240109	161238	57	100.00	KOSPI		기계	N	N	N	N		N	102300	-1000	5	-0.97	126925903500	1242304	50.93	103500	104300	100500	134200	72400	103300	102169.17	1.37	0	94589	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66311	-394.98	116.25	12	1.92	-259.00	880.00	124500	20231221	-17.83	32150	20231027	218.20	116800	-12.41	20240102	98600	3.75	20240105	124500	-17.83	20231221	32150	218.20	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
71	20240109	151240	57	100.00	KOSPI		기계	N	N	N	N		N	102100	-1200	5	-1.16	122767546500	1201648	49.27	103500	104300	100500	134200	72400	103300	102165.80	1.37	0	81823	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66181	-394.21	116.02	12	1.85	-259.00	880.00	124500	20231221	-17.99	32150	20231027	217.57	116800	-12.59	20240102	98600	3.55	20240105	124500	-17.99	20231221	32150	217.57	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
72	20240109	141239	57	100.00	KOSPI		기계	N	N	N	N		N	102300	-1000	5	-0.97	109641063000	1073402	44.01	103500	104300	100500	134200	72400	103300	102143.32	1.37	0	63011	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66311	-394.98	116.25	12	1.66	-259.00	880.00	124500	20231221	-17.83	32150	20231027	218.20	116800	-12.41	20240102	98600	3.75	20240105	124500	-17.83	20231221	32150	218.20	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
73	20240109	131238	57	100.00	KOSPI		기계	N	N	N	N		N	102300	-1000	5	-0.97	103073837400	1009250	41.38	103500	104300	100500	134200	72400	103300	102128.92	1.37	0	51663	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66311	-394.98	116.25	12	1.56	-259.00	880.00	124500	20231221	-17.83	32150	20231027	218.20	116800	-12.41	20240102	98600	3.75	20240105	124500	-17.83	20231221	32150	218.20	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
74	20240109	121249	57	100.00	KOSPI		기계	N	N	N	N		N	102700	-600	5	-0.58	88693038400	869523	35.65	103500	104300	100500	134200	72400	103300	102001.67	1.37	0	26777	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66570	-396.53	116.70	12	1.34	-259.00	880.00	124500	20231221	-17.51	32150	20231027	219.44	116800	-12.07	20240102	98600	4.16	20240105	124500	-17.51	20231221	32150	219.44	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
75	20240109	111243	57	100.00	KOSPI		기계	N	N	N	N		N	101500	-1800	5	-1.74	73016549000	716550	29.38	103500	104300	100500	134200	72400	103300	101899.78	1.37	0	12030	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	65792	-391.89	115.34	12	1.11	-259.00	880.00	124500	20231221	-18.47	32150	20231027	215.71	116800	-13.10	20240102	98600	2.94	20240105	124500	-18.47	20231221	32150	215.71	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
76	20240109	101240	57	100.00	KOSPI		기계	N	N	N	N		N	101100	-2200	5	-2.13	55008672400	538514	22.08	103500	104300	100500	134200	72400	103300	102148.61	1.37	0	-1528	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	65533	-390.35	114.89	12	0.83	-259.00	880.00	124500	20231221	-18.80	32150	20231027	214.46	116800	-13.44	20240102	98600	2.54	20240105	124500	-18.80	20231221	32150	214.46	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
77	20240109	091240	57	100.00	KOSPI		기계	N	N	N	N		N	102300	-1000	5	-0.97	22519608600	219416	9.00	103500	104300	101500	134200	72400	103300	102633.73	1.37	0	-1685	109033	106166	103533	100666	98033	107600	102100	324	30900	500	72310	100	1	64819980	66311	-394.98	116.25	12	0.34	-259.00	880.00	124500	20231221	-17.83	32150	20231027	218.20	116800	-12.41	20240102	98600	3.75	20240105	124500	-17.83	20231221	32150	218.20	20231027	0.19	N	454910	500	324 억		886515	N	N	44	N	00	N
