KissMeData/038950/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	120449	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-45	5	-0.92	39161425	8029	22.05	4860	4915	4805	6380	3445	4915	4877.50	2.65	0	-131	5391	5152	4921	4682	4451	5037	4567	51	1465	500	3530	5	1	10210765	497	-27.06	0.49	12	0.08	-180.00	9845.00	6730	20230223	-27.64	4370	20230726	11.44	5200	-6.35	20240111	4690	3.84	20240122	6730	-27.64	20230223	4370	11.44	20230726	1.19	N	038950	500	51 억		270387	N	N	0	N	00	N
3	20240123	110448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	0	3	0.00	23140695	4747	13.04	4860	4915	4805	6380	3445	4915	4874.80	2.65	0	-298	5391	5152	4921	4682	4451	5037	4567	51	1465	500	3530	5	1	10210765	502	-27.31	0.50	12	0.05	-180.00	9845.00	6730	20230223	-26.97	4370	20230726	12.47	5200	-5.48	20240111	4690	4.80	20240122	6730	-26.97	20230223	4370	12.47	20230726	1.19	N	038950	500	51 억		270387	N	N	0	N	00	N
4	20240123	100447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	0	3	0.00	14223235	2931	8.05	4860	4915	4805	6380	3445	4915	4852.69	2.65	0	-201	5391	5152	4921	4682	4451	5037	4567	51	1465	500	3530	5	1	10210765	502	-27.31	0.50	12	0.03	-180.00	9845.00	6730	20230223	-26.97	4370	20230726	12.47	5200	-5.48	20240111	4690	4.80	20240122	6730	-26.97	20230223	4370	12.47	20230726	1.19	N	038950	500	51 억		270387	N	N	0	N	00	N
5	20240123	090447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	-85	5	-1.73	6211685	1283	3.52	4860	4880	4805	6380	3445	4915	4841.53	2.65	0	-171	5391	5152	4921	4682	4451	5037	4567	51	1465	500	3530	5	1	10210765	493	-26.83	0.49	12	0.01	-180.00	9845.00	6730	20230223	-28.23	4370	20230726	10.53	5200	-7.12	20240111	4690	2.99	20240122	6730	-28.23	20230223	4370	10.53	20230726	1.19	N	038950	500	51 억		270387	N	N	0	N	00	N
6	20240119	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	115	2	2.35	112137385	22814	140.57	4910	5000	4885	6350	3420	4885	4915.29	2.62	0	2895	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	10	1	10210765	511	-27.78	0.51	12	0.22	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5200	-3.85	20240111	4780	4.60	20240118	6730	-25.71	20230223	4370	14.42	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
7	20240119	150445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4920	35	2	0.72	104933575	21361	131.61	4910	5000	4885	6350	3420	4885	4912.39	2.62	0	2872	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	502	-27.33	0.50	12	0.21	-180.00	9845.00	6730	20230223	-26.89	4370	20230726	12.59	5200	-5.38	20240111	4780	2.93	20240118	6730	-26.89	20230223	4370	12.59	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
8	20240119	140444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	10	2	0.20	98779605	20106	123.88	4910	5000	4885	6350	3420	4885	4912.94	2.62	0	2803	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	500	-27.19	0.50	12	0.20	-180.00	9845.00	6730	20230223	-27.27	4370	20230726	12.01	5200	-5.87	20240111	4780	2.41	20240118	6730	-27.27	20230223	4370	12.01	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
9	20240119	130445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	20	2	0.41	78056875	15886	97.88	4910	5000	4885	6350	3420	4885	4913.56	2.62	0	2803	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	501	-27.25	0.50	12	0.16	-180.00	9845.00	6730	20230223	-27.12	4370	20230726	12.24	5200	-5.67	20240111	4780	2.62	20240118	6730	-27.12	20230223	4370	12.24	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
10	20240119	120447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	30	2	0.61	69006595	14043	86.52	4910	5000	4885	6350	3420	4885	4913.95	2.62	0	2741	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	502	-27.31	0.50	12	0.14	-180.00	9845.00	6730	20230223	-26.97	4370	20230726	12.47	5200	-5.48	20240111	4780	2.82	20240118	6730	-26.97	20230223	4370	12.47	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
11	20240119	110446	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	20	2	0.41	57810425	11759	72.45	4910	5000	4885	6350	3420	4885	4916.27	2.62	0	2479	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	501	-27.25	0.50	12	0.12	-180.00	9845.00	6730	20230223	-27.12	4370	20230726	12.24	5200	-5.67	20240111	4780	2.62	20240118	6730	-27.12	20230223	4370	12.24	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
12	20240119	100450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	10	2	0.20	41190435	8365	51.54	4910	5000	4885	6350	3420	4885	4924.14	2.62	0	2302	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	500	-27.19	0.50	12	0.08	-180.00	9845.00	6730	20230223	-27.27	4370	20230726	12.01	5200	-5.87	20240111	4780	2.41	20240118	6730	-27.27	20230223	4370	12.01	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
13	20240119	090444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	25	2	0.51	14730	3	0.02	4910	4910	4910	6350	3420	4885	4910.00	2.62	0	-1	5061	4972	4876	4787	4691	4925	4740	51	1465	500	3510	5	1	10210765	501	-27.28	0.50	12	0.00	-180.00	9845.00	6730	20230223	-27.04	4370	20230726	12.36	5200	-5.58	20240111	4780	2.72	20240118	6730	-27.04	20230223	4370	12.36	20230726	1.17	N	038950	500	51 억		267086	N	N	0	N	00	N
14	20240118	160444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	5	2	0.10	78534455	16199	101.35	4890	4965	4780	6340	3420	4880	4848.11	2.62	0	-637	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	499	-27.14	0.50	12	0.16	-180.00	9845.00	6730	20230223	-27.41	4370	20230726	11.78	5200	-6.06	20240111	4780	2.20	20240118	6730	-27.41	20230223	4370	11.78	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
15	20240118	150444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-5	5	-0.10	75564990	15591	97.55	4890	4965	4780	6340	3420	4880	4846.71	2.62	0	-593	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	498	-27.08	0.50	12	0.15	-180.00	9845.00	6730	20230223	-27.56	4370	20230726	11.56	5200	-6.25	20240111	4780	1.99	20240118	6730	-27.56	20230223	4370	11.56	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
