KissMeData/451760/price/prices-20231101.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	20231130	161358	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18430	760	2	4.30	40423644240	2163712	224.11	17780	19410	17670	22950	12370	17670	18682.81	0.21	0	156986	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2651	-5.84	-4.22	12	15.04	-3154.00	-4372.00	21050	20231109	-12.45	14560	20231114	26.58	21050	-12.45	20231109	14560	26.58	20231114	21050	-12.45	20231109	14560	26.58	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
3	20231130	151356	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18510	840	2	4.75	39327841690	2104216	217.94	17780	19410	17670	22950	12370	17670	18690.04	0.21	0	153806	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2663	-5.87	-4.23	12	14.63	-3154.00	-4372.00	21050	20231109	-12.07	14560	20231114	27.13	21050	-12.07	20231109	14560	27.13	20231114	21050	-12.07	20231109	14560	27.13	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
4	20231130	141353	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18880	1210	2	6.85	36325318780	1942955	201.24	17780	19410	17670	22950	12370	17670	18695.94	0.21	0	148156	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2716	-5.99	-4.32	12	13.51	-3154.00	-4372.00	21050	20231109	-10.31	14560	20231114	29.67	21050	-10.31	20231109	14560	29.67	20231114	21050	-10.31	20231109	14560	29.67	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
5	20231130	131352	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18800	1130	2	6.40	34465121170	1844662	191.06	17780	19410	17670	22950	12370	17670	18683.73	0.21	0	129818	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2704	-5.96	-4.30	12	12.82	-3154.00	-4372.00	21050	20231109	-10.69	14560	20231114	29.12	21050	-10.69	20231109	14560	29.12	20231114	21050	-10.69	20231109	14560	29.12	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
6	20231130	121408	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18980	1310	2	7.41	31602361230	1692299	175.28	17780	19410	17670	22950	12370	17670	18674.24	0.21	0	121154	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2730	-6.02	-4.34	12	11.76	-3154.00	-4372.00	21050	20231109	-9.83	14560	20231114	30.36	21050	-9.83	20231109	14560	30.36	20231114	21050	-9.83	20231109	14560	30.36	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
7	20231130	111402	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18950	1280	2	7.24	25179112850	1356718	140.52	17780	19270	17670	22950	12370	17670	18558.87	0.21	0	82700	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2726	-6.01	-4.33	12	9.43	-3154.00	-4372.00	21050	20231109	-9.98	14560	20231114	30.15	21050	-9.98	20231109	14560	30.15	20231114	21050	-9.98	20231109	14560	30.15	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
8	20231130	101354	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18240	570	2	3.23	10071787700	556435	57.63	17780	18400	17670	22950	12370	17670	18100.60	0.21	0	22372	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2624	-5.78	-4.17	12	3.87	-3154.00	-4372.00	21050	20231109	-13.35	14560	20231114	25.27	21050	-13.35	20231109	14560	25.27	20231114	21050	-13.35	20231109	14560	25.27	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
9	20231130	091354	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17980	310	2	1.75	2177373010	121794	12.61	17780	18030	17670	22950	12370	17670	17877.58	0.21	0	-8407	18543	18106	17363	16926	16183	18325	17145	72	5280	500	12360	10	1	14384224	2586	-5.70	-4.11	12	0.85	-3154.00	-4372.00	21050	20231109	-14.58	14560	20231114	23.49	21050	-14.58	20231109	14560	23.49	20231114	21050	-14.58	20231109	14560	23.49	20231114	0.00	N	451760	500	71 억		30893	N	N	0	N	00	N
10	20231129	161346	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17670	580	2	3.39	16527708380	952897	166.67	17200	17800	16620	22200	11970	17090	17344.60	0.16	0	16359	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2542	-5.60	-4.04	12	6.62	-3154.00	-4372.00	21050	20231109	-16.06	14560	20231114	21.36	21050	-16.06	20231109	14560	21.36	20231114	21050	-16.06	20231109	14560	21.36	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
11	20231129	151358	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17660	570	2	3.34	16060927430	926473	162.05	17200	17800	16620	22200	11970	17090	17335.83	0.16	0	16395	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2540	-5.60	-4.04	12	6.44	-3154.00	-4372.00	21050	20231109	-16.10	14560	20231114	21.29	21050	-16.10	20231109	14560	21.29	20231114	21050	-16.10	20231109	14560	21.29	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
12	20231129	141352	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17450	360	2	2.11	13785756850	796561	139.33	17200	17800	16620	22200	11970	17090	17306.87	0.16	0	17638	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2510	-5.53	-3.99	12	5.54	-3154.00	-4372.00	21050	20231109	-17.10	14560	20231114	19.85	21050	-17.10	20231109	14560	19.85	20231114	21050	-17.10	20231109	14560	19.85	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
13	20231129	131351	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17530	440	2	2.57	11826292240	685137	119.84	17200	17800	16620	22200	11970	17090	17261.46	0.16	0	4686	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2522	-5.56	-4.01	12	4.76	-3154.00	-4372.00	21050	20231109	-16.72	14560	20231114	20.40	21050	-16.72	20231109	14560	20.40	20231114	21050	-16.72	20231109	14560	20.40	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
14	20231129	121352	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17400	310	2	1.81	10578286040	613635	107.33	17200	17800	16620	22200	11970	17090	17238.98	0.16	0	2901	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2503	-5.52	-3.98	12	4.27	-3154.00	-4372.00	21050	20231109	-17.34	14560	20231114	19.51	21050	-17.34	20231109	14560	19.51	20231114	21050	-17.34	20231109	14560	19.51	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
15	20231129	111354	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17180	90	2	0.53	9741812580	565277	98.87	17200	17800	16620	22200	11970	17090	17233.96	0.16	0	4913	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2471	-5.45	-3.93	12	3.93	-3154.00	-4372.00	21050	20231109	-18.38	14560	20231114	17.99	21050	-18.38	20231109	14560	17.99	20231114	21050	-18.38	20231109	14560	17.99	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