78	20240108	161237	57	100.00	KOSPI		기계	N	N	N	N		N	103300	1500	2	1.47	251296445100	2422568	49.95	102300	106400	100900	132300	71300	101800	103733.67	1.32	0	35140	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	66959	-398.84	117.39	12	3.74	-259.00	880.00	124500	20231221	-17.03	32150	20231027	221.31	116800	-11.56	20240102	98600	4.77	20240105	124500	-17.03	20231221	32150	221.31	20231027	0.20	N	454910	500	324 억		852450	N	N	44	N	00	N
79	20240108	151238	57	100.00	KOSPI		기계	N	N	N	N		N	103500	1700	2	1.67	244408624900	2355929	48.57	102300	106400	100900	132300	71300	101800	103743.39	1.32	0	22233	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	67089	-399.61	117.61	12	3.63	-259.00	880.00	124500	20231221	-16.87	32150	20231027	221.93	116800	-11.39	20240102	98600	4.97	20240105	124500	-16.87	20231221	32150	221.93	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
80	20240108	141237	57	100.00	KOSPI		기계	N	N	N	N		N	101800	0	3	0.00	222120396700	2139297	44.10	102300	106400	100900	132300	71300	101800	103830.36	1.32	0	7128	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	65987	-393.05	115.68	12	3.30	-259.00	880.00	124500	20231221	-18.23	32150	20231027	216.64	116800	-12.84	20240102	98600	3.25	20240105	124500	-18.23	20231221	32150	216.64	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
81	20240108	131237	57	100.00	KOSPI		기계	N	N	N	N		N	101400	-400	5	-0.39	209918569500	2019243	41.63	102300	106400	100900	132300	71300	101800	103960.93	1.32	0	4547	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	65727	-391.51	115.23	12	3.12	-259.00	880.00	124500	20231221	-18.55	32150	20231027	215.40	116800	-13.18	20240102	98600	2.84	20240105	124500	-18.55	20231221	32150	215.40	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
82	20240108	121238	57	100.00	KOSPI		기계	N	N	N	N		N	102500	700	2	0.69	198690531700	1908967	39.36	102300	106400	100900	132300	71300	101800	104084.86	1.32	0	15095	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	66440	-395.75	116.48	12	2.95	-259.00	880.00	124500	20231221	-17.67	32150	20231027	218.82	116800	-12.24	20240102	98600	3.96	20240105	124500	-17.67	20231221	32150	218.82	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
83	20240108	111239	57	100.00	KOSPI		기계	N	N	N	N		N	102700	900	2	0.88	171649223700	1643614	33.89	102300	106400	102100	132300	71300	101800	104436.86	1.32	0	39867	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	66570	-396.53	116.70	12	2.54	-259.00	880.00	124500	20231221	-17.51	32150	20231027	219.44	116800	-12.07	20240102	98600	4.16	20240105	124500	-17.51	20231221	32150	219.44	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
84	20240108	101239	57	100.00	KOSPI		기계	N	N	N	N		N	103900	2100	2	2.06	142651033800	1362671	28.09	102300	106400	102100	132300	71300	101800	104688.61	1.32	0	70881	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	67348	-401.16	118.07	12	2.10	-259.00	880.00	124500	20231221	-16.55	32150	20231027	223.17	116800	-11.04	20240102	98600	5.38	20240105	124500	-16.55	20231221	32150	223.17	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
85	20240108	091236	57	100.00	KOSPI		기계	N	N	N	N		N	105200	3400	2	3.34	60153128100	576656	11.89	102300	105900	102100	132300	71300	101800	104321.43	1.32	0	69324	108733	105266	101933	98466	95133	107000	100200	324	30500	500	71260	100	1	64819980	68191	-406.18	119.55	12	0.89	-259.00	880.00	124500	20231221	-15.50	32150	20231027	227.22	116800	-9.93	20240102	98600	6.69	20240105	124500	-15.50	20231221	32150	227.22	20231027	0.20	N	454910	500	324 억		852450	N	N	36	N	00	N
