KissMeData/130580/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	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-70	5	-1.17	40448130	6865	144.01	5970	6030	5840	7760	4180	5970	5891.93	45.27	0	0	6123	6046	5963	5886	5803	6005	5845	77	1790	500	4290	10	1	15400000	909	6.64	1.08	12	0.04	889.00	5448.00	8790	20230410	-32.88	5820	20240117	1.37	6300	-6.35	20240102	5820	1.37	20240117	8790	-32.88	20230410	5820	1.37	20240117	0.04	N	130580	500	77 억		6971946	N	N	0	N	00	N
3	20240123	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	30522400	5183	108.73	5970	6030	5840	7760	4180	5970	5888.94	45.27	0	-8	6123	6046	5963	5886	5803	6005	5845	77	1790	500	4290	10	1	15400000	910	6.65	1.08	12	0.03	889.00	5448.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.04	N	130580	500	77 억		6971946	N	N	0	N	00	N
4	20240123	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	6340680	1066	22.36	5970	6030	5910	7760	4180	5970	5948.11	45.27	0	-6	6123	6046	5963	5886	5803	6005	5845	77	1790	500	4290	10	1	15400000	910	6.65	1.08	12	0.01	889.00	5448.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.04	N	130580	500	77 억		6971946	N	N	0	N	00	N
5	20240123	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	60	2	1.01	89610	15	0.31	5970	6030	5970	7760	4180	5970	5974.00	45.27	0	-2	6123	6046	5963	5886	5803	6005	5845	77	1790	500	4290	10	1	15400000	929	6.78	1.11	12	0.00	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6971946	N	N	0	N	00	N
6	20240119	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	80	2	1.34	21205430	3570	299.50	5980	6040	5900	7730	4170	5950	5939.64	45.27	0	9	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	929	6.78	1.11	12	0.02	889.00	5448.00	8790	20230410	-31.40	5820	20240117	3.61	6300	-4.29	20240102	5820	3.61	20240117	8790	-31.40	20230410	5820	3.61	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
7	20240119	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	19422410	3274	274.66	5980	6040	5900	7730	4170	5950	5932.32	45.27	0	62	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	919	6.72	1.10	12	0.02	889.00	5448.00	8790	20230410	-32.08	5820	20240117	2.58	6300	-5.24	20240102	5820	2.58	20240117	8790	-32.08	20230410	5820	2.58	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
8	20240119	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-20	5	-0.34	18197070	3069	257.47	5980	6040	5900	7730	4170	5950	5929.32	45.27	0	181	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	913	6.67	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
9	20240119	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-40	5	-0.67	15926570	2686	225.34	5980	6040	5900	7730	4170	5950	5929.48	45.27	0	41	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
10	20240119	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-40	5	-0.67	13520380	2279	191.19	5980	6040	5900	7730	4170	5950	5932.59	45.27	0	27	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	910	6.65	1.08	12	0.01	889.00	5448.00	8790	20230410	-32.76	5820	20240117	1.55	6300	-6.19	20240102	5820	1.55	20240117	8790	-32.76	20230410	5820	1.55	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
11	20240119	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-30	5	-0.50	9400110	1583	132.80	5980	6040	5900	7730	4170	5950	5938.16	45.27	0	27	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	912	6.66	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.65	5820	20240117	1.72	6300	-6.03	20240102	5820	1.72	20240117	8790	-32.65	20230410	5820	1.72	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
12	20240119	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	2536370	425	35.65	5980	6040	5940	7730	4170	5950	5967.93	45.27	0	0	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	915	6.68	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
13	20240119	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	0	3	0.00	280830	47	3.94	5980	5980	5950	7730	4170	5950	5975.11	45.27	0	0	5996	5972	5926	5902	5856	5985	5915	77	1780	500	4280	10	1	15400000	916	6.69	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.04	N	130580	500	77 억		6971931	N	N	0	N	00	N
14	20240118	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	70	2	1.19	7045190	1191	11.18	5880	5950	5880	7640	4120	5880	5915.36	45.27	0	26	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	916	6.69	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
15	20240118	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	60	2	1.02	6664490	1127	10.58	5880	5950	5880	7640	4120	5880	5913.48	45.27	0	-10	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	915	6.68	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
16	20240118	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	70	2	1.19	6491960	1098	10.30	5880	5950	5880	7640	4120	5880	5912.53	45.27	0	-8	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	916	6.69	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.31	5820	20240117	2.23	6300	-5.56	20240102	5820	2.23	20240117	8790	-32.31	20230410	5820	2.23	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
17	20240118	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	60	2	1.02	4368020	741	6.95	5880	5940	5880	7640	4120	5880	5894.76	45.27	0	-7	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	915	6.68	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.42	5820	20240117	2.06	6300	-5.71	20240102	5820	2.06	20240117	8790	-32.42	20230410	5820	2.06	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