16	20231129	101352	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17300	210	2	1.23	4734879650	277337	48.51	17200	17470	16620	22200	11970	17090	17072.59	0.16	0	-3832	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2488	-5.49	-3.96	12	1.93	-3154.00	-4372.00	21050	20231109	-17.81	14560	20231114	18.82	21050	-17.81	20231109	14560	18.82	20231114	21050	-17.81	20231109	14560	18.82	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
17	20231129	091345	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16830	-260	5	-1.52	1078730700	63618	11.13	17200	17210	16620	22200	11970	17090	16954.19	0.16	0	647	18070	17580	17210	16720	16350	17395	16535	72	5110	500	11960	10	1	14384224	2421	-5.34	-3.85	12	0.44	-3154.00	-4372.00	21050	20231109	-20.05	14560	20231114	15.59	21050	-20.05	20231109	14560	15.59	20231114	21050	-20.05	20231109	14560	15.59	20231114	0.00	N	451760	500	71 억		22502	N	N	0	N	00	N
18	20231128	161345	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17090	-690	5	-3.88	9657931370	562761	39.69	17660	17700	16840	23100	12450	17780	17160.24	0.29	0	-23347	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2458	-5.42	-3.91	12	3.91	-3154.00	-4372.00	21050	20231109	-18.81	14560	20231114	17.38	21050	-18.81	20231109	14560	17.38	20231114	21050	-18.81	20231109	14560	17.38	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
19	20231128	151212	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17100	-680	5	-3.82	9251045380	538951	38.01	17660	17700	16840	23100	12450	17780	17163.07	0.29	0	-20361	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2460	-5.42	-3.91	12	3.75	-3154.00	-4372.00	21050	20231109	-18.76	14560	20231114	17.45	21050	-18.76	20231109	14560	17.45	20231114	21050	-18.76	20231109	14560	17.45	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
20	20231128	141335	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16950	-830	5	-4.67	8462321970	492517	34.74	17660	17700	16840	23100	12450	17780	17179.82	0.29	0	-19821	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2438	-5.37	-3.88	12	3.42	-3154.00	-4372.00	21050	20231109	-19.48	14560	20231114	16.41	21050	-19.48	20231109	14560	16.41	20231114	21050	-19.48	20231109	14560	16.41	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
21	20231128	131335	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17080	-700	5	-3.94	7238161350	420406	29.65	17660	17700	17000	23100	12450	17780	17214.91	0.29	0	-21072	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2457	-5.42	-3.91	12	2.92	-3154.00	-4372.00	21050	20231109	-18.86	14560	20231114	17.31	21050	-18.86	20231109	14560	17.31	20231114	21050	-18.86	20231109	14560	17.31	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
22	20231128	121343	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17110	-670	5	-3.77	6549896020	380106	26.81	17660	17700	17000	23100	12450	17780	17229.43	0.29	0	-20030	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2461	-5.42	-3.91	12	2.64	-3154.00	-4372.00	21050	20231109	-18.72	14560	20231114	17.51	21050	-18.72	20231109	14560	17.51	20231114	21050	-18.72	20231109	14560	17.51	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
23	20231128	111345	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17160	-620	5	-3.49	6122133920	355173	25.05	17660	17700	17000	23100	12450	17780	17234.58	0.29	0	-18133	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2468	-5.44	-3.92	12	2.47	-3154.00	-4372.00	21050	20231109	-18.48	14560	20231114	17.86	21050	-18.48	20231109	14560	17.86	20231114	21050	-18.48	20231109	14560	17.86	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
24	20231128	101339	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17130	-650	5	-3.66	5149693880	298505	21.05	17660	17700	17000	23100	12450	17780	17248.75	0.29	0	-15312	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2464	-5.43	-3.92	12	2.08	-3154.00	-4372.00	21050	20231109	-18.62	14560	20231114	17.65	21050	-18.62	20231109	14560	17.65	20231114	21050	-18.62	20231109	14560	17.65	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
25	20231128	091339	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17370	-410	5	-2.31	2074538590	119154	8.40	17660	17700	17200	23100	12450	17780	17405.51	0.29	0	-11163	18486	18132	17646	17292	16806	18310	17470	72	5320	500	12440	10	1	14384224	2499	-5.51	-3.97	12	0.83	-3154.00	-4372.00	21050	20231109	-17.48	14560	20231114	19.30	21050	-17.48	20231109	14560	19.30	20231114	21050	-17.48	20231109	14560	19.30	20231114	0.00	N	451760	500	71 억		42193	N	N	0	N	00	N
26	20231127	161329	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17780	710	2	4.16	24667635750	1397150	181.92	17320	18000	17160	22150	11950	17070	17654.94	0.10	0	34892	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2558	-5.64	-4.07	12	9.71	-3154.00	-4372.00	21050	20231109	-15.53	14560	20231114	22.12	21050	-15.53	20231109	14560	22.12	20231114	21050	-15.53	20231109	14560	22.12	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
27	20231127	151344	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17670	600	2	3.51	23591481530	1336421	174.01	17320	18000	17160	22150	11950	17070	17652.73	0.10	0	34318	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2542	-5.60	-4.04	12	9.29	-3154.00	-4372.00	21050	20231109	-16.06	14560	20231114	21.36	21050	-16.06	20231109	14560	21.36	20231114	21050	-16.06	20231109	14560	21.36	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
28	20231127	141340	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17910	840	2	4.92	19268905840	1094655	142.53	17320	17950	17160	22150	11950	17070	17602.72	0.10	0	39142	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2576	-5.68	-4.10	12	7.61	-3154.00	-4372.00	21050	20231109	-14.92	14560	20231114	23.01	21050	-14.92	20231109	14560	23.01	20231114	21050	-14.92	20231109	14560	23.01	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
29	20231127	131344	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17610	540	2	3.16	16977768170	965969	125.78	17320	17950	17160	22150	11950	17070	17575.89	0.10	0	38345	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2533	-5.58	-4.03	12	6.72	-3154.00	-4372.00	21050	20231109	-16.34	14560	20231114	20.95	21050	-16.34	20231109	14560	20.95	20231114	21050	-16.34	20231109	14560	20.95	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