86	20240105	161236	57	100.00	KOSPI		기계	N	N	N	N		N	101800	-7400	5	-6.78	492396580500	4821988	432.11	100500	105400	98600	141900	76500	109200	102114.90	1.44	3400	-140067	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	65987	-393.05	115.68	12	7.44	-259.00	880.00	124500	20231221	-18.23	32150	20231027	216.64	116800	-12.84	20240102	98600	3.25	20240105	124500	-18.23	20231221	32150	216.64	20231027	0.21	N	454910	500	324 억		934395	N	N	36	N	00	N
87	20240105	151237	57	100.00	KOSPI		기계	N	N	N	N		N	101700	-7500	5	-6.87	479652161300	4696626	420.88	100500	105400	98600	141900	76500	109200	102126.62	1.44	3400	-140368	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	65922	-392.66	115.57	12	7.25	-259.00	880.00	124500	20231221	-18.31	32150	20231027	216.33	116800	-12.93	20240102	98600	3.14	20240105	124500	-18.31	20231221	32150	216.33	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
88	20240105	141234	57	100.00	KOSPI		기계	N	N	N	N		N	102600	-6600	5	-6.04	432217385100	4229656	379.03	100500	105400	98600	141900	76500	109200	102186.98	1.44	3400	-149360	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	66505	-396.14	116.59	12	6.53	-259.00	880.00	124500	20231221	-17.59	32150	20231027	219.13	116800	-12.16	20240102	98600	4.06	20240105	124500	-17.59	20231221	32150	219.13	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
89	20240105	131235	57	100.00	KOSPI		기계	N	N	N	N		N	101500	-7700	5	-7.05	370323200700	3616675	324.10	100500	105400	98600	141900	76500	109200	102392.84	1.44	3400	-164848	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	65792	-391.89	115.34	12	5.58	-259.00	880.00	124500	20231221	-18.47	32150	20231027	215.71	116800	-13.10	20240102	98600	2.94	20240105	124500	-18.47	20231221	32150	215.71	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
90	20240105	121236	57	100.00	KOSPI		기계	N	N	N	N		N	102400	-6800	5	-6.23	340234116200	3322802	297.77	100500	105400	98600	141900	76500	109200	102393.26	1.44	3400	-153517	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	66376	-395.37	116.36	12	5.13	-259.00	880.00	124500	20231221	-17.75	32150	20231027	218.51	116800	-12.33	20240102	98600	3.85	20240105	124500	-17.75	20231221	32150	218.51	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
91	20240105	111233	57	100.00	KOSPI		기계	N	N	N	N		N	103000	-6200	5	-5.68	315853393600	3085012	276.46	100500	105400	98600	141900	76500	109200	102382.69	1.44	3400	-142526	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	66765	-397.68	117.05	12	4.76	-259.00	880.00	124500	20231221	-17.27	32150	20231027	220.37	116800	-11.82	20240102	98600	4.46	20240105	124500	-17.27	20231221	32150	220.37	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
92	20240105	101236	57	100.00	KOSPI		기계	N	N	N	N		N	103500	-5700	5	-5.22	284906742700	2786001	249.66	100500	105400	98600	141900	76500	109200	102263.11	1.44	3400	-139923	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	67089	-399.61	117.61	12	4.30	-259.00	880.00	124500	20231221	-16.87	32150	20231027	221.93	116800	-11.39	20240102	98600	4.97	20240105	124500	-16.87	20231221	32150	221.93	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
93	20240105	091233	57	100.00	KOSPI		기계	N	N	N	N		N	99900	-9300	5	-8.52	132742739200	1312177	117.59	100500	103400	98600	141900	76500	109200	101160.80	1.44	3400	-125112	114333	111766	109033	106466	103733	113050	107750	324	32700	500	76440	100	1	64819980	64755	-385.71	113.52	12	2.02	-259.00	880.00	124500	20231221	-19.76	32150	20231027	210.73	116800	-14.47	20240102	98600	1.32	20240105	124500	-19.76	20231221	32150	210.73	20231027	0.21	N	454910	500	324 억		934395	N	N	251	N	00	N