16	20240118	140444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	-30	5	-0.61	68727100	14178	88.71	4890	4965	4780	6340	3420	4880	4847.45	2.62	0	-531	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	495	-26.94	0.49	12	0.14	-180.00	9845.00	6730	20230223	-27.93	4370	20230726	10.98	5200	-6.73	20240111	4780	1.46	20240118	6730	-27.93	20230223	4370	10.98	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
17	20240118	130444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-5	5	-0.10	58737530	12116	75.81	4890	4965	4780	6340	3420	4880	4847.93	2.62	0	659	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	498	-27.08	0.50	12	0.12	-180.00	9845.00	6730	20230223	-27.56	4370	20230726	11.56	5200	-6.25	20240111	4780	1.99	20240118	6730	-27.56	20230223	4370	11.56	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
18	20240118	120445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	-30	5	-0.61	53211755	10976	68.67	4890	4965	4780	6340	3420	4880	4848.01	2.62	0	708	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	495	-26.94	0.49	12	0.11	-180.00	9845.00	6730	20230223	-27.93	4370	20230726	10.98	5200	-6.73	20240111	4780	1.46	20240118	6730	-27.93	20230223	4370	10.98	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
19	20240118	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	-55	5	-1.13	39123875	8064	50.45	4890	4965	4780	6340	3420	4880	4851.67	2.62	0	439	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	493	-26.81	0.49	12	0.08	-180.00	9845.00	6730	20230223	-28.31	4370	20230726	10.41	5200	-7.21	20240111	4780	0.94	20240118	6730	-28.31	20230223	4370	10.41	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
20	20240118	100443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4885	5	2	0.10	15790745	3238	20.26	4890	4965	4825	6340	3420	4880	4876.70	2.62	0	-81	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	499	-27.14	0.50	12	0.03	-180.00	9845.00	6730	20230223	-27.41	4370	20230726	11.78	5200	-6.06	20240111	4825	1.24	20240118	6730	-27.41	20230223	4370	11.78	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
21	20240118	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4890	10	2	0.20	293400	60	0.38	4890	4890	4890	6340	3420	4880	4890.00	2.62	0	-7	5070	4975	4925	4830	4780	4950	4805	51	1460	500	3510	5	1	10210765	499	-27.17	0.50	12	0.00	-180.00	9845.00	6730	20230223	-27.34	4370	20230726	11.90	5200	-5.96	20240111	4870	0.41	20240115	6730	-27.34	20230223	4370	11.90	20230726	1.17	N	038950	500	51 억		267696	N	N	0	N	00	N
22	20240117	160442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-140	5	-2.79	78617845	15982	75.05	5020	5020	4875	6520	3520	5020	4919.15	2.66	0	-3430	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	498	-27.11	0.50	12	0.16	-180.00	9845.00	6730	20230223	-27.49	4370	20230726	11.67	5200	-6.15	20240111	4870	0.21	20240115	6730	-27.49	20230223	4370	11.67	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
23	20240117	150445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-140	5	-2.79	72746685	14779	69.40	5020	5020	4875	6520	3520	5020	4922.30	2.66	0	-3108	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	498	-27.11	0.50	12	0.14	-180.00	9845.00	6730	20230223	-27.49	4370	20230726	11.67	5200	-6.15	20240111	4870	0.21	20240115	6730	-27.49	20230223	4370	11.67	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
24	20240117	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-85	5	-1.69	69741620	14165	66.51	5020	5020	4875	6520	3520	5020	4923.52	2.66	0	-2855	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	504	-27.42	0.50	12	0.14	-180.00	9845.00	6730	20230223	-26.67	4370	20230726	12.93	5200	-5.10	20240111	4870	1.33	20240115	6730	-26.67	20230223	4370	12.93	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
25	20240117	130444	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4945	-75	5	-1.49	58941915	11961	56.17	5020	5020	4875	6520	3520	5020	4927.84	2.66	0	-2372	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	505	-27.47	0.50	12	0.12	-180.00	9845.00	6730	20230223	-26.52	4370	20230726	13.16	5200	-4.90	20240111	4870	1.54	20240115	6730	-26.52	20230223	4370	13.16	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
26	20240117	120445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-115	5	-2.29	57892120	11747	55.16	5020	5020	4875	6520	3520	5020	4928.25	2.66	0	-2372	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	501	-27.25	0.50	12	0.12	-180.00	9845.00	6730	20230223	-27.12	4370	20230726	12.24	5200	-5.67	20240111	4870	0.72	20240115	6730	-27.12	20230223	4370	12.24	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
27	20240117	110445	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	-120	5	-2.39	53548200	10862	51.00	5020	5020	4875	6520	3520	5020	4929.87	2.66	0	-2372	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	500	-27.22	0.50	12	0.11	-180.00	9845.00	6730	20230223	-27.19	4370	20230726	12.13	5200	-5.77	20240111	4870	0.62	20240115	6730	-27.19	20230223	4370	12.13	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
28	20240117	100442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-85	5	-1.69	27574455	5570	26.16	5020	5020	4910	6520	3520	5020	4950.53	2.66	0	-691	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	5	1	10210765	504	-27.42	0.50	12	0.05	-180.00	9845.00	6730	20230223	-26.67	4370	20230726	12.93	5200	-5.10	20240111	4870	1.33	20240115	6730	-26.67	20230223	4370	12.93	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
29	20240117	090443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-20	5	-0.40	1104300	220	1.03	5020	5020	5000	6520	3520	5020	5019.55	2.66	0	-76	5296	5157	5021	4882	4746	5227	4952	51	1500	500	3610	10	1	10210765	511	-27.78	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5200	-3.85	20240111	4870	2.67	20240115	6730	-25.71	20230223	4370	14.42	20230726	1.17	N	038950	500	51 억		271107	N	N	0	N	00	N