30	20231127	121350	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17620	550	2	3.22	15054770220	857505	111.65	17320	17950	17160	22150	11950	17070	17556.48	0.10	0	49586	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2535	-5.59	-4.03	12	5.96	-3154.00	-4372.00	21050	20231109	-16.29	14560	20231114	21.02	21050	-16.29	20231109	14560	21.02	20231114	21050	-16.29	20231109	14560	21.02	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
31	20231127	111328	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17580	510	2	2.99	13704173560	781194	101.72	17320	17950	17160	22150	11950	17070	17542.60	0.10	0	42866	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2529	-5.57	-4.02	12	5.43	-3154.00	-4372.00	21050	20231109	-16.48	14560	20231114	20.74	21050	-16.48	20231109	14560	20.74	20231114	21050	-16.48	20231109	14560	20.74	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
32	20231127	101324	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17500	430	2	2.52	6893363900	396515	51.63	17320	17620	17160	22150	11950	17070	17384.88	0.10	0	15597	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2517	-5.55	-4.00	12	2.76	-3154.00	-4372.00	21050	20231109	-16.86	14560	20231114	20.19	21050	-16.86	20231109	14560	20.19	20231114	21050	-16.86	20231109	14560	20.19	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
33	20231127	091328	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17520	450	2	2.64	3644759580	208933	27.20	17320	17620	17270	22150	11950	17070	17444.63	0.10	0	3603	17756	17412	16846	16502	15936	17585	16675	72	5080	500	11940	10	1	14384224	2520	-5.55	-4.01	12	1.45	-3154.00	-4372.00	21050	20231109	-16.77	14560	20231114	20.33	21050	-16.77	20231109	14560	20.33	20231114	21050	-16.77	20231109	14560	20.33	20231114	0.00	N	451760	500	71 억		14411	N	N	0	N	00	N
34	20231124	161321	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17070	440	2	2.65	12518032270	746498	50.57	16390	17190	16280	21600	11650	16630	16768.11	0.11	0	-2921	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2455	-5.41	-3.90	12	5.19	-3154.00	-4372.00	21050	20231109	-18.91	14560	20231114	17.24	21050	-18.91	20231109	14560	17.24	20231114	21050	-18.91	20231109	14560	17.24	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
35	20231124	151331	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17040	410	2	2.47	11877462930	708923	48.02	16390	17190	16280	21600	11650	16630	16754.24	0.11	0	2143	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2451	-5.40	-3.90	12	4.93	-3154.00	-4372.00	21050	20231109	-19.05	14560	20231114	17.03	21050	-19.05	20231109	14560	17.03	20231114	21050	-19.05	20231109	14560	17.03	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
36	20231124	141326	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16800	170	2	1.02	7856948690	472631	32.02	16390	16930	16280	21600	11650	16630	16623.85	0.11	0	9646	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2417	-5.33	-3.84	12	3.29	-3154.00	-4372.00	21050	20231109	-20.19	14560	20231114	15.38	21050	-20.19	20231109	14560	15.38	20231114	21050	-20.19	20231109	14560	15.38	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
37	20231124	131324	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16680	50	2	0.30	6423596790	387158	26.23	16390	16900	16280	21600	11650	16630	16591.66	0.11	0	2061	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2399	-5.29	-3.82	12	2.69	-3154.00	-4372.00	21050	20231109	-20.76	14560	20231114	14.56	21050	-20.76	20231109	14560	14.56	20231114	21050	-20.76	20231109	14560	14.56	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
38	20231124	121332	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16780	150	2	0.90	5520505100	332997	22.56	16390	16900	16280	21600	11650	16630	16578.23	0.11	0	3894	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2414	-5.32	-3.84	12	2.32	-3154.00	-4372.00	21050	20231109	-20.29	14560	20231114	15.25	21050	-20.29	20231109	14560	15.25	20231114	21050	-20.29	20231109	14560	15.25	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
39	20231124	111328	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16670	40	2	0.24	4151545050	251418	17.03	16390	16730	16280	21600	11650	16630	16512.50	0.11	0	7820	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2398	-5.29	-3.81	12	1.75	-3154.00	-4372.00	21050	20231109	-20.81	14560	20231114	14.49	21050	-20.81	20231109	14560	14.49	20231114	21050	-20.81	20231109	14560	14.49	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
40	20231124	101332	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16600	-30	5	-0.18	2919721500	177358	12.01	16390	16730	16280	21600	11650	16630	16462.26	0.11	0	-532	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2388	-5.26	-3.80	12	1.23	-3154.00	-4372.00	21050	20231109	-21.14	14560	20231114	14.01	21050	-21.14	20231109	14560	14.01	20231114	21050	-21.14	20231109	14560	14.01	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
41	20231124	091322	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16500	-130	5	-0.78	1049352810	63634	4.31	16390	16730	16280	21600	11650	16630	16490.33	0.11	0	-5148	17816	17222	16626	16032	15436	17520	16330	72	4970	500	11640	10	1	14384224	2373	-5.23	-3.77	12	0.44	-3154.00	-4372.00	21050	20231109	-21.62	14560	20231114	13.32	21050	-21.62	20231109	14560	13.32	20231114	21050	-21.62	20231109	14560	13.32	20231114	0.00	N	451760	500	71 억		15243	N	N	0	N	00	N
42	20231123	161304	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16630	-20	5	-0.12	24311379330	1454373	73.78	16450	17220	16030	21600	11660	16650	16716.83	0.11	0	-433	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2392	-5.27	-3.80	12	10.11	-3154.00	-4372.00	21050	20231109	-21.00	14560	20231114	14.22	21050	-21.00	20231109	14560	14.22	20231114	21050	-21.00	20231109	14560	14.22	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
43	20231123	151349	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16640	-10	5	-0.06	23758396990	1421091	72.09	16450	17220	16030	21600	11660	16650	16718.52	0.11	0	2284	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2394	-5.28	-3.81	12	9.88	-3154.00	-4372.00	21050	20231109	-20.95	14560	20231114	14.29	21050	-20.95	20231109	14560	14.29	20231114	21050	-20.95	20231109	14560	14.29	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