94	20240104	161230	57	100.00	KOSPI		기계	N	N	N	N		N	109200	700	2	0.65	119759922600	1099520	71.63	107400	111600	106300	141000	76000	108500	108920.26	1.46	0	-15530	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70783	-421.62	124.09	12	1.70	-259.00	880.00	124500	20231221	-12.29	32150	20231027	239.66	116800	-6.51	20240102	106300	2.73	20240104	124500	-12.29	20231221	32150	239.66	20231027	0.21	N	454910	500	324 억		946156	N	N	251	N	00	N
95	20240104	151233	57	100.00	KOSPI		기계	N	N	N	N		N	109100	600	2	0.55	115211781200	1057873	68.92	107400	111600	106300	141000	76000	108500	108909.64	1.46	0	-17085	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70719	-421.24	123.98	12	1.63	-259.00	880.00	124500	20231221	-12.37	32150	20231027	239.35	116800	-6.59	20240102	106300	2.63	20240104	124500	-12.37	20231221	32150	239.35	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
96	20240104	141232	57	100.00	KOSPI		기계	N	N	N	N		N	108600	100	2	0.09	101251977500	929503	60.56	107400	111600	106300	141000	76000	108500	108932.20	1.46	0	-9766	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70394	-419.31	123.41	12	1.43	-259.00	880.00	124500	20231221	-12.77	32150	20231027	237.79	116800	-7.02	20240102	106300	2.16	20240104	124500	-12.77	20231221	32150	237.79	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
97	20240104	131232	57	100.00	KOSPI		기계	N	N	N	N		N	108900	400	2	0.37	94621343600	868664	56.59	107400	111600	106300	141000	76000	108500	108928.39	1.46	0	-9277	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70589	-420.46	123.75	12	1.34	-259.00	880.00	124500	20231221	-12.53	32150	20231027	238.72	116800	-6.76	20240102	106300	2.45	20240104	124500	-12.53	20231221	32150	238.72	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
98	20240104	121228	57	100.00	KOSPI		기계	N	N	N	N		N	109000	500	2	0.46	86083050600	790524	51.50	107400	111600	106300	141000	76000	108500	108894.62	1.46	0	-16772	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70654	-420.85	123.86	12	1.22	-259.00	880.00	124500	20231221	-12.45	32150	20231027	239.04	116800	-6.68	20240102	106300	2.54	20240104	124500	-12.45	20231221	32150	239.04	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
99	20240104	111228	57	100.00	KOSPI		기계	N	N	N	N		N	108300	-200	5	-0.18	76948728500	706705	46.04	107400	111600	106300	141000	76000	108500	108884.85	1.46	0	-22888	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70200	-418.15	123.07	12	1.09	-259.00	880.00	124500	20231221	-13.01	32150	20231027	236.86	116800	-7.28	20240102	106300	1.88	20240104	124500	-13.01	20231221	32150	236.86	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
100	20240104	101227	57	100.00	KOSPI		기계	N	N	N	N		N	107500	-1000	5	-0.92	62995083200	577477	37.62	107400	111600	106300	141000	76000	108500	109088.70	1.46	0	-19609	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	69681	-415.06	122.16	12	0.89	-259.00	880.00	124500	20231221	-13.65	32150	20231027	234.37	116800	-7.96	20240102	106300	1.13	20240104	124500	-13.65	20231221	32150	234.37	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
101	20240104	091232	57	100.00	KOSPI		기계	N	N	N	N		N	109400	900	2	0.83	16839851000	156118	10.17	107400	109900	106300	141000	76000	108500	107858.25	1.46	0	15944	118166	113332	110766	105932	103366	112050	104650	324	32500	500	75950	100	1	64819980	70913	-422.39	124.32	12	0.24	-259.00	880.00	124500	20231221	-12.13	32150	20231027	240.28	116800	-6.34	20240102	106300	2.92	20240104	124500	-12.13	20231221	32150	240.28	20231027	0.21	N	454910	500	324 억		946156	N	N	1172	N	00	N