30	20240116	160442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	80	2	1.62	106500685	21295	200.61	4915	5160	4885	6420	3460	4940	5000.43	2.65	0	676	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	10	1	10210765	513	-27.89	0.51	12	0.21	-180.00	9845.00	6730	20230223	-25.41	4370	20230726	14.87	5200	-3.46	20240111	4870	3.08	20240115	6730	-25.41	20230223	4370	14.87	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
31	20240116	150442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	90	2	1.82	87777460	17547	165.30	4915	5160	4885	6420	3460	4940	5002.42	2.65	0	59	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	10	1	10210765	514	-27.94	0.51	12	0.17	-180.00	9845.00	6730	20230223	-25.26	4370	20230726	15.10	5200	-3.27	20240111	4870	3.29	20240115	6730	-25.26	20230223	4370	15.10	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
32	20240116	140443	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4980	40	2	0.81	75365835	15048	141.76	4915	5160	4885	6420	3460	4940	5008.36	2.65	0	76	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	5	1	10210765	508	-27.67	0.51	12	0.15	-180.00	9845.00	6730	20230223	-26.00	4370	20230726	13.96	5200	-4.23	20240111	4870	2.26	20240115	6730	-26.00	20230223	4370	13.96	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
33	20240116	130442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	130	2	2.63	50213580	10050	94.68	4915	5070	4885	6420	3460	4940	4996.38	2.65	0	251	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	10	1	10210765	518	-28.17	0.51	12	0.10	-180.00	9845.00	6730	20230223	-24.67	4370	20230726	16.02	5200	-2.50	20240111	4870	4.11	20240115	6730	-24.67	20230223	4370	16.02	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
34	20240116	120442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	0	3	0.00	16557945	3366	31.71	4915	5020	4885	6420	3460	4940	4919.18	2.65	0	14	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	5	1	10210765	504	-27.44	0.50	12	0.03	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4870	1.44	20240115	6730	-26.60	20230223	4370	13.04	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
35	20240116	110440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	0	3	0.00	13917105	2831	26.67	4915	5020	4885	6420	3460	4940	4915.97	2.65	0	20	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	5	1	10210765	504	-27.44	0.50	12	0.03	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4870	1.44	20240115	6730	-26.60	20230223	4370	13.04	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
36	20240116	100442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-35	5	-0.71	4865550	982	9.25	4915	5020	4905	6420	3460	4940	4954.74	2.65	0	-276	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	5	1	10210765	501	-27.25	0.50	12	0.01	-180.00	9845.00	6730	20230223	-27.12	4370	20230726	12.24	5200	-5.67	20240111	4870	0.72	20240115	6730	-27.12	20230223	4370	12.24	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
37	20240116	090439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	0	3	0.00	1221385	248	2.34	4915	4940	4915	6420	3460	4940	4924.94	2.65	0	-15	5080	5010	4940	4870	4800	5045	4905	51	1480	500	3550	5	1	10210765	504	-27.44	0.50	12	0.00	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4870	1.44	20240115	6730	-26.60	20230223	4370	13.04	20230726	1.18	N	038950	500	51 억		270591	N	N	0	N	00	N
38	20240115	160441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	-5	5	-0.10	52287030	10605	90.29	4920	5010	4870	6420	3465	4945	4930.41	2.67	0	-1817	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	504	-27.44	0.50	12	0.10	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4870	1.44	20240115	6730	-26.60	20230223	4370	13.04	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
39	20240115	150441	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-10	5	-0.20	48088605	9756	83.07	4920	5010	4870	6420	3465	4945	4929.13	2.67	0	-1824	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	504	-27.42	0.50	12	0.10	-180.00	9845.00	6730	20230223	-26.67	4370	20230726	12.93	5200	-5.10	20240111	4870	1.33	20240115	6730	-26.67	20230223	4370	12.93	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
40	20240115	140442	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	15	2	0.30	33217950	6747	57.45	4920	5010	4870	6420	3465	4945	4923.37	2.67	0	-1007	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	506	-27.56	0.50	12	0.07	-180.00	9845.00	6730	20230223	-26.30	4370	20230726	13.50	5200	-4.62	20240111	4870	1.85	20240115	6730	-26.30	20230223	4370	13.50	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
41	20240115	130440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	25	2	0.51	28811230	5860	49.89	4920	5010	4870	6420	3465	4945	4916.59	2.67	0	-924	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	507	-27.61	0.50	12	0.06	-180.00	9845.00	6730	20230223	-26.15	4370	20230726	13.73	5200	-4.42	20240111	4870	2.05	20240115	6730	-26.15	20230223	4370	13.73	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
42	20240115	120440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	-50	5	-1.01	24424290	4977	42.38	4920	4945	4870	6420	3465	4945	4907.43	2.67	0	-814	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	500	-27.19	0.50	12	0.05	-180.00	9845.00	6730	20230223	-27.27	4370	20230726	12.01	5200	-5.87	20240111	4870	0.51	20240115	6730	-27.27	20230223	4370	12.01	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
43	20240115	110440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	-30	5	-0.61	18898350	3855	32.82	4920	4945	4870	6420	3465	4945	4902.30	2.67	0	-545	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	502	-27.31	0.50	12	0.04	-180.00	9845.00	6730	20230223	-26.97	4370	20230726	12.47	5200	-5.48	20240111	4870	0.92	20240115	6730	-26.97	20230223	4370	12.47	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