18	20240118	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	50	2	0.85	4285090	727	6.82	5880	5940	5880	7640	4120	5880	5894.21	45.27	0	-7	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	913	6.67	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.54	5820	20240117	1.89	6300	-5.87	20240102	5820	1.89	20240117	8790	-32.54	20230410	5820	1.89	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
19	20240118	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	20	2	0.34	2460740	418	3.92	5880	5920	5880	7640	4120	5880	5886.94	45.27	0	-6	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	909	6.64	1.08	12	0.00	889.00	5448.00	8790	20230410	-32.88	5820	20240117	1.37	6300	-6.35	20240102	5820	1.37	20240117	8790	-32.88	20230410	5820	1.37	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
20	20240118	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	0	3	0.00	1305460	222	2.08	5880	5920	5880	7640	4120	5880	5880.45	45.27	0	-3	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	906	6.61	1.08	12	0.00	889.00	5448.00	8790	20230410	-33.11	5820	20240117	1.03	6300	-6.67	20240102	5820	1.03	20240117	8790	-33.11	20230410	5820	1.03	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
21	20240118	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	0	3	0.00	288120	49	0.46	5880	5880	5880	7640	4120	5880	5880.00	45.27	0	-2	6013	5946	5883	5816	5753	5915	5785	77	1760	500	4230	10	1	15400000	906	6.61	1.08	12	0.00	889.00	5448.00	8790	20230410	-33.11	5820	20240117	1.03	6300	-6.67	20240102	5820	1.03	20240117	8790	-33.11	20230410	5820	1.03	20240117	0.04	N	130580	500	77 억		6971905	N	N	0	N	00	N
22	20240117	160824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-70	5	-1.18	62355800	10657	216.30	5940	5950	5820	7730	4170	5950	5851.16	45.27	0	65	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	906	6.61	1.08	12	0.07	889.00	5448.00	8790	20230410	-33.11	5820	20240117	1.03	6300	-6.67	20240102	5820	1.03	20240117	8790	-33.11	20230410	5820	1.03	20240117	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
23	20240117	150827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5860	-90	5	-1.51	60980450	10423	211.55	5940	5950	5820	7730	4170	5950	5850.57	45.27	0	63	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	902	6.59	1.08	12	0.07	889.00	5448.00	8790	20230410	-33.33	5820	20240117	0.69	6300	-6.98	20240102	5820	0.69	20240117	8790	-33.33	20230410	5820	0.69	20240117	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
24	20240117	140824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5830	-120	5	-2.02	52385950	8949	181.63	5940	5950	5830	7730	4170	5950	5853.83	45.27	0	52	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	898	6.56	1.07	12	0.06	889.00	5448.00	8790	20230410	-33.67	5830	20240117	0.00	6300	-7.46	20240102	5830	0.00	20240117	8790	-33.67	20230410	5830	0.00	20240117	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
25	20240117	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-100	5	-1.68	35292400	6021	122.20	5940	5950	5840	7730	4170	5950	5861.55	45.27	0	52	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	901	6.58	1.07	12	0.04	889.00	5448.00	8790	20230410	-33.45	5830	20231027	0.34	6300	-7.14	20240102	5840	0.17	20240117	8790	-33.45	20230410	5830	0.34	20231027	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
26	20240117	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-100	5	-1.68	30595350	5218	105.91	5940	5950	5840	7730	4170	5950	5863.42	45.27	0	54	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	901	6.58	1.07	12	0.03	889.00	5448.00	8790	20230410	-33.45	5830	20231027	0.34	6300	-7.14	20240102	5840	0.17	20240117	8790	-33.45	20230410	5830	0.34	20231027	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
27	20240117	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-80	5	-1.34	17972160	3060	62.11	5940	5950	5850	7730	4170	5950	5873.25	45.27	0	57	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	904	6.60	1.08	12	0.02	889.00	5448.00	8790	20230410	-33.22	5830	20231027	0.69	6300	-6.83	20240102	5850	0.34	20240117	8790	-33.22	20230410	5830	0.69	20231027	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
28	20240117	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-100	5	-1.68	13012220	2213	44.92	5940	5950	5850	7730	4170	5950	5879.90	45.27	0	56	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	901	6.58	1.07	12	0.01	889.00	5448.00	8790	20230410	-33.45	5830	20231027	0.34	6300	-7.14	20240102	5850	0.00	20240117	8790	-33.45	20230410	5830	0.34	20231027	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
29	20240117	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	160390	27	0.55	5940	5950	5940	7730	4170	5950	5940.37	45.27	0	-2	6016	5982	5926	5892	5836	6000	5910	77	1780	500	4280	10	1	15400000	915	6.68	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	6300	-5.71	20240102	5870	1.19	20240115	8790	-32.42	20230410	5830	1.89	20231027	0.05	N	130580	500	77 억		6971840	N	N	0	N	00	N
30	20240116	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	29085290	4926	87.05	5870	5960	5870	7720	4160	5940	5904.44	45.27	0	156	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	916	6.69	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	6300	-5.56	20240102	5870	1.36	20240116	8790	-32.31	20230410	5830	2.06	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
31	20240116	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	0	3	0.00	28758070	4871	86.08	5870	5960	5870	7720	4160	5940	5903.94	45.27	0	130	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	915	6.68	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	6300	-5.71	20240102	5870	1.19	20240116	8790	-32.42	20230410	5830	1.89	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