44	20231123	141350	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16680	30	2	0.18	22424473730	1340918	68.03	16450	17220	16030	21600	11660	16650	16723.34	0.11	0	5087	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2399	-5.29	-3.82	12	9.32	-3154.00	-4372.00	21050	20231109	-20.76	14560	20231114	14.56	21050	-20.76	20231109	14560	14.56	20231114	21050	-20.76	20231109	14560	14.56	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
45	20231123	131349	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16800	150	2	0.90	17264131980	1036143	52.56	16450	17180	16030	21600	11660	16650	16661.94	0.11	0	4220	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2417	-5.33	-3.84	12	7.20	-3154.00	-4372.00	21050	20231109	-20.19	14560	20231114	15.38	21050	-20.19	20231109	14560	15.38	20231114	21050	-20.19	20231109	14560	15.38	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
46	20231123	121327	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16630	-20	5	-0.12	16017531440	961755	48.79	16450	17180	16030	21600	11660	16650	16654.49	0.11	0	2420	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2392	-5.27	-3.80	12	6.69	-3154.00	-4372.00	21050	20231109	-21.00	14560	20231114	14.22	21050	-21.00	20231109	14560	14.22	20231114	21050	-21.00	20231109	14560	14.22	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
47	20231123	111401	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16620	-30	5	-0.18	12974810870	781062	39.62	16450	17180	16030	21600	11660	16650	16611.66	0.11	0	7331	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2391	-5.27	-3.80	12	5.43	-3154.00	-4372.00	21050	20231109	-21.05	14560	20231114	14.15	21050	-21.05	20231109	14560	14.15	20231114	21050	-21.05	20231109	14560	14.15	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
48	20231123	101333	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16140	-510	5	-3.06	4476558370	275388	13.97	16450	16560	16030	21600	11660	16650	16252.53	0.11	0	5478	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2322	-5.12	-3.69	12	1.91	-3154.00	-4372.00	21050	20231109	-23.33	14560	20231114	10.85	21050	-23.33	20231109	14560	10.85	20231114	21050	-23.33	20231109	14560	10.85	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
49	20231123	091324	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16240	-410	5	-2.46	1667144640	102099	5.18	16450	16560	16190	21600	11660	16650	16322.20	0.11	0	5607	17603	17126	16623	16146	15643	17365	16385	72	4950	500	11650	10	1	14384224	2336	-5.15	-3.71	12	0.71	-3154.00	-4372.00	21050	20231109	-22.85	14560	20231114	11.54	21050	-22.85	20231109	14560	11.54	20231114	21050	-22.85	20231109	14560	11.54	20231114	0.00	N	451760	500	71 억		15207	N	N	0	N	00	N
50	20231122	161235	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16650	520	2	3.22	31994366730	1927068	122.53	16250	17100	16120	20950	11300	16130	16603.64	0.13	0	2021	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2395	-5.28	-3.81	12	13.40	-3154.00	-4372.00	21050	20231109	-20.90	14560	20231114	14.35	21050	-20.90	20231109	14560	14.35	20231114	21050	-20.90	20231109	14560	14.35	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
51	20231122	151304	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16620	490	2	3.04	30800345470	1855234	117.96	16250	17100	16120	20950	11300	16130	16603.10	0.13	0	2648	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2391	-5.27	-3.80	12	12.90	-3154.00	-4372.00	21050	20231109	-21.05	14560	20231114	14.15	21050	-21.05	20231109	14560	14.15	20231114	21050	-21.05	20231109	14560	14.15	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
52	20231122	141253	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16750	620	2	3.84	27874139620	1679615	106.79	16250	17100	16120	20950	11300	16130	16596.90	0.13	0	-3681	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2409	-5.31	-3.83	12	11.68	-3154.00	-4372.00	21050	20231109	-20.43	14560	20231114	15.04	21050	-20.43	20231109	14560	15.04	20231114	21050	-20.43	20231109	14560	15.04	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
53	20231122	131359	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16220	90	2	0.56	19459694890	1178417	74.93	16250	16960	16120	20950	11300	16130	16515.00	0.13	0	-4273	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2333	-5.14	-3.71	12	8.19	-3154.00	-4372.00	21050	20231109	-22.95	14560	20231114	11.40	21050	-22.95	20231109	14560	11.40	20231114	21050	-22.95	20231109	14560	11.40	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
54	20231122	121344	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16260	130	2	0.81	18606810480	1125783	71.58	16250	16960	16120	20950	11300	16130	16529.60	0.13	0	282	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2339	-5.16	-3.72	12	7.83	-3154.00	-4372.00	21050	20231109	-22.76	14560	20231114	11.68	21050	-22.76	20231109	14560	11.68	20231114	21050	-22.76	20231109	14560	11.68	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
55	20231122	111442	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16440	310	2	1.92	17232995630	1041374	66.21	16250	16960	16120	20950	11300	16130	16550.28	0.13	0	4672	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2365	-5.21	-3.76	12	7.24	-3154.00	-4372.00	21050	20231109	-21.90	14560	20231114	12.91	21050	-21.90	20231109	14560	12.91	20231114	21050	-21.90	20231109	14560	12.91	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
56	20231122	101358	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16700	570	2	3.53	14952085770	902816	57.40	16250	16960	16120	20950	11300	16130	16563.93	0.13	0	2559	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2402	-5.29	-3.82	12	6.28	-3154.00	-4372.00	21050	20231109	-20.67	14560	20231114	14.70	21050	-20.67	20231109	14560	14.70	20231114	21050	-20.67	20231109	14560	14.70	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
57	20231122	091305	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16190	60	2	0.37	3435215040	210806	13.40	16250	16450	16120	20950	11300	16130	16299.51	0.13	0	-1907	18223	17176	16643	15596	15063	16910	15330	72	4820	500	11290	10	1	14384224	2329	-5.13	-3.70	12	1.47	-3154.00	-4372.00	21050	20231109	-23.09	14560	20231114	11.20	21050	-23.09	20231109	14560	11.20	20231114	21050	-23.09	20231109	14560	11.20	20231114	0.00	N	451760	500	71 억		18304	N	N	0	N	00	N