44	20240115	100439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	-5	5	-0.10	13320425	2714	23.11	4920	4945	4870	6420	3465	4945	4908.04	2.67	0	-541	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	504	-27.44	0.50	12	0.03	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4870	1.44	20240115	6730	-26.60	20230223	4370	13.04	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
45	20240115	090440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-65	5	-1.31	1200720	245	2.09	4920	4920	4870	6420	3465	4945	4900.90	2.67	0	-54	5121	5032	4971	4882	4821	5002	4852	51	1475	500	3560	5	1	10210765	498	-27.11	0.50	12	0.00	-180.00	9845.00	6730	20230223	-27.49	4370	20230726	11.67	5200	-6.15	20240111	4870	0.21	20240115	6730	-27.49	20230223	4370	11.67	20230726	1.20	N	038950	500	51 억		272619	N	N	0	N	00	N
46	20240112	160437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4945	-55	5	-1.10	57431230	11602	47.29	5010	5060	4910	6500	3500	5000	4950.31	2.71	0	-3834	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	505	-27.47	0.50	12	0.11	-180.00	9845.00	6730	20230223	-26.52	4370	20230726	13.16	5200	-4.90	20240111	4905	0.82	20240102	6730	-26.52	20230223	4370	13.16	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
47	20240112	150439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	-75	5	-1.50	52557925	10615	43.26	5010	5060	4910	6500	3500	5000	4951.29	2.71	0	-3608	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	503	-27.36	0.50	12	0.10	-180.00	9845.00	6730	20230223	-26.82	4370	20230726	12.70	5200	-5.29	20240111	4905	0.41	20240102	6730	-26.82	20230223	4370	12.70	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
48	20240112	140439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	-60	5	-1.20	49461610	9987	40.70	5010	5060	4910	6500	3500	5000	4952.60	2.71	0	-3274	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	504	-27.44	0.50	12	0.10	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4905	0.71	20240102	6730	-26.60	20230223	4370	13.04	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
49	20240112	130437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4955	-45	5	-0.90	30706860	6183	25.20	5010	5060	4930	6500	3500	5000	4966.34	2.71	0	-1137	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	506	-27.53	0.50	12	0.06	-180.00	9845.00	6730	20230223	-26.37	4370	20230726	13.39	5200	-4.71	20240111	4905	1.02	20240102	6730	-26.37	20230223	4370	13.39	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
50	20240112	120439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	-5	5	-0.10	29375415	5915	24.11	5010	5060	4930	6500	3500	5000	4966.26	2.71	0	-1126	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	510	-27.75	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.78	4370	20230726	14.30	5200	-3.94	20240111	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
51	20240112	110437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4940	-60	5	-1.20	26375815	5314	21.66	5010	5060	4930	6500	3500	5000	4963.46	2.71	0	-1124	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	504	-27.44	0.50	12	0.05	-180.00	9845.00	6730	20230223	-26.60	4370	20230726	13.04	5200	-5.00	20240111	4905	0.71	20240102	6730	-26.60	20230223	4370	13.04	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
52	20240112	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-35	5	-0.70	24725625	4980	20.30	5010	5060	4935	6500	3500	5000	4964.98	2.71	0	-1067	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	5	1	10210765	507	-27.58	0.50	12	0.05	-180.00	9845.00	6730	20230223	-26.23	4370	20230726	13.62	5200	-4.52	20240111	4905	1.22	20240102	6730	-26.23	20230223	4370	13.62	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
53	20240112	090437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	50	2	1.00	366950	73	0.30	5010	5060	5010	6500	3500	5000	5026.71	2.71	0	-68	5300	5150	5050	4900	4800	5125	4875	51	1500	500	3600	10	1	10210765	516	-28.06	0.51	12	0.00	-180.00	9845.00	6730	20230223	-24.96	4370	20230726	15.56	5200	-2.88	20240111	4905	2.96	20240102	6730	-24.96	20230223	4370	15.56	20230726	1.19	N	038950	500	51 억		276423	N	N	0	N	00	N
54	20240111	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	0	3	0.00	122445445	24371	278.91	5000	5200	4950	6500	3500	5000	5024.48	2.70	0	699	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	10	1	10210765	511	-27.78	0.51	12	0.24	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5200	-3.85	20240111	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
55	20240111	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	0	3	0.00	111510855	22181	253.85	5000	5200	4950	6500	3500	5000	5027.31	2.70	0	1413	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	10	1	10210765	511	-27.78	0.51	12	0.22	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5200	-3.85	20240111	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
56	20240111	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	0	3	0.00	34150525	6858	78.48	5000	5000	4950	6500	3500	5000	4979.66	2.70	0	715	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	10	1	10210765	511	-27.78	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
57	20240111	130435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-25	5	-0.50	29072900	5840	66.83	5000	5000	4950	6500	3500	5000	4978.24	2.70	0	784	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	5	1	10210765	508	-27.64	0.51	12	0.06	-180.00	9845.00	6730	20230223	-26.08	4370	20230726	13.84	5110	-2.64	20240104	4905	1.43	20240102	6730	-26.08	20230223	4370	13.84	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
58	20240111	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4980	-20	5	-0.40	20341695	4085	46.75	5000	5000	4950	6500	3500	5000	4979.61	2.70	0	786	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	5	1	10210765	508	-27.67	0.51	12	0.04	-180.00	9845.00	6730	20230223	-26.00	4370	20230726	13.96	5110	-2.54	20240104	4905	1.53	20240102	6730	-26.00	20230223	4370	13.96	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