32	20240116	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	10	2	0.17	22484110	3816	67.43	5870	5950	5870	7720	4160	5940	5892.06	45.27	0	125	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	916	6.69	1.09	12	0.02	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	6300	-5.56	20240102	5870	1.36	20240116	8790	-32.31	20230410	5830	2.06	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
33	20240116	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-30	5	-0.51	21113700	3585	63.35	5870	5950	5870	7720	4160	5940	5889.46	45.27	0	125	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	910	6.65	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.76	5830	20231027	1.37	6300	-6.19	20240102	5870	0.68	20240116	8790	-32.76	20230410	5830	1.37	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
34	20240116	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-50	5	-0.84	18994630	3226	57.01	5870	5950	5870	7720	4160	5940	5887.98	45.27	0	125	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	907	6.63	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	6300	-6.51	20240102	5870	0.34	20240116	8790	-32.99	20230410	5830	1.03	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
35	20240116	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-40	5	-0.67	16482390	2800	49.48	5870	5950	5870	7720	4160	5940	5886.57	45.27	0	125	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	909	6.64	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.88	5830	20231027	1.20	6300	-6.35	20240102	5870	0.51	20240116	8790	-32.88	20230410	5830	1.20	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
36	20240116	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-50	5	-0.84	12580230	2138	37.78	5870	5950	5870	7720	4160	5940	5884.11	45.27	0	121	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	907	6.63	1.08	12	0.01	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	6300	-6.51	20240102	5870	0.34	20240116	8790	-32.99	20230410	5830	1.03	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
37	20240116	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-50	5	-0.84	999440	170	3.00	5870	5950	5870	7720	4160	5940	5879.06	45.27	0	-4	6066	6002	5936	5872	5806	5970	5840	77	1780	500	4270	10	1	15400000	907	6.63	1.08	12	0.00	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	6300	-6.51	20240102	5870	0.34	20240116	8790	-32.99	20230410	5830	1.03	20231027	0.05	N	130580	500	77 억		6971684	N	N	0	N	00	N
38	20240115	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-20	5	-0.34	33556820	5658	16.24	5960	6000	5870	7740	4180	5960	5930.86	45.27	0	51	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	915	6.68	1.09	12	0.04	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	6300	-5.71	20240102	5870	1.19	20240115	8790	-32.42	20230410	5830	1.89	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
39	20240115	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-30	5	-0.50	31751810	5354	15.36	5960	6000	5870	7740	4180	5960	5930.48	45.27	0	36	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	913	6.67	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	6300	-5.87	20240102	5870	1.02	20240115	8790	-32.54	20230410	5830	1.72	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
40	20240115	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-30	5	-0.50	28314420	4775	13.70	5960	6000	5870	7740	4180	5960	5929.72	45.27	0	36	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	913	6.67	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	6300	-5.87	20240102	5870	1.02	20240115	8790	-32.54	20230410	5830	1.72	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
41	20240115	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-20	5	-0.34	23868940	4026	11.55	5960	6000	5870	7740	4180	5960	5928.70	45.27	0	64	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	915	6.68	1.09	12	0.03	889.00	5448.00	8790	20230410	-32.42	5830	20231027	1.89	6300	-5.71	20240102	5870	1.19	20240115	8790	-32.42	20230410	5830	1.89	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
42	20240115	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5890	-70	5	-1.17	19337650	3259	9.35	5960	6000	5870	7740	4180	5960	5933.61	45.27	0	64	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	907	6.63	1.08	12	0.02	889.00	5448.00	8790	20230410	-32.99	5830	20231027	1.03	6300	-6.51	20240102	5870	0.34	20240115	8790	-32.99	20230410	5830	1.03	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
43	20240115	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	0	3	0.00	5006320	838	2.40	5960	6000	5960	7740	4180	5960	5974.13	45.27	0	-13	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	918	6.70	1.09	12	0.01	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	6300	-5.40	20240102	5900	1.02	20240112	8790	-32.20	20230410	5830	2.23	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
44	20240115	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	0	3	0.00	3422020	573	1.64	5960	6000	5960	7740	4180	5960	5972.11	45.27	0	-11	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	918	6.70	1.09	12	0.00	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	6300	-5.40	20240102	5900	1.02	20240112	8790	-32.20	20230410	5830	2.23	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
45	20240115	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	40	2	0.67	286720	48	0.14	5960	6000	5960	7740	4180	5960	5973.33	45.27	0	-4	6106	6032	5966	5892	5826	6000	5860	77	1780	500	4290	10	1	15400000	924	6.75	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	6300	-4.76	20240102	5900	1.69	20240112	8790	-31.74	20230410	5830	2.92	20231027	0.05	N	130580	500	77 억		6971633	N	N	0	N	00	N