58	20231121	161253	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16130	-1400	5	-7.99	24899542850	1504115	44.12	17600	17690	16110	22750	12280	17530	16556.60	0.09	0	4101	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2320	-5.11	-3.69	12	10.46	-3154.00	-4372.00	21050	20231109	-23.37	14560	20231114	10.78	21050	-23.37	20231109	14560	10.78	20231114	21050	-23.37	20231109	14560	10.78	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
59	20231121	151259	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16230	-1300	5	-7.42	23520213490	1418693	41.61	17600	17690	16110	22750	12280	17530	16578.63	0.09	0	9354	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2335	-5.15	-3.71	12	9.86	-3154.00	-4372.00	21050	20231109	-22.90	14560	20231114	11.47	21050	-22.90	20231109	14560	11.47	20231114	21050	-22.90	20231109	14560	11.47	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
60	20231121	141239	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16190	-1340	5	-7.64	21733871550	1308489	38.38	17600	17690	16110	22750	12280	17530	16609.73	0.09	0	11689	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2329	-5.13	-3.70	12	9.10	-3154.00	-4372.00	21050	20231109	-23.09	14560	20231114	11.20	21050	-23.09	20231109	14560	11.20	20231114	21050	-23.09	20231109	14560	11.20	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
61	20231121	131226	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16210	-1320	5	-7.53	20332894780	1221821	35.84	17600	17690	16110	22750	12280	17530	16641.29	0.09	0	18202	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2332	-5.14	-3.71	12	8.49	-3154.00	-4372.00	21050	20231109	-22.99	14560	20231114	11.33	21050	-22.99	20231109	14560	11.33	20231114	21050	-22.99	20231109	14560	11.33	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
62	20231121	121231	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16220	-1310	5	-7.47	18628759490	1117055	32.77	17600	17690	16110	22750	12280	17530	16676.49	0.09	0	26196	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2333	-5.14	-3.71	12	7.77	-3154.00	-4372.00	21050	20231109	-22.95	14560	20231114	11.40	21050	-22.95	20231109	14560	11.40	20231114	21050	-22.95	20231109	14560	11.40	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
63	20231121	111223	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16290	-1240	5	-7.07	15912851140	949371	27.85	17600	17690	16210	22750	12280	17530	16761.27	0.09	0	34745	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2343	-5.16	-3.73	12	6.60	-3154.00	-4372.00	21050	20231109	-22.61	14560	20231114	11.88	21050	-22.61	20231109	14560	11.88	20231114	21050	-22.61	20231109	14560	11.88	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
64	20231121	101152	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16320	-1210	5	-6.90	13457383580	798894	23.43	17600	17690	16210	22750	12280	17530	16844.81	0.09	0	48400	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2348	-5.17	-3.73	12	5.55	-3154.00	-4372.00	21050	20231109	-22.47	14560	20231114	12.09	21050	-22.47	20231109	14560	12.09	20231114	21050	-22.47	20231109	14560	12.09	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
65	20231121	091210	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17120	-410	5	-2.34	4322588470	248604	7.29	17600	17690	17120	22750	12280	17530	17387.31	0.09	0	17354	19056	18292	17736	16972	16416	18015	16695	72	5220	500	12270	10	1	14384224	2463	-5.43	-3.92	12	1.73	-3154.00	-4372.00	21050	20231109	-18.67	14560	20231114	17.58	21050	-18.67	20231109	14560	17.58	20231114	21050	-18.67	20231109	14560	17.58	20231114	0.00	N	451760	500	71 억		13635	N	N	0	N	00	N
66	20231120	161215	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17530	-1970	5	-10.10	55618725980	3123641	44.15	18350	18500	17180	25350	13650	19500	17807.44	0.08	0	865	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2522	-5.56	-4.01	12	21.72	-3154.00	-4372.00	21050	20231109	-16.72	14560	20231114	20.40	21050	-16.72	20231109	14560	20.40	20231114	21050	-16.72	20231109	14560	20.40	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
67	20231120	151229	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17510	-1990	5	-10.21	53412492250	2997884	42.37	18350	18500	17180	25350	13650	19500	17816.40	0.08	0	7023	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2519	-5.55	-4.01	12	20.84	-3154.00	-4372.00	21050	20231109	-16.82	14560	20231114	20.26	21050	-16.82	20231109	14560	20.26	20231114	21050	-16.82	20231109	14560	20.26	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
68	20231120	141228	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17330	-2170	5	-11.13	47837608170	2676889	37.84	18350	18500	17280	25350	13650	19500	17870.23	0.08	0	6907	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2493	-5.49	-3.96	12	18.61	-3154.00	-4372.00	21050	20231109	-17.67	14560	20231114	19.02	21050	-17.67	20231109	14560	19.02	20231114	21050	-17.67	20231109	14560	19.02	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
69	20231120	131217	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17510	-1990	5	-10.21	43492443710	2428133	34.32	18350	18500	17410	25350	13650	19500	17911.50	0.08	0	9141	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2519	-5.55	-4.01	12	16.88	-3154.00	-4372.00	21050	20231109	-16.82	14560	20231114	20.26	21050	-16.82	20231109	14560	20.26	20231114	21050	-16.82	20231109	14560	20.26	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
70	20231120	121225	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17820	-1680	5	-8.62	38482779160	2143665	30.30	18350	18500	17600	25350	13650	19500	17951.43	0.08	0	8203	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2563	-5.65	-4.08	12	14.90	-3154.00	-4372.00	21050	20231109	-15.34	14560	20231114	22.39	21050	-15.34	20231109	14560	22.39	20231114	21050	-15.34	20231109	14560	22.39	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
71	20231120	111216	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17780	-1720	5	-8.82	35660927750	1985151	28.06	18350	18500	17600	25350	13650	19500	17963.37	0.08	0	11159	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2558	-5.64	-4.07	12	13.80	-3154.00	-4372.00	21050	20231109	-15.53	14560	20231114	22.12	21050	-15.53	20231109	14560	22.12	20231114	21050	-15.53	20231109	14560	22.12	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