59	20240111	110439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	-5	5	-0.10	7166670	1439	16.47	5000	5000	4950	6500	3500	5000	4980.31	2.70	0	-29	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	5	1	10210765	510	-27.75	0.51	12	0.01	-180.00	9845.00	6730	20230223	-25.78	4370	20230726	14.30	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
60	20240111	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-25	5	-0.50	2787560	560	6.41	5000	5000	4950	6500	3500	5000	4977.79	2.70	0	-9	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	5	1	10210765	508	-27.64	0.51	12	0.01	-180.00	9845.00	6730	20230223	-26.08	4370	20230726	13.84	5110	-2.64	20240104	4905	1.43	20240102	6730	-26.08	20230223	4370	13.84	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
61	20240111	090436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	0	3	0.00	60000	12	0.14	5000	5000	5000	6500	3500	5000	5000.00	2.70	0	-1	5053	5026	4993	4966	4933	5040	4980	51	1500	500	3600	10	1	10210765	511	-27.78	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.71	4370	20230726	14.42	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		275771	N	N	0	N	00	N
62	20240110	160435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	10	2	0.20	43504200	8718	35.74	4990	5020	4960	6480	3495	4990	4990.18	2.71	0	-809	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	10	1	10210765	511	-27.78	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.71	4370	20230104	14.42	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
63	20240110	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	10	2	0.20	38272975	7668	31.44	4990	5020	4960	6480	3495	4990	4991.44	2.71	0	-778	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	10	1	10210765	511	-27.78	0.51	12	0.08	-180.00	9845.00	6730	20230223	-25.71	4370	20230104	14.42	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
64	20240110	140437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	10	2	0.20	33724360	6756	27.70	4990	5020	4960	6480	3495	4990	4992.05	2.71	0	-763	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	10	1	10210765	511	-27.78	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.71	4370	20230104	14.42	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
65	20240110	130436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	-5	5	-0.10	31581990	6327	25.94	4990	5020	4960	6480	3495	4990	4991.90	2.71	0	-501	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	5	1	10210765	509	-27.69	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.93	4370	20230104	14.07	5110	-2.45	20240104	4905	1.63	20240102	6730	-25.93	20230223	4370	14.07	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
66	20240110	120436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	0	3	0.00	23200130	4646	19.05	4990	5020	4960	6480	3495	4990	4994.48	2.71	0	-23	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	5	1	10210765	510	-27.72	0.51	12	0.05	-180.00	9845.00	6730	20230223	-25.85	4370	20230104	14.19	5110	-2.35	20240104	4905	1.73	20240102	6730	-25.85	20230223	4370	14.19	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
67	20240110	110436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	5	2	0.10	22479295	4502	18.46	4990	5020	4960	6480	3495	4990	4994.02	2.71	0	16	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	5	1	10210765	510	-27.75	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.78	4370	20230104	14.30	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
68	20240110	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	30	2	0.60	15747055	3156	12.94	4990	5020	4960	6480	3495	4990	4989.37	2.71	0	38	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	10	1	10210765	513	-27.89	0.51	12	0.03	-180.00	9845.00	6730	20230223	-25.41	4370	20230104	14.87	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
69	20240110	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-30	5	-0.60	5114510	1025	4.20	4990	4990	4960	6480	3495	4990	4987.14	2.71	0	-11	5153	5071	4998	4916	4843	5035	4880	51	1490	500	3590	5	1	10210765	506	-27.56	0.50	12	0.01	-180.00	9845.00	6730	20230223	-26.30	4370	20230104	13.50	5110	-2.94	20240104	4905	1.12	20240102	6730	-26.30	20230223	4370	13.50	20230726	1.33	N	038950	500	51 억		276589	N	N	0	N	00	N
70	20240109	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-50	5	-0.99	120545095	24291	227.72	5000	5080	4925	6550	3530	5040	4962.48	2.69	0	1685	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	5	1	10210765	510	-27.72	0.51	12	0.24	-180.00	9845.00	6730	20230223	-25.85	4290	20230103	16.32	5110	-2.35	20240104	4905	1.73	20240102	6730	-25.85	20230223	4370	14.19	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
71	20240109	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	-55	5	-1.09	111770820	22531	211.22	5000	5080	4925	6550	3530	5040	4960.76	2.69	0	1708	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	5	1	10210765	509	-27.69	0.51	12	0.22	-180.00	9845.00	6730	20230223	-25.93	4290	20230103	16.20	5110	-2.45	20240104	4905	1.63	20240102	6730	-25.93	20230223	4370	14.07	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
72	20240109	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-80	5	-1.59	108808910	21936	205.64	5000	5080	4925	6550	3530	5040	4960.29	2.69	0	1712	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	5	1	10210765	506	-27.56	0.50	12	0.21	-180.00	9845.00	6730	20230223	-26.30	4290	20230103	15.62	5110	-2.94	20240104	4905	1.12	20240102	6730	-26.30	20230223	4370	13.50	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