46	20240112	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-90	5	-1.49	208011620	34849	205.32	6040	6040	5900	7860	4240	6050	5968.94	45.27	0	316	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	918	6.70	1.09	12	0.23	889.00	5448.00	8790	20230410	-32.20	5830	20231027	2.23	6300	-5.40	20240102	5900	1.02	20240112	8790	-32.20	20230410	5830	2.23	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
47	20240112	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5920	-130	5	-2.15	205503650	34426	202.83	6040	6040	5900	7860	4240	6050	5969.43	45.27	0	249	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	912	6.66	1.09	12	0.22	889.00	5448.00	8790	20230410	-32.65	5830	20231027	1.54	6300	-6.03	20240102	5900	0.34	20240112	8790	-32.65	20230410	5830	1.54	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
48	20240112	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-120	5	-1.98	196480040	32904	193.86	6040	6040	5900	7860	4240	6050	5971.31	45.27	0	260	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	913	6.67	1.09	12	0.21	889.00	5448.00	8790	20230410	-32.54	5830	20231027	1.72	6300	-5.87	20240102	5900	0.51	20240112	8790	-32.54	20230410	5830	1.72	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
49	20240112	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-100	5	-1.65	146505250	24461	144.12	6040	6040	5940	7860	4240	6050	5989.34	45.27	0	192	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	916	6.69	1.09	12	0.16	889.00	5448.00	8790	20230410	-32.31	5830	20231027	2.06	6300	-5.56	20240102	5940	0.17	20240112	8790	-32.31	20230410	5830	2.06	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
50	20240112	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	100827610	16798	98.97	6040	6040	5980	7860	4240	6050	6002.36	45.27	0	39	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.11	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	6300	-4.76	20240102	5980	0.33	20240112	8790	-31.74	20230410	5830	2.92	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
51	20240112	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	-50	5	-0.83	79868460	13300	78.36	6040	6040	5990	7860	4240	6050	6005.15	45.27	0	39	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	924	6.75	1.10	12	0.09	889.00	5448.00	8790	20230410	-31.74	5830	20231027	2.92	6300	-4.76	20240102	5990	0.17	20240112	8790	-31.74	20230410	5830	2.92	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
52	20240112	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	38251580	6366	37.51	6040	6040	5990	7860	4240	6050	6008.73	45.27	0	-9	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	927	6.77	1.10	12	0.04	889.00	5448.00	8790	20230410	-31.51	5830	20231027	3.26	6300	-4.44	20240102	5990	0.50	20240112	8790	-31.51	20230410	5830	3.26	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
53	20240112	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-30	5	-0.50	1096810	182	1.07	6040	6040	6010	7860	4240	6050	6026.43	45.27	0	-4	6270	6160	6090	5980	5910	6125	5945	77	1810	500	4350	10	1	15400000	927	6.77	1.10	12	0.00	889.00	5448.00	8790	20230410	-31.51	5830	20231027	3.26	6300	-4.44	20240102	6010	0.17	20240112	8790	-31.51	20230410	5830	3.26	20231027	0.05	N	130580	500	77 억		6971320	N	N	0	N	00	N
54	20240111	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-90	5	-1.47	102797360	16973	248.25	6200	6200	6020	7980	4300	6140	6056.53	45.27	0	147	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	932	6.81	1.11	12	0.11	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	6300	-3.97	20240102	6020	0.50	20240111	8790	-31.17	20230410	5830	3.77	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
55	20240111	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-100	5	-1.63	98655140	16288	238.23	6200	6200	6020	7980	4300	6140	6056.92	45.27	0	142	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	930	6.79	1.11	12	0.11	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	6300	-4.13	20240102	6020	0.33	20240111	8790	-31.29	20230410	5830	3.60	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
56	20240111	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-100	5	-1.63	65119010	10729	156.93	6200	6200	6030	7980	4300	6140	6069.44	45.27	0	139	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	930	6.79	1.11	12	0.07	889.00	5448.00	8790	20230410	-31.29	5830	20231027	3.60	6300	-4.13	20240102	6030	0.17	20240111	8790	-31.29	20230410	5830	3.60	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
57	20240111	130811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-90	5	-1.47	59388180	9780	143.05	6200	6200	6030	7980	4300	6140	6072.41	45.27	0	139	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	932	6.81	1.11	12	0.06	889.00	5448.00	8790	20230410	-31.17	5830	20231027	3.77	6300	-3.97	20240102	6030	0.33	20240111	8790	-31.17	20230410	5830	3.77	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
58	20240111	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-70	5	-1.14	42518700	6992	102.27	6200	6200	6060	7980	4300	6140	6081.05	45.27	0	138	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	935	6.83	1.11	12	0.05	889.00	5448.00	8790	20230410	-30.94	5830	20231027	4.12	6300	-3.65	20240102	6060	0.17	20240111	8790	-30.94	20230410	5830	4.12	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
59	20240111	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-50	5	-0.81	14135420	2318	33.90	6200	6200	6080	7980	4300	6140	6098.11	45.27	0	138	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	938	6.85	1.12	12	0.02	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	6300	-3.33	20240102	6080	0.16	20240111	8790	-30.72	20230410	5830	4.46	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