72	20231120	101214	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17680	-1820	5	-9.33	25016395540	1390677	19.66	18350	18500	17600	25350	13650	19500	17988.00	0.08	0	20014	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2543	-5.61	-4.04	12	9.67	-3154.00	-4372.00	21050	20231109	-16.01	14560	20231114	21.43	21050	-16.01	20231109	14560	21.43	20231114	21050	-16.01	20231109	14560	21.43	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
73	20231120	091227	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18280	-1220	5	-6.26	8185709370	448326	6.34	18350	18500	17920	25350	13650	19500	18256.73	0.08	0	29871	21133	20316	19683	18866	18233	20000	18550	72	5850	500	13650	10	1	14384224	2629	-5.80	-4.18	12	3.12	-3154.00	-4372.00	21050	20231109	-13.16	14560	20231114	25.55	21050	-13.16	20231109	14560	25.55	20231114	21050	-13.16	20231109	14560	25.55	20231114	0.00	N	451760	500	71 억		11737	N	N	0	N	00	N
74	20231117	161254	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19500	870	2	4.67	138494457170	6983123	82.61	20050	20500	19050	24200	13050	18630	19833.71	0.14	0	-20727	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2805	-6.18	-4.46	12	48.55	-3154.00	-4372.00	21050	20231109	-7.36	14560	20231114	33.93	21050	-7.36	20231109	14560	33.93	20231114	21050	-7.36	20231109	14560	33.93	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
75	20231117	151301	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19290	660	2	3.54	134906157690	6797865	80.42	20050	20500	19050	24200	13050	18630	19845.41	0.14	0	-20514	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2775	-6.12	-4.41	12	47.26	-3154.00	-4372.00	21050	20231109	-8.36	14560	20231114	32.49	21050	-8.36	20231109	14560	32.49	20231114	21050	-8.36	20231109	14560	32.49	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
76	20231117	141254	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19640	1010	2	5.42	125790715110	6326580	74.85	20050	20500	19280	24200	13050	18630	19882.94	0.14	0	-22244	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2825	-6.23	-4.49	12	43.98	-3154.00	-4372.00	21050	20231109	-6.70	14560	20231114	34.89	21050	-6.70	20231109	14560	34.89	20231114	21050	-6.70	20231109	14560	34.89	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
77	20231117	131253	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19830	1200	2	6.44	117389152440	5899948	69.80	20050	20500	19280	24200	13050	18630	19896.69	0.14	0	-18617	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2852	-6.29	-4.54	12	41.02	-3154.00	-4372.00	21050	20231109	-5.80	14560	20231114	36.20	21050	-5.80	20231109	14560	36.20	20231114	21050	-5.80	20231109	14560	36.20	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
78	20231117	121255	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19860	1230	2	6.60	99367002170	4996404	59.11	20050	20500	19280	24200	13050	18630	19887.76	0.14	0	-24394	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2857	-6.30	-4.54	12	34.74	-3154.00	-4372.00	21050	20231109	-5.65	14560	20231114	36.40	21050	-5.65	20231109	14560	36.40	20231114	21050	-5.65	20231109	14560	36.40	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
79	20231117	111302	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19660	1030	2	5.53	87449562230	4395850	52.01	20050	20500	19280	24200	13050	18630	19893.73	0.14	0	-24980	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2828	-6.23	-4.50	12	30.56	-3154.00	-4372.00	21050	20231109	-6.60	14560	20231114	35.03	21050	-6.60	20231109	14560	35.03	20231114	21050	-6.60	20231109	14560	35.03	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
80	20231117	101258	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19890	1260	2	6.76	74492191130	3743079	44.28	20050	20500	19280	24200	13050	18630	19901.40	0.14	0	-25132	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2861	-6.31	-4.55	12	26.02	-3154.00	-4372.00	21050	20231109	-5.51	14560	20231114	36.61	21050	-5.51	20231109	14560	36.61	20231114	21050	-5.51	20231109	14560	36.61	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
81	20231117	091257	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19590	960	2	5.15	30088663660	1505448	17.81	20050	20500	19280	24200	13050	18630	19986.73	0.14	0	-8853	21556	20092	19186	17722	16816	20825	18455	72	5570	500	13040	10	1	14384224	2818	-6.21	-4.48	12	10.47	-3154.00	-4372.00	21050	20231109	-6.94	14560	20231114	34.55	21050	-6.94	20231109	14560	34.55	20231114	21050	-6.94	20231109	14560	34.55	20231114	0.00	N	451760	500	71 억		19694	N	N	0	N	00	N
82	20231116	161254	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18780	0	3	0.00	156829397260	7979579	55.58	18360	20650	18280	24400	13150	18780	19653.92	0.08	0	-32761	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2701	-5.95	-4.30	12	55.47	-3154.00	-4372.00	21050	20231109	-10.78	14560	20231114	28.98	21050	-10.78	20231109	14560	28.98	20231114	21050	-10.78	20231109	14560	28.98	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
83	20231116	151247	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18950	170	2	0.91	152059372340	7726813	53.82	18360	20650	18280	24400	13150	18780	19679.53	0.08	0	-30613	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2726	-6.01	-4.33	12	53.72	-3154.00	-4372.00	21050	20231109	-9.98	14560	20231114	30.15	21050	-9.98	20231109	14560	30.15	20231114	21050	-9.98	20231109	14560	30.15	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
84	20231116	141224	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18910	130	2	0.69	143935104870	7298739	50.84	18360	20650	18280	24400	13150	18780	19720.64	0.08	0	-18183	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2720	-6.00	-4.33	12	50.74	-3154.00	-4372.00	21050	20231109	-10.17	14560	20231114	29.88	21050	-10.17	20231109	14560	29.88	20231114	21050	-10.17	20231109	14560	29.88	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
85	20231116	131247	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18790	10	2	0.05	137467234860	6956146	48.45	18360	20650	18280	24400	13150	18780	19762.08	0.08	0	-6161	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2703	-5.96	-4.30	12	48.36	-3154.00	-4372.00	21050	20231109	-10.74	14560	20231114	29.05	21050	-10.74	20231109	14560	29.05	20231114	21050	-10.74	20231109	14560	29.05	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