102	20240103	161228	57	100.00	KOSPI		기계	N	N	N	N		N	108500	-4300	5	-3.81	169673044200	1521417	94.28	111000	115600	108200	146600	79000	112800	111538.48	1.57	0	-74836	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	70330	-418.92	123.30	12	2.35	-259.00	880.00	124500	20231221	-12.85	32150	20231027	237.48	116800	-7.11	20240102	108200	0.28	20240103	124500	-12.85	20231221	32150	237.48	20231027	0.21	N	454910	500	324 억		1020704	N	N	1172	N	00	N
103	20240103	151225	57	100.00	KOSPI		기계	N	N	N	N		N	108500	-4300	5	-3.81	160089686300	1433138	88.81	111000	115600	108500	146600	79000	112800	111705.59	1.57	0	-77177	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	70330	-418.92	123.30	12	2.21	-259.00	880.00	124500	20231221	-12.85	32150	20231027	237.48	116800	-7.11	20240102	108500	0.00	20240103	124500	-12.85	20231221	32150	237.48	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
104	20240103	141224	57	100.00	KOSPI		기계	N	N	N	N		N	110000	-2800	5	-2.48	141049471500	1258763	78.00	111000	115600	109000	146600	79000	112800	112053.94	1.57	0	-69147	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	71302	-424.71	125.00	12	1.94	-259.00	880.00	124500	20231221	-11.65	32150	20231027	242.15	116800	-5.82	20240102	109000	0.92	20240103	124500	-11.65	20231221	32150	242.15	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
105	20240103	131224	57	100.00	KOSPI		기계	N	N	N	N		N	109500	-3300	5	-2.93	125655181300	1118163	69.29	111000	115600	109400	146600	79000	112800	112376.39	1.57	0	-68110	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	70978	-422.78	124.43	12	1.73	-259.00	880.00	124500	20231221	-12.05	32150	20231027	240.59	116800	-6.25	20240102	109400	0.09	20240103	124500	-12.05	20231221	32150	240.59	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
106	20240103	121228	57	100.00	KOSPI		기계	N	N	N	N		N	110800	-2000	5	-1.77	101893817500	902138	55.90	111000	115600	109500	146600	79000	112800	112947.07	1.57	0	-28879	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	71821	-427.80	125.91	12	1.39	-259.00	880.00	124500	20231221	-11.00	32150	20231027	244.63	116800	-5.14	20240102	109500	1.19	20240103	124500	-11.00	20231221	32150	244.63	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
107	20240103	111224	57	100.00	KOSPI		기계	N	N	N	N		N	112100	-700	5	-0.62	90183503600	797109	49.40	111000	115600	109500	146600	79000	112800	113138.30	1.57	0	-12803	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	72663	-432.82	127.39	12	1.23	-259.00	880.00	124500	20231221	-9.96	32150	20231027	248.68	116800	-4.02	20240102	109500	2.37	20240103	124500	-9.96	20231221	32150	248.68	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
108	20240103	101224	57	100.00	KOSPI		기계	N	N	N	N		N	111900	-900	5	-0.80	76493546100	675693	41.87	111000	115600	109500	146600	79000	112800	113207.64	1.57	0	-9948	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	72534	-432.05	127.16	12	1.04	-259.00	880.00	124500	20231221	-10.12	32150	20231027	248.06	116800	-4.20	20240102	109500	2.19	20240103	124500	-10.12	20231221	32150	248.06	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
109	20240103	091223	57	100.00	KOSPI		기계	N	N	N	N		N	114000	1200	2	1.06	24646877800	219577	13.61	111000	114700	109500	146600	79000	112800	112246.70	1.57	0	18808	119266	116032	113566	110332	107866	114800	109100	324	33800	500	78960	100	1	64819980	73895	-440.15	129.55	12	0.34	-259.00	880.00	124500	20231221	-8.43	32150	20231027	254.59	116800	-2.40	20240102	109500	4.11	20240103	124500	-8.43	20231221	32150	254.59	20231027	0.21	N	454910	500	324 억		1020704	N	N	402	N	00	N