60	20240111	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-50	5	-0.81	3488500	570	8.34	6200	6200	6090	7980	4300	6140	6120.18	45.27	0	-18	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	938	6.85	1.12	12	0.00	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	6300	-3.33	20240102	6090	0.00	20240111	8790	-30.72	20230410	5830	4.46	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
61	20240111	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	10	2	0.16	1197460	195	2.85	6200	6200	6140	7980	4300	6140	6140.82	45.27	0	-1	6253	6196	6143	6086	6033	6170	6060	77	1840	500	4420	10	1	15400000	947	6.92	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	6300	-2.38	20240102	6090	0.99	20240109	8790	-30.03	20230410	5830	5.49	20231027	0.04	N	130580	500	77 억		6971173	N	N	0	N	00	N
62	20240110	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-20	5	-0.32	41766390	6837	41.58	6200	6200	6090	8000	4320	6160	6108.88	45.27	0	17	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	946	6.91	1.13	12	0.04	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	6300	-2.54	20240102	6090	0.82	20240110	8790	-30.15	20230410	5830	5.32	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
63	20240110	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-40	5	-0.65	37793990	6190	37.65	6200	6200	6090	8000	4320	6160	6105.65	45.27	0	605	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	942	6.88	1.12	12	0.04	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	6300	-2.86	20240102	6090	0.49	20240110	8790	-30.38	20230410	5830	4.97	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
64	20240110	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	32791520	5369	32.65	6200	6200	6090	8000	4320	6160	6107.57	45.27	0	620	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	938	6.85	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	6300	-3.33	20240102	6090	0.00	20240110	8790	-30.72	20230410	5830	4.46	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
65	20240110	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	23836980	3900	23.72	6200	6200	6090	8000	4320	6160	6112.05	45.27	0	618	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	939	6.86	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	6300	-3.17	20240102	6090	0.16	20240110	8790	-30.60	20230410	5830	4.63	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
66	20240110	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-30	5	-0.49	21134090	3457	21.03	6200	6200	6100	8000	4320	6160	6113.42	45.27	0	631	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	944	6.90	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	6300	-2.70	20240102	6090	0.66	20240109	8790	-30.26	20230410	5830	5.15	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
67	20240110	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-10	5	-0.16	5561650	907	5.52	6200	6200	6120	8000	4320	6160	6131.92	45.27	0	-6	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	947	6.92	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	6300	-2.38	20240102	6090	0.99	20240109	8790	-30.03	20230410	5830	5.49	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
68	20240110	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-30	5	-0.49	5377410	877	5.33	6200	6200	6120	8000	4320	6160	6131.60	45.27	0	-4	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	944	6.90	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	6300	-2.70	20240102	6090	0.66	20240109	8790	-30.26	20230410	5830	5.15	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
69	20240110	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-30	5	-0.49	2168140	353	2.15	6200	6200	6130	8000	4320	6160	6142.04	45.27	0	0	6326	6242	6166	6082	6006	6205	6045	77	1840	500	4430	10	1	15400000	944	6.90	1.13	12	0.00	889.00	5448.00	8790	20230410	-30.26	5830	20231027	5.15	6300	-2.70	20240102	6090	0.66	20240109	8790	-30.26	20230410	5830	5.15	20231027	0.05	N	130580	500	77 억		6971156	N	N	0	N	00	N
70	20240109	160807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-70	5	-1.12	99604110	16244	274.07	6170	6250	6090	8090	4370	6230	6131.74	45.27	0	19	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	949	6.93	1.13	12	0.11	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6090	1.15	20240109	8790	-29.92	20230410	5830	5.66	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
71	20240109	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-130	5	-2.09	94139650	15354	259.05	6170	6250	6090	8090	4370	6230	6131.28	45.27	0	2	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	939	6.86	1.12	12	0.10	889.00	5448.00	8790	20230410	-30.60	5830	20231027	4.63	6300	-3.17	20240102	6090	0.16	20240109	8790	-30.60	20230410	5830	4.63	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
72	20240109	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-140	5	-2.25	78471780	12787	215.74	6170	6250	6090	8090	4370	6230	6136.84	45.27	0	1452	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	938	6.85	1.12	12	0.08	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	6300	-3.33	20240102	6090	0.00	20240109	8790	-30.72	20230410	5830	4.46	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
73	20240109	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-140	5	-2.25	66530240	10831	182.74	6170	6250	6090	8090	4370	6230	6142.58	45.27	0	1460	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	938	6.85	1.12	12	0.07	889.00	5448.00	8790	20230410	-30.72	5830	20231027	4.46	6300	-3.33	20240102	6090	0.00	20240109	8790	-30.72	20230410	5830	4.46	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