73	20240109	130434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	-50	5	-0.99	59554860	11974	112.25	5000	5080	4925	6550	3530	5040	4973.68	2.69	0	997	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	5	1	10210765	510	-27.72	0.51	12	0.12	-180.00	9845.00	6730	20230223	-25.85	4290	20230103	16.32	5110	-2.35	20240104	4905	1.73	20240102	6730	-25.85	20230223	4370	14.19	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
74	20240109	120438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-40	5	-0.79	22040965	4411	41.35	5000	5080	4925	6550	3530	5040	4996.82	2.69	0	178	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	10	1	10210765	511	-27.78	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.71	4290	20230103	16.55	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
75	20240109	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-40	5	-0.79	18301455	3664	34.35	5000	5080	4925	6550	3530	5040	4994.94	2.69	0	171	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	10	1	10210765	511	-27.78	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.71	4290	20230103	16.55	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
76	20240109	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	-20	5	-0.40	8482920	1699	15.93	5000	5080	4925	6550	3530	5040	4992.89	2.69	0	158	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	10	1	10210765	513	-27.89	0.51	12	0.02	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
77	20240109	090434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-40	5	-0.79	1130000	226	2.12	5000	5000	5000	6550	3530	5040	5000.00	2.69	0	-29	5156	5097	5041	4982	4926	5070	4955	51	1510	500	3620	10	1	10210765	511	-27.78	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.71	4290	20230103	16.55	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.33	N	038950	500	51 억		274904	N	N	0	N	00	N
78	20240108	160434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	20	2	0.40	53355865	10647	81.67	5100	5100	4985	6520	3520	5020	5011.10	2.71	0	-1931	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	515	-28.00	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.11	4290	20230103	17.48	5110	-1.37	20240104	4905	2.75	20240102	6730	-25.11	20230223	4370	15.33	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
79	20240108	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	-20	5	-0.40	43053365	8584	65.84	5100	5100	4985	6520	3520	5020	5015.54	2.71	0	-1977	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	511	-27.78	0.51	12	0.08	-180.00	9845.00	6730	20230223	-25.71	4290	20230103	16.55	5110	-2.15	20240104	4905	1.94	20240102	6730	-25.71	20230223	4370	14.42	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
80	20240108	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-10	5	-0.20	34861520	6947	53.29	5100	5100	4985	6520	3520	5020	5018.21	2.71	0	-1919	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	512	-27.83	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.56	4290	20230103	16.78	5110	-1.96	20240104	4905	2.14	20240102	6730	-25.56	20230223	4370	14.65	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
81	20240108	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	16005650	3192	24.48	5100	5100	4985	6520	3520	5020	5014.30	2.71	0	-1282	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	513	-27.89	0.51	12	0.03	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
82	20240108	120435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	10	2	0.20	12145270	2423	18.59	5100	5100	4985	6520	3520	5020	5012.49	2.71	0	-583	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	514	-27.94	0.51	12	0.02	-180.00	9845.00	6730	20230223	-25.26	4290	20230103	17.25	5110	-1.57	20240104	4905	2.55	20240102	6730	-25.26	20230223	4370	15.10	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
83	20240108	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5040	20	2	0.40	10396780	2075	15.92	5100	5100	4985	6520	3520	5020	5010.50	2.71	0	-574	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	515	-28.00	0.51	12	0.02	-180.00	9845.00	6730	20230223	-25.11	4290	20230103	17.48	5110	-1.37	20240104	4905	2.75	20240102	6730	-25.11	20230223	4370	15.33	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
84	20240108	100436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	-25	5	-0.50	5877290	1176	9.02	5100	5100	4985	6520	3520	5020	4997.70	2.71	0	-325	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	5	1	10210765	510	-27.75	0.51	12	0.01	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
85	20240108	090433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	875580	174	1.33	5100	5100	5020	6520	3520	5020	5032.07	2.71	0	0	5156	5087	5011	4942	4866	5122	4977	51	1500	500	3610	10	1	10210765	513	-27.89	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230726	1.32	N	038950	500	51 억		276844	N	N	0	N	00	N
86	20240105	160433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	25	2	0.50	64688275	13036	118.14	4940	5080	4935	6490	3500	4995	4962.16	2.71	0	262	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	10	1	10210765	513	-27.89	0.51	12	0.13	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
87	20240105	150435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	0	3	0.00	60307145	12161	110.21	4940	5080	4935	6490	3500	4995	4959.06	2.71	0	291	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	510	-27.75	0.51	12	0.12	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
88	20240105	140431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	-25	5	-0.50	49822865	10052	91.10	4940	5080	4935	6490	3500	4995	4956.51	2.71	0	907	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	507	-27.61	0.50	12	0.10	-180.00	9845.00	6730	20230223	-26.15	4290	20230103	15.85	5110	-2.74	20240104	4905	1.33	20240102	6730	-26.15	20230223	4370	13.73	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
89	20240105	130433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	0	3	0.00	44584010	9000	81.57	4940	5080	4935	6490	3500	4995	4953.78	2.71	0	1154	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	510	-27.75	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