110	20240102	161221	57	100.00	KOSPI		기계	N	N	N	N		N	112800	-3300	5	-2.84	181143965500	1596146	50.92	116100	116800	111100	150900	81300	116100	113482.22	1.97	0	-215870	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	73117	-435.52	128.18	12	2.46	-259.00	880.00	124500	20231221	-9.40	32150	20231027	250.86	116800	-3.42	20240102	111100	1.53	20240102	124500	-9.40	20231221	32150	250.86	20231027	0.20	N	454910	500	324 억		1277023	N	N	402	N	00	N
111	20240102	151220	57	100.00	KOSPI		기계	N	N	N	N		N	113100	-3000	5	-2.58	174236303500	1534969	48.97	116100	116800	111100	150900	81300	116100	113502.48	1.97	0	-209652	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	73311	-436.68	128.52	12	2.37	-259.00	880.00	124500	20231221	-9.16	32150	20231027	251.79	116800	-3.17	20240102	111100	1.80	20240102	124500	-9.16	20231221	32150	251.79	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
112	20240102	141221	57	100.00	KOSPI		기계	N	N	N	N		N	112500	-3600	5	-3.10	158977525500	1400093	44.66	116100	116800	111100	150900	81300	116100	113538.31	1.97	0	-196199	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	72922	-434.36	127.84	12	2.16	-259.00	880.00	124500	20231221	-9.64	32150	20231027	249.92	116800	-3.68	20240102	111100	1.26	20240102	124500	-9.64	20231221	32150	249.92	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
113	20240102	131214	57	100.00	KOSPI		기계	N	N	N	N		N	113600	-2500	5	-2.15	140660172100	1237568	39.48	116100	116800	111100	150900	81300	116100	113648.23	1.97	0	-177706	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	73635	-438.61	129.09	12	1.91	-259.00	880.00	124500	20231221	-8.76	32150	20231027	253.34	116800	-2.74	20240102	111100	2.25	20240102	124500	-8.76	20231221	32150	253.34	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
114	20240102	121214	57	100.00	KOSPI		기계	N	N	N	N		N	112900	-3200	5	-2.76	116900655200	1029080	32.83	116100	116800	111100	150900	81300	116100	113584.53	1.97	0	-161846	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	73182	-435.91	128.30	12	1.59	-259.00	880.00	124500	20231221	-9.32	32150	20231027	251.17	116800	-3.34	20240102	111100	1.62	20240102	124500	-9.32	20231221	32150	251.17	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
115	20240102	111213	57	100.00	KOSPI		기계	N	N	N	N		N	111600	-4500	5	-3.88	96079007600	843437	26.91	116100	116800	111500	150900	81300	116100	113900.10	1.97	0	-139347	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	72339	-430.89	126.82	12	1.30	-259.00	880.00	124500	20231221	-10.36	32150	20231027	247.12	116800	-4.45	20240102	111500	0.09	20240102	124500	-10.36	20231221	32150	247.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
116	20240102	101204	57	100.00	KOSPI		기계	N	N	N	N		N	114900	-1200	5	-1.03	29283629000	253627	8.09	116100	116800	113900	150900	81300	116100	115446.01	1.97	0	-20459	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	74478	-443.63	130.57	12	0.39	-259.00	880.00	124500	20231221	-7.71	32150	20231027	257.39	116800	-1.63	20240102	113900	0.88	20240102	124500	-7.71	20231221	32150	257.39	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N
117	20240102	091147	57	100.00	KOSPI		기계	N	N	N	N		N	116100	0	3	0.00	0	0	0.00	0	0	0	150900	81300	116100	0.00	1.97	0	0	124366	120232	114366	110232	104366	122300	112300	324	34800	500	81270	100	1	64819980	75256	-448.26	131.93	12	0.00	-259.00	880.00	124500	20231221	-6.75	32150	20231027	261.12	0	0.00	0	0	0.00	0	124500	-6.75	20231221	32150	261.12	20231027	0.20	N	454910	500	324 억		1277023	N	N	41	N	00	N