74	20240109	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-50	5	-0.80	15393740	2496	42.11	6170	6250	6150	8090	4370	6230	6167.36	45.27	0	-24	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6120	0.98	20240108	8790	-29.69	20230410	5830	6.00	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
75	20240109	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-60	5	-0.96	12001010	1946	32.83	6170	6250	6150	8090	4370	6230	6167.01	45.27	0	-24	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6120	0.82	20240108	8790	-29.81	20230410	5830	5.83	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
76	20240109	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-70	5	-1.12	8574960	1390	23.45	6170	6250	6150	8090	4370	6230	6169.04	45.27	0	-23	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6120	0.65	20240108	8790	-29.92	20230410	5830	5.66	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
77	20240109	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-30	5	-0.48	682370	110	1.86	6170	6250	6170	8090	4370	6230	6203.36	45.27	0	0	6330	6280	6200	6150	6070	6240	6110	77	1860	500	4480	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	6300	-1.59	20240102	6120	1.31	20240108	8790	-29.47	20230410	5830	6.35	20231027	0.05	N	130580	500	77 억		6971137	N	N	0	N	00	N
78	20240108	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-10	5	-0.16	36254790	5888	53.80	6250	6250	6120	8110	4370	6240	6157.40	45.27	0	33	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	959	7.01	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.12	5830	20231027	6.86	6300	-1.11	20240102	6120	1.80	20240108	8790	-29.12	20230410	5830	6.86	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
79	20240108	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-100	5	-1.60	32367190	5257	48.03	6250	6250	6120	8110	4370	6240	6156.97	45.27	0	40	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	946	6.91	1.13	12	0.03	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	6300	-2.54	20240102	6120	0.33	20240108	8790	-30.15	20230410	5830	5.32	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
80	20240108	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-120	5	-1.92	29885940	4852	44.33	6250	6250	6120	8110	4370	6240	6159.51	45.27	0	17	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	942	6.88	1.12	12	0.03	889.00	5448.00	8790	20230410	-30.38	5830	20231027	4.97	6300	-2.86	20240102	6120	0.00	20240108	8790	-30.38	20230410	5830	4.97	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
81	20240108	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-90	5	-1.44	22629030	3671	33.54	6250	6250	6150	8110	4370	6240	6164.27	45.27	0	-1	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	6300	-2.38	20240102	6130	0.33	20240103	8790	-30.03	20230410	5830	5.49	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
82	20240108	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-80	5	-1.28	8388500	1359	12.42	6250	6250	6150	8110	4370	6240	6172.55	45.27	0	0	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6130	0.49	20240103	8790	-29.92	20230410	5830	5.66	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
83	20240108	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	6286350	1018	9.30	6250	6250	6150	8110	4370	6240	6175.20	45.27	0	0	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240103	8790	-29.81	20230410	5830	5.83	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
84	20240108	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	5120200	829	7.57	6250	6250	6150	8110	4370	6240	6176.36	45.27	0	-1	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240103	8790	-29.81	20230410	5830	5.83	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
85	20240108	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	2649010	429	3.92	6250	6250	6150	8110	4370	6240	6174.85	45.27	0	-1	6366	6302	6226	6162	6086	6310	6170	77	1870	500	4490	10	1	15400000	950	6.94	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240103	8790	-29.81	20230410	5830	5.83	20231027	0.05	N	130580	500	77 억		6971104	N	N	0	N	00	N
86	20240105	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	0	3	0.00	67644150	10944	332.44	6240	6290	6150	8110	4370	6240	6180.93	45.27	0	-18	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	961	7.02	1.15	12	0.07	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	6300	-0.95	20240102	6130	1.79	20240103	8790	-29.01	20230410	5830	7.03	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
87	20240105	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	49394660	7980	242.41	6240	6290	6160	8110	4370	6240	6189.81	45.27	0	1438	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	950	6.94	1.13	12	0.05	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240103	8790	-29.81	20230410	5830	5.83	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
88	20240105	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-70	5	-1.12	48926260	7904	240.10	6240	6290	6160	8110	4370	6240	6190.06	45.27	0	1436	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	950	6.94	1.13	12	0.05	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240103	8790	-29.81	20230410	5830	5.83	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
89	20240105	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-60	5	-0.96	47729990	7710	234.20	6240	6290	6160	8110	4370	6240	6190.66	45.27	0	1436	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	952	6.95	1.13	12	0.05	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6130	0.82	20240103	8790	-29.69	20230410	5830	6.00	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