90	20240105	120433	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-20	5	-0.40	42370085	8555	77.53	4940	5080	4935	6490	3500	4995	4952.67	2.71	0	1198	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	508	-27.64	0.51	12	0.08	-180.00	9845.00	6730	20230223	-26.08	4290	20230103	15.97	5110	-2.64	20240104	4905	1.43	20240102	6730	-26.08	20230223	4370	13.84	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
91	20240105	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-20	5	-0.40	37513185	7578	68.68	4940	5080	4935	6490	3500	4995	4950.28	2.71	0	1219	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	508	-27.64	0.51	12	0.07	-180.00	9845.00	6730	20230223	-26.08	4290	20230103	15.97	5110	-2.64	20240104	4905	1.43	20240102	6730	-26.08	20230223	4370	13.84	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
92	20240105	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4945	-50	5	-1.00	30961935	6261	56.74	4940	4995	4935	6490	3500	4995	4945.21	2.71	0	1541	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	505	-27.47	0.50	12	0.06	-180.00	9845.00	6730	20230223	-26.52	4290	20230103	15.27	5110	-3.23	20240104	4905	0.82	20240102	6730	-26.52	20230223	4370	13.16	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
93	20240105	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	0	3	0.00	657570	133	1.21	4940	4995	4940	6490	3500	4995	4944.14	2.71	0	0	5178	5086	5018	4926	4858	5052	4892	51	1495	500	3590	5	1	10210765	510	-27.75	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230726	1.33	N	038950	500	51 억		276591	N	N	0	N	00	N
94	20240104	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	-25	5	-0.50	55326215	11032	72.89	5020	5110	4950	6520	3520	5020	5015.07	2.71	0	-293	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	5	1	10210765	510	-27.75	0.51	12	0.11	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5110	-2.25	20240104	4905	1.83	20240102	6730	-25.78	20230223	4370	14.30	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
95	20240104	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	-35	5	-0.70	52205855	10407	68.76	5020	5110	4950	6520	3520	5020	5016.42	2.71	0	-294	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	5	1	10210765	509	-27.69	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.93	4290	20230103	16.20	5110	-2.45	20240104	4905	1.63	20240102	6730	-25.93	20230223	4370	14.07	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
96	20240104	140432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-45	5	-0.90	47874965	9535	63.00	5020	5110	4955	6520	3520	5020	5020.97	2.71	0	-317	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	5	1	10210765	508	-27.64	0.51	12	0.09	-180.00	9845.00	6730	20230223	-26.08	4290	20230103	15.97	5110	-2.64	20240104	4905	1.43	20240102	6730	-26.08	20230223	4370	13.84	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
97	20240104	130432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-10	5	-0.20	31057400	6164	40.72	5020	5110	4985	6520	3520	5020	5038.51	2.71	0	-421	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	10	1	10210765	512	-27.83	0.51	12	0.06	-180.00	9845.00	6730	20230223	-25.56	4290	20230103	16.78	5110	-1.96	20240104	4905	2.14	20240102	6730	-25.56	20230223	4370	14.65	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
98	20240104	120431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	28214170	5598	36.98	5020	5110	4985	6520	3520	5020	5040.04	2.71	0	-453	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	10	1	10210765	513	-27.89	0.51	12	0.05	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5110	-1.76	20240104	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
99	20240104	110431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	-10	5	-0.20	23053145	4572	30.21	5020	5110	4985	6520	3520	5020	5042.25	2.71	0	-465	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	10	1	10210765	512	-27.83	0.51	12	0.04	-180.00	9845.00	6730	20230223	-25.56	4290	20230103	16.78	5110	-1.96	20240104	4905	2.14	20240102	6730	-25.56	20230223	4370	14.65	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
100	20240104	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5050	30	2	0.60	4972005	985	6.51	5020	5110	4985	6520	3520	5020	5047.72	2.71	0	-295	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	10	1	10210765	516	-28.06	0.51	12	0.01	-180.00	9845.00	6730	20230223	-24.96	4290	20230103	17.72	5110	-1.17	20240104	4905	2.96	20240102	6730	-24.96	20230223	4370	15.56	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
101	20240104	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	0	3	0.00	481920	96	0.63	5020	5020	5020	6520	3520	5020	5020.00	2.71	0	0	5106	5062	4986	4942	4866	5085	4965	51	1500	500	3610	10	1	10210765	513	-27.89	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5030	-0.20	20240103	4905	2.34	20240102	6730	-25.41	20230223	4370	14.87	20230104	1.32	N	038950	500	51 억		276893	N	N	0	N	00	N
102	20240103	160430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5020	30	2	0.60	75492605	15136	98.23	4910	5030	4910	6480	3495	4990	4987.62	2.67	0	4089	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	10	1	10210765	513	-27.89	0.51	12	0.15	-180.00	9845.00	6730	20230223	-25.41	4290	20230103	17.02	5030	-0.20	20240103	4905	2.34	20240102	6730	-25.41	20230223	4290	17.02	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
103	20240103	150430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	0	3	0.00	55821605	11210	72.75	4910	5020	4910	6480	3495	4990	4979.63	2.67	0	3112	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	510	-27.72	0.51	12	0.11	-180.00	9845.00	6730	20230223	-25.85	4290	20230103	16.32	5020	-0.60	20240103	4905	1.73	20240102	6730	-25.85	20230223	4290	16.32	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