86	20231116	121248	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19460	680	2	3.62	123540980340	6229557	43.39	18360	20650	18280	24400	13150	18780	19831.54	0.08	0	-39528	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2799	-6.17	-4.45	12	43.31	-3154.00	-4372.00	21050	20231109	-7.55	14560	20231114	33.65	21050	-7.55	20231109	14560	33.65	20231114	21050	-7.55	20231109	14560	33.65	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
87	20231116	111248	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	20250	1470	2	7.83	99251087400	5010737	34.90	18360	20650	18280	24400	13150	18780	19807.83	0.08	0	1125	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	50	1	14384224	2913	-6.42	-4.63	12	34.83	-3154.00	-4372.00	21050	20231109	-3.80	14560	20231114	39.08	21050	-3.80	20231109	14560	39.08	20231114	21050	-3.80	20231109	14560	39.08	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
88	20231116	101246	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19090	310	2	1.65	10112505990	540689	3.77	18360	19150	18280	24400	13150	18780	18702.90	0.08	0	1184	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2746	-6.05	-4.37	12	3.76	-3154.00	-4372.00	21050	20231109	-9.31	14560	20231114	31.11	21050	-9.31	20231109	14560	31.11	20231114	21050	-9.31	20231109	14560	31.11	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
89	20231116	091254	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18780	0	3	0.00	0	0	0.00	0	0	0	24400	13150	18780	0.00	0.08	0	0	22460	20620	18160	16320	13860	21540	17240	72	5620	500	13140	10	1	14384224	2701	-5.95	-4.30	12	0.00	-3154.00	-4372.00	21050	20231109	-10.78	14560	20231114	28.98	21050	-10.78	20231109	14560	28.98	20231114	21050	-10.78	20231109	14560	28.98	20231114	0.00	N	451760	500	71 억		12106	N	N	0	N	00	N
90	20231115	161117	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18780	2740	2	17.08	263287907760	14193233	170.43	16020	20000	15700	20850	11230	16040	18549.91	0.05	0	49567	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2701	-5.95	-4.30	12	98.67	-3154.00	-4372.00	21050	20231109	-10.78	14560	20231114	28.98	21050	-10.78	20231109	14560	28.98	20231114	21050	-10.78	20231109	14560	28.98	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
91	20231115	151312	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19130	3090	2	19.26	255192887380	13766386	165.30	16020	20000	15700	20850	11230	16040	18537.81	0.05	0	39777	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2752	-6.07	-4.38	12	95.70	-3154.00	-4372.00	21050	20231109	-9.12	14560	20231114	31.39	21050	-9.12	20231109	14560	31.39	20231114	21050	-9.12	20231109	14560	31.39	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
92	20231115	141307	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19700	3660	2	22.82	199978533520	10932954	131.28	16020	20000	15700	20850	11230	16040	18291.83	0.05	0	88583	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2834	-6.25	-4.51	12	76.01	-3154.00	-4372.00	21050	20231109	-6.41	14560	20231114	35.30	21050	-6.41	20231109	14560	35.30	20231114	21050	-6.41	20231109	14560	35.30	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
93	20231115	131308	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	19030	2990	2	18.64	135988568750	7619540	91.49	16020	19380	15700	20850	11230	16040	17847.89	0.05	0	36430	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2737	-6.03	-4.35	12	52.97	-3154.00	-4372.00	21050	20231109	-9.60	14560	20231114	30.70	21050	-9.60	20231109	14560	30.70	20231114	21050	-9.60	20231109	14560	30.70	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
94	20231115	121309	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	18190	2150	2	13.40	75273342200	4384436	52.65	16020	18280	15700	20850	11230	16040	17168.90	0.05	0	63311	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2616	-5.77	-4.16	12	30.48	-3154.00	-4372.00	21050	20231109	-13.59	14560	20231114	24.93	21050	-13.59	20231109	14560	24.93	20231114	21050	-13.59	20231109	14560	24.93	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
95	20231115	111325	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17330	1290	2	8.04	53197469160	3129920	37.58	16020	17820	15700	20850	11230	16040	16997.14	0.05	0	3289	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2493	-5.49	-3.96	12	21.76	-3154.00	-4372.00	21050	20231109	-17.67	14560	20231114	19.02	21050	-17.67	20231109	14560	19.02	20231114	21050	-17.67	20231109	14560	19.02	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
96	20231115	101314	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16420	380	2	2.37	13059520000	804522	9.66	16020	16580	15700	20850	11230	16040	16233.20	0.05	0	-2018	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2362	-5.21	-3.76	12	5.59	-3154.00	-4372.00	21050	20231109	-22.00	14560	20231114	12.77	21050	-22.00	20231109	14560	12.77	20231114	21050	-22.00	20231109	14560	12.77	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
97	20231115	091304	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16000	-40	5	-0.25	3831544700	239663	2.88	16020	16150	15700	20850	11230	16040	15986.70	0.05	0	-1171	19866	17952	16256	14342	12646	18910	15300	72	4810	500	11220	10	1	14384224	2301	-5.07	-3.66	12	1.67	-3154.00	-4372.00	21050	20231109	-23.99	14560	20231114	9.89	21050	-23.99	20231109	14560	9.89	20231114	21050	-23.99	20231109	14560	9.89	20231114	0.00	N	451760	500	71 억		6933	N	N	130	N	00	N
98	20231114	161241	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	16040	530	2	3.42	141010185010	8252268	386.54	15840	18170	14560	20150	10860	15510	17092.01	0.05	0	-10849	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2307	-5.09	-3.67	12	57.37	-3154.00	-4372.00	21050	20231109	-23.80	14560	20231114	10.16	21050	-23.80	20231109	14560	10.16	20231114	21050	-23.80	20231109	14560	10.16	20231114	0.00	N	451760	500	71 억		7231	N	N	130	N	00	N
99	20231114	151248	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	15510	0	3	0.00	135883874020	7926963	371.31	15840	18170	14560	20150	10860	15510	17143.02	0.05	0	-10009	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2231	-4.92	-3.55	12	55.11	-3154.00	-4372.00	21050	20231109	-26.32	14560	20231114	6.52	21050	-26.32	20231109	14560	6.52	20231114	21050	-26.32	20231109	14560	6.52	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