90	20240105	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-30	5	-0.48	38125790	6152	186.88	6240	6290	6160	8110	4370	6240	6197.30	45.27	0	1782	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	956	6.99	1.14	12	0.04	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	6300	-1.43	20240102	6130	1.31	20240103	8790	-29.35	20230410	5830	6.52	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
91	20240105	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	20	2	0.32	16637660	2673	81.20	6240	6290	6160	8110	4370	6240	6224.34	45.27	0	-25	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	964	7.04	1.15	12	0.02	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	6300	-0.63	20240102	6130	2.12	20240103	8790	-28.78	20230410	5830	7.38	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
92	20240105	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	20	2	0.32	11419230	1838	55.83	6240	6290	6160	8110	4370	6240	6212.86	45.27	0	-20	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	964	7.04	1.15	12	0.01	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	6300	-0.63	20240102	6130	2.12	20240103	8790	-28.78	20230410	5830	7.38	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
93	20240105	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-60	5	-0.96	718840	116	3.52	6240	6240	6180	8110	4370	6240	6196.90	45.27	0	-14	6326	6282	6206	6162	6086	6305	6185	77	1870	500	4490	10	1	15400000	952	6.95	1.13	12	0.00	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6130	0.82	20240103	8790	-29.69	20230410	5830	6.00	20231027	0.06	N	130580	500	77 억		6971122	N	N	0	N	00	N
94	20240104	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-10	5	-0.16	20296930	3292	25.06	6200	6250	6130	8120	4380	6250	6165.49	45.27	0	7	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	961	7.02	1.15	12	0.02	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	6300	-0.95	20240102	6130	1.79	20240104	8790	-29.01	20230410	5830	7.03	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
95	20240104	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-90	5	-1.44	19452210	3156	24.02	6200	6220	6130	8120	4380	6250	6163.56	45.27	0	3	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	949	6.93	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6130	0.49	20240104	8790	-29.92	20230410	5830	5.66	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
96	20240104	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-80	5	-1.28	17987800	2919	22.22	6200	6220	6130	8120	4380	6250	6162.32	45.27	0	-6	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	950	6.94	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240104	8790	-29.81	20230410	5830	5.83	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
97	20240104	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-80	5	-1.28	12336740	2004	15.25	6200	6220	6130	8120	4380	6250	6156.06	45.27	0	-4	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	950	6.94	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6130	0.65	20240104	8790	-29.81	20230410	5830	5.83	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
98	20240104	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-90	5	-1.44	11644430	1892	14.40	6200	6220	6130	8120	4380	6250	6154.56	45.27	0	-4	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6130	0.49	20240104	8790	-29.92	20230410	5830	5.66	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
99	20240104	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-110	5	-1.76	8795710	1428	10.87	6200	6220	6130	8120	4380	6250	6159.46	45.27	0	-4	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	946	6.91	1.13	12	0.01	889.00	5448.00	8790	20230410	-30.15	5830	20231027	5.32	6300	-2.54	20240102	6130	0.16	20240104	8790	-30.15	20230410	5830	5.32	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
100	20240104	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-60	5	-0.96	1271230	205	1.56	6200	6220	6190	8120	4380	6250	6201.12	45.27	0	-2	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	953	6.96	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	6300	-1.75	20240102	6130	0.98	20240103	8790	-29.58	20230410	5830	6.17	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
101	20240104	090804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-50	5	-0.80	285200	46	0.35	6200	6200	6200	8120	4380	6250	6200.00	45.27	0	0	6370	6310	6220	6160	6070	6265	6115	77	1870	500	4500	10	1	15400000	955	6.97	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	6300	-1.59	20240102	6130	1.14	20240103	8790	-29.47	20230410	5830	6.35	20231027	0.06	N	130580	500	77 억		6971115	N	N	0	N	00	N
102	20240103	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-30	5	-0.48	81228920	13139	280.87	6280	6280	6130	8160	4400	6280	6182.25	45.27	0	109	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	963	7.03	1.15	12	0.09	889.00	5448.00	8790	20230410	-28.90	5830	20231027	7.20	6300	-0.79	20240102	6130	1.96	20240103	8790	-28.90	20230410	5830	7.20	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
103	20240103	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-120	5	-1.91	76978260	12452	266.18	6280	6280	6130	8160	4400	6280	6182.00	45.27	0	48	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	949	6.93	1.13	12	0.08	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6130	0.49	20240103	8790	-29.92	20230410	5830	5.66	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