104	20240103	140428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4985	-5	5	-0.10	35717270	7176	46.57	4910	5010	4910	6480	3495	4990	4977.32	2.67	0	120	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	509	-27.69	0.51	12	0.07	-180.00	9845.00	6730	20230223	-25.93	4290	20230103	16.20	5010	0.00	20240102	4905	1.63	20240102	6730	-25.93	20230223	4290	16.20	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
105	20240103	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	-20	5	-0.40	33521865	6736	43.72	4910	5010	4910	6480	3495	4990	4976.52	2.67	0	-7	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	507	-27.61	0.50	12	0.07	-180.00	9845.00	6730	20230223	-26.15	4290	20230103	15.85	5010	0.00	20240102	4905	1.33	20240102	6730	-26.15	20230223	4290	15.85	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
106	20240103	120432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	20	2	0.40	26390225	5304	34.42	4910	5010	4910	6480	3495	4990	4975.53	2.67	0	-94	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	10	1	10210765	512	-27.83	0.51	12	0.05	-180.00	9845.00	6730	20230223	-25.56	4290	20230103	16.78	5010	0.00	20240102	4905	2.14	20240102	6730	-25.56	20230223	4290	16.78	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
107	20240103	110429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4975	-15	5	-0.30	17510885	3529	22.90	4910	4990	4910	6480	3495	4990	4962.00	2.67	0	-118	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	508	-27.64	0.51	12	0.03	-180.00	9845.00	6730	20230223	-26.08	4290	20230103	15.97	5010	-0.70	20240102	4905	1.43	20240102	6730	-26.08	20230223	4290	15.97	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
108	20240103	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4970	-20	5	-0.40	7202830	1458	9.46	4910	4970	4910	6480	3495	4990	4940.21	2.67	0	-193	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	507	-27.61	0.50	12	0.01	-180.00	9845.00	6730	20230223	-26.15	4290	20230103	15.85	5010	-0.80	20240102	4905	1.33	20240102	6730	-26.15	20230223	4290	15.85	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
109	20240103	090428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4960	-30	5	-0.60	2225070	452	2.93	4910	4970	4910	6480	3495	4990	4922.72	2.67	0	-111	5073	5031	4968	4926	4863	5052	4947	51	1490	500	3590	5	1	10210765	506	-27.56	0.50	12	0.00	-180.00	9845.00	6730	20230223	-26.30	4290	20230103	15.62	5010	-1.00	20240102	4905	1.12	20240102	6730	-26.30	20230223	4290	15.62	20230103	1.38	N	038950	500	51 억		272809	N	N	0	N	00	N
110	20240102	160429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	0	3	0.00	76203455	15347	176.34	4985	5010	4905	6480	3495	4990	4965.36	2.66	0	1474	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	510	-27.72	0.51	12	0.15	-180.00	9845.00	6730	20230223	-25.85	4290	20230103	16.32	5010	-0.40	20240102	4905	1.73	20240102	6730	-25.85	20230223	4290	16.32	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
111	20240102	150428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5010	20	2	0.40	70874855	14281	164.09	4985	5010	4905	6480	3495	4990	4962.88	2.66	0	1758	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	10	1	10210765	512	-27.83	0.51	12	0.14	-180.00	9845.00	6730	20230223	-25.56	4290	20230103	16.78	5010	0.00	20240102	4905	2.14	20240102	6730	-25.56	20230223	4290	16.78	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
112	20240102	140429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4965	-25	5	-0.50	55569935	11208	128.78	4985	5010	4905	6480	3495	4990	4958.06	2.66	0	909	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	507	-27.58	0.50	12	0.11	-180.00	9845.00	6730	20230223	-26.23	4290	20230103	15.73	5010	-0.90	20240102	4905	1.22	20240102	6730	-26.23	20230223	4290	15.73	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
113	20240102	130427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4995	5	2	0.10	51185680	10327	118.66	4985	5010	4905	6480	3495	4990	4956.49	2.66	0	686	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	510	-27.75	0.51	12	0.10	-180.00	9845.00	6730	20230223	-25.78	4290	20230103	16.43	5010	-0.30	20240102	4905	1.83	20240102	6730	-25.78	20230223	4290	16.43	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
114	20240102	120427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5000	10	2	0.20	43682035	8823	101.38	4985	5010	4905	6480	3495	4990	4950.93	2.66	0	705	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	10	1	10210765	511	-27.78	0.51	12	0.09	-180.00	9845.00	6730	20230223	-25.71	4290	20230103	16.55	5010	-0.20	20240102	4905	1.94	20240102	6730	-25.71	20230223	4290	16.55	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
115	20240102	110426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	-80	5	-1.60	25010250	5063	58.18	4985	4985	4905	6480	3495	4990	4939.81	2.66	0	127	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	501	-27.28	0.50	12	0.05	-180.00	9845.00	6730	20230223	-27.04	4290	20230103	14.45	4985	-1.50	20240102	4905	0.10	20240102	6730	-27.04	20230223	4290	14.45	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
116	20240102	100422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4930	-60	5	-1.20	3263910	658	7.56	4985	4985	4915	6480	3495	4990	4960.35	2.66	0	-112	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	503	-27.39	0.50	12	0.01	-180.00	9845.00	6730	20230223	-26.75	4290	20230103	14.92	4985	-1.10	20240102	4915	0.31	20240102	6730	-26.75	20230223	4290	14.92	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N
117	20240102	090417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4990	0	3	0.00	0	0	0.00	0	0	0	6480	3495	4990	0.00	2.66	0	0	5063	5026	4963	4926	4863	5045	4945	51	1490	500	3590	5	1	10210765	510	-27.72	0.51	12	0.00	-180.00	9845.00	6730	20230223	-25.85	4290	20230103	16.32	0	0.00	0	0	0.00	0	6730	-25.85	20230223	4290	16.32	20230103	1.70	N	038950	500	51 억		271166	N	N	0	N	00	N