100	20231114	141245	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	15980	470	2	3.03	128931774790	7487635	350.73	15840	18170	14560	20150	10860	15510	17220.44	0.05	0	-10336	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2299	-5.07	-3.66	12	52.05	-3154.00	-4372.00	21050	20231109	-24.09	14560	20231114	9.75	21050	-24.09	20231109	14560	9.75	20231114	21050	-24.09	20231109	14560	9.75	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
101	20231114	131247	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	16990	1480	2	9.54	118178014380	6831786	320.01	15840	18170	14560	20150	10860	15510	17299.57	0.05	0	-9804	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2444	-5.39	-3.89	12	47.49	-3154.00	-4372.00	21050	20231109	-19.29	14560	20231114	16.69	21050	-19.29	20231109	14560	16.69	20231114	21050	-19.29	20231109	14560	16.69	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
102	20231114	121250	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	16970	1460	2	9.41	112172509330	6476455	303.36	15840	18170	14560	20150	10860	15510	17321.45	0.05	0	-9804	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2441	-5.38	-3.88	12	45.02	-3154.00	-4372.00	21050	20231109	-19.38	14560	20231114	16.55	21050	-19.38	20231109	14560	16.55	20231114	21050	-19.38	20231109	14560	16.55	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
103	20231114	111300	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	17640	2130	2	13.73	101259949250	5845403	273.80	15840	18170	14560	20150	10860	15510	17324.56	0.05	0	-9679	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2537	-5.59	-4.03	12	40.64	-3154.00	-4372.00	21050	20231109	-16.20	14560	20231114	21.15	21050	-16.20	20231109	14560	21.15	20231114	21050	-16.20	20231109	14560	21.15	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
104	20231114	101245	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	17680	2170	2	13.99	80192532970	4639779	217.33	15840	18170	14560	20150	10860	15510	17285.61	0.05	0	-9608	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2543	-5.61	-4.04	12	32.26	-3154.00	-4372.00	21050	20231109	-16.01	14560	20231114	21.43	21050	-16.01	20231109	14560	21.43	20231114	21050	-16.01	20231109	14560	21.43	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
105	20231114	091232	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	15250	-260	5	-1.68	4308874710	276921	12.97	15840	16200	14560	20150	10860	15510	15560.86	0.05	0	10926	19176	17342	16346	14512	13516	16845	14015	72	4640	500	10850	10	1	14384224	2194	-4.84	-3.49	12	1.93	-3154.00	-4372.00	21050	20231109	-27.55	14560	20231114	4.74	21050	-27.55	20231109	14560	4.74	20231114	21050	-27.55	20231109	14560	4.74	20231114	0.00	N	451760	500	71 억		7231	N	N	0	N	00	N
106	20231113	161225	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	15510	-2910	5	-15.80	34673656080	2052766	13.16	17700	18180	15350	23900	12900	18420	16896.41	0.05	0	9689	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2231	0.00	0.00	12	14.27	0.00	0.00	21050	20231109	-26.32	15350	20231113	1.04	21050	-26.32	20231109	15350	1.04	20231113	21050	-26.32	20231109	15350	1.04	20231113	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
107	20231113	151217	00	50.00	KOSDAQ	신저가	통신서비스	N	N	N	N	50	N	15530	-2890	5	-15.69	33210234500	1958462	12.55	17700	18180	15350	23900	12900	18420	16956.95	0.05	0	8960	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2234	0.00	0.00	12	13.62	0.00	0.00	21050	20231109	-26.22	15350	20231113	1.17	21050	-26.22	20231109	15350	1.17	20231113	21050	-26.22	20231109	15350	1.17	20231113	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
108	20231113	141219	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16250	-2170	5	-11.78	29211770010	1706233	10.94	17700	18180	16050	23900	12900	18420	17120.26	0.05	0	7517	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2337	0.00	0.00	12	11.86	0.00	0.00	21050	20231109	-22.80	15360	20231109	5.79	21050	-22.80	20231109	15360	5.79	20231109	21050	-22.80	20231109	15360	5.79	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
109	20231113	131216	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16570	-1850	5	-10.04	26344186500	1529894	9.81	17700	18180	16500	23900	12900	18420	17219.25	0.05	0	9137	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2383	0.00	0.00	12	10.64	0.00	0.00	21050	20231109	-21.28	15360	20231109	7.88	21050	-21.28	20231109	15360	7.88	20231109	21050	-21.28	20231109	15360	7.88	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
110	20231113	121222	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16780	-1640	5	-8.90	23901763770	1385190	8.88	17700	18180	16600	23900	12900	18420	17254.83	0.05	0	9040	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2414	0.00	0.00	12	9.63	0.00	0.00	21050	20231109	-20.29	15360	20231109	9.24	21050	-20.29	20231109	15360	9.24	20231109	21050	-20.29	20231109	15360	9.24	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
111	20231113	111215	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16940	-1480	5	-8.03	22356001030	1293897	8.29	17700	18180	16600	23900	12900	18420	17277.62	0.05	0	6621	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2437	0.00	0.00	12	9.00	0.00	0.00	21050	20231109	-19.52	15360	20231109	10.29	21050	-19.52	20231109	15360	10.29	20231109	21050	-19.52	20231109	15360	10.29	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
112	20231113	101213	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	16660	-1760	5	-9.55	16725984040	965009	6.19	17700	18180	16600	23900	12900	18420	17331.93	0.05	0	6908	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2396	0.00	0.00	12	6.71	0.00	0.00	21050	20231109	-20.86	15360	20231109	8.46	21050	-20.86	20231109	15360	8.46	20231109	21050	-20.86	20231109	15360	8.46	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N
113	20231113	091223	00	50.00	KOSDAQ		통신서비스	N	N	N	N	50	N	17360	-1060	5	-5.75	7794090420	441131	2.83	17700	18180	17100	23900	12900	18420	17667.62	0.05	0	3758	22060	20240	17820	16000	13580	21150	16910	72	5480	500	12890	10	1	14384224	2497	0.00	0.00	12	3.07	0.00	0.00	21050	20231109	-17.53	15360	20231109	13.02	21050	-17.53	20231109	15360	13.02	20231109	21050	-17.53	20231109	15360	13.02	20231109	0.00	N	451760	500	71 억		7095	N	N	0	N	00	N