104	20240103	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-100	5	-1.59	50571800	8168	174.60	6280	6280	6170	8160	4400	6280	6191.45	45.27	0	208	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	952	6.95	1.13	12	0.05	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6150	0.49	20240102	8790	-29.69	20230410	5830	6.00	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
105	20240103	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-100	5	-1.59	48731970	7870	168.23	6280	6280	6170	8160	4400	6280	6192.12	45.27	0	208	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	952	6.95	1.13	12	0.05	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6150	0.49	20240102	8790	-29.69	20230410	5830	6.00	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
106	20240103	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-100	5	-1.59	30930480	4987	106.61	6280	6280	6180	8160	4400	6280	6202.22	45.27	0	-34	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	952	6.95	1.13	12	0.03	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6150	0.49	20240102	8790	-29.69	20230410	5830	6.00	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
107	20240103	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-80	5	-1.27	23533540	3792	81.06	6280	6280	6190	8160	4400	6280	6206.10	45.27	0	-36	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	955	6.97	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	6300	-1.59	20240102	6150	0.81	20240102	8790	-29.47	20230410	5830	6.35	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
108	20240103	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-90	5	-1.43	18004070	2900	61.99	6280	6280	6190	8160	4400	6280	6208.30	45.27	0	-35	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	953	6.96	1.14	12	0.02	889.00	5448.00	8790	20230410	-29.58	5830	20231027	6.17	6300	-1.75	20240102	6150	0.65	20240102	8790	-29.58	20230410	5830	6.17	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
109	20240103	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-40	5	-0.64	520840	83	1.77	6280	6280	6230	8160	4400	6280	6275.18	45.27	0	-33	6393	6336	6243	6186	6093	6290	6140	77	1880	500	4520	10	1	15400000	961	7.02	1.15	12	0.00	889.00	5448.00	8790	20230410	-29.01	5830	20231027	7.03	6300	-0.95	20240102	6150	1.46	20240102	8790	-29.01	20230410	5830	7.03	20231027	0.07	N	130580	500	77 억		6971008	N	N	0	N	00	N
110	20240102	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	20	2	0.32	28838580	4671	89.79	6300	6300	6150	8130	4390	6260	6173.96	45.26	0	267	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	967	7.06	1.15	12	0.03	889.00	5448.00	8790	20230410	-28.56	5830	20231027	7.72	6300	-0.32	20240102	6150	2.11	20240102	8790	-28.56	20230410	5830	7.72	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
111	20240102	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-60	5	-0.96	26981610	4373	84.06	6300	6300	6150	8130	4390	6260	6170.05	45.26	0	135	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	955	6.97	1.14	12	0.03	889.00	5448.00	8790	20230410	-29.47	5830	20231027	6.35	6300	-1.59	20240102	6150	0.81	20240102	8790	-29.47	20230410	5830	6.35	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
112	20240102	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-80	5	-1.28	21933820	3556	68.36	6300	6300	6150	8130	4390	6260	6168.12	45.26	0	121	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	952	6.95	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.69	5830	20231027	6.00	6300	-1.90	20240102	6150	0.49	20240102	8790	-29.69	20230410	5830	6.00	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
113	20240102	130753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-90	5	-1.44	20924720	3393	65.22	6300	6300	6150	8130	4390	6260	6167.03	45.26	0	121	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	950	6.94	1.13	12	0.02	889.00	5448.00	8790	20230410	-29.81	5830	20231027	5.83	6300	-2.06	20240102	6150	0.33	20240102	8790	-29.81	20230410	5830	5.83	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
114	20240102	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-110	5	-1.76	18394160	2982	57.32	6300	6300	6150	8130	4390	6260	6168.40	45.26	0	121	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	947	6.92	1.13	12	0.02	889.00	5448.00	8790	20230410	-30.03	5830	20231027	5.49	6300	-2.38	20240102	6150	0.00	20240102	8790	-30.03	20230410	5830	5.49	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
115	20240102	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-100	5	-1.60	9072960	1467	28.20	6300	6300	6150	8130	4390	6260	6184.70	45.26	0	121	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	949	6.93	1.13	12	0.01	889.00	5448.00	8790	20230410	-29.92	5830	20231027	5.66	6300	-2.22	20240102	6150	0.16	20240102	8790	-29.92	20230410	5830	5.66	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
116	20240102	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-50	5	-0.80	599580	96	1.85	6300	6300	6210	8130	4390	6260	6245.62	45.26	0	0	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	956	6.99	1.14	12	0.00	889.00	5448.00	8790	20230410	-29.35	5830	20231027	6.52	6300	-1.43	20240102	6210	0.00	20240102	8790	-29.35	20230410	5830	6.52	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N
117	20240102	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	8130	4390	6260	0.00	45.26	0	0	6360	6310	6250	6200	6140	6335	6225	77	1870	500	4500	10	1	15400000	964	7.04	1.15	12	0.00	889.00	5448.00	8790	20230410	-28.78	5830	20231027	7.38	0	0.00	0	0	0.00	0	8790	-28.78	20230410	5830	7.38	20231027	0.07	N	130580	500	77 억		6970741	N	N	0	N	00	N