KissMeData/066310/price/prices-20240101.csv

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
20240123,120616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,90,2,0.88,892300760,86707,77.12,10170,10410,10080,13220,7120,10170,10290.99,2.59,0,3930,10443,10306,10153,10016,9863,10375,10085,46,3050,500,7520,10,1,9271621,951,13.57,1.17,12,0.94,756.00,8777.00,12760,20230628,-19.59,8700,20231006,17.93,11000,-6.73,20240115,9480,8.23,20240117,12760,-19.59,20230628,8700,17.93,20231006,3.99,N,066310,500,46 억,,239963,N,N,0,N,00,N
20240123,110614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10370,200,2,1.97,645041180,62778,55.84,10170,10400,10080,13220,7120,10170,10274.96,2.59,0,1666,10443,10306,10153,10016,9863,10375,10085,46,3050,500,7520,10,1,9271621,961,13.72,1.18,12,0.68,756.00,8777.00,12760,20230628,-18.73,8700,20231006,19.20,11000,-5.73,20240115,9480,9.39,20240117,12760,-18.73,20230628,8700,19.20,20231006,3.99,N,066310,500,46 억,,239963,N,N,0,N,00,N
20240123,100613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10300,130,2,1.28,356241340,34851,31.00,10170,10350,10080,13220,7120,10170,10221.84,2.59,0,-3786,10443,10306,10153,10016,9863,10375,10085,46,3050,500,7520,10,1,9271621,955,13.62,1.17,12,0.38,756.00,8777.00,12760,20230628,-19.28,8700,20231006,18.39,11000,-6.36,20240115,9480,8.65,20240117,12760,-19.28,20230628,8700,18.39,20231006,3.99,N,066310,500,46 억,,239963,N,N,0,N,00,N
20240123,090614,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10100,-70,5,-0.69,44837990,4409,3.92,10170,10200,10080,13220,7120,10170,10169.65,2.59,0,-3240,10443,10306,10153,10016,9863,10375,10085,46,3050,500,7520,10,1,9271621,936,13.36,1.15,12,0.05,756.00,8777.00,12760,20230628,-20.85,8700,20231006,16.09,11000,-8.18,20240115,9480,6.54,20240117,12760,-20.85,20230628,8700,16.09,20231006,3.99,N,066310,500,46 억,,239963,N,N,0,N,00,N
20240119,160609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,220,2,2.25,1084444890,108790,230.30,9800,10050,9800,12710,6850,9780,9968.18,2.11,0,35068,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,927,13.23,1.14,12,1.17,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,11000,-9.09,20240115,9480,5.49,20240117,12760,-21.63,20230628,8700,14.94,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,150611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9970,190,2,1.94,1059730590,106312,225.05,9800,10050,9800,12710,6850,9780,9968.12,2.11,0,34916,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,924,13.19,1.14,12,1.15,756.00,8777.00,12760,20230628,-21.87,8700,20231006,14.60,11000,-9.36,20240115,9480,5.17,20240117,12760,-21.87,20230628,8700,14.60,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,140610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,180,2,1.84,1011575170,101470,214.80,9800,10050,9800,12710,6850,9780,9969.20,2.11,0,35310,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,923,13.17,1.13,12,1.09,756.00,8777.00,12760,20230628,-21.94,8700,20231006,14.48,11000,-9.45,20240115,9480,5.06,20240117,12760,-21.94,20230628,8700,14.48,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,130610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10040,260,2,2.66,929747280,93275,197.45,9800,10050,9800,12710,6850,9780,9967.81,2.11,0,36641,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,931,13.28,1.14,12,1.01,756.00,8777.00,12760,20230628,-21.32,8700,20231006,15.40,11000,-8.73,20240115,9480,5.91,20240117,12760,-21.32,20230628,8700,15.40,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,120613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9940,160,2,1.64,716557740,71873,152.15,9800,10050,9800,12710,6850,9780,9969.78,2.11,0,35334,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,922,13.15,1.13,12,0.78,756.00,8777.00,12760,20230628,-22.10,8700,20231006,14.25,11000,-9.64,20240115,9480,4.85,20240117,12760,-22.10,20230628,8700,14.25,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,110613,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9930,150,2,1.53,646108020,64811,137.20,9800,10050,9800,12710,6850,9780,9969.11,2.11,0,35696,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,921,13.13,1.13,12,0.70,756.00,8777.00,12760,20230628,-22.18,8700,20231006,14.14,11000,-9.73,20240115,9480,4.75,20240117,12760,-22.18,20230628,8700,14.14,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,100616,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9990,210,2,2.15,525061030,52665,111.49,9800,10050,9800,12710,6850,9780,9969.83,2.11,0,35297,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,926,13.21,1.14,12,0.57,756.00,8777.00,12760,20230628,-21.71,8700,20231006,14.83,11000,-9.18,20240115,9480,5.38,20240117,12760,-21.71,20230628,8700,14.83,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240119,090609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,170,2,1.74,45408840,4589,9.71,9800,9950,9800,12710,6850,9780,9895.15,2.11,0,2350,10053,9916,9723,9586,9393,9985,9655,46,2930,500,7230,10,1,9271621,923,13.16,1.13,12,0.05,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,11000,-9.55,20240115,9480,4.96,20240117,12760,-22.02,20230628,8700,14.37,20231006,4.33,N,066310,500,46 억,,195611,N,N,0,N,00,N
20240118,160609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9780,190,2,1.98,458212890,47167,35.11,9530,9860,9530,12460,6720,9590,9714.69,1.98,0,11706,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,907,12.94,1.11,12,0.51,756.00,8777.00,12760,20230628,-23.35,8700,20231006,12.41,11000,-11.09,20240115,9480,3.16,20240117,12760,-23.35,20230628,8700,12.41,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,150609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9750,160,2,1.67,446980310,46016,34.26,9530,9860,9530,12460,6720,9590,9713.63,1.98,0,11502,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,904,12.90,1.11,12,0.50,756.00,8777.00,12760,20230628,-23.59,8700,20231006,12.07,11000,-11.36,20240115,9480,2.85,20240117,12760,-23.59,20230628,8700,12.07,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,140610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9680,90,2,0.94,411416310,42360,31.53,9530,9860,9530,12460,6720,9590,9712.42,1.98,0,10262,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,897,12.80,1.10,12,0.46,756.00,8777.00,12760,20230628,-24.14,8700,20231006,11.26,11000,-12.00,20240115,9480,2.11,20240117,12760,-24.14,20230628,8700,11.26,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,130609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,170,2,1.77,337841120,34718,25.84,9530,9860,9530,12460,6720,9590,9731.07,1.98,0,9580,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,905,12.91,1.11,12,0.37,756.00,8777.00,12760,20230628,-23.51,8700,20231006,12.18,11000,-11.27,20240115,9480,2.95,20240117,12760,-23.51,20230628,8700,12.18,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,120610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9800,210,2,2.19,290472640,29825,22.20,9530,9860,9530,12460,6720,9590,9739.31,1.98,0,7471,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,909,12.96,1.12,12,0.32,756.00,8777.00,12760,20230628,-23.20,8700,20231006,12.64,11000,-10.91,20240115,9480,3.38,20240117,12760,-23.20,20230628,8700,12.64,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,110611,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9810,220,2,2.29,213635190,21980,16.36,9530,9860,9530,12460,6720,9590,9719.62,1.98,0,5592,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,910,12.98,1.12,12,0.24,756.00,8777.00,12760,20230628,-23.12,8700,20231006,12.76,11000,-10.82,20240115,9480,3.48,20240117,12760,-23.12,20230628,8700,12.76,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,100608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,170,2,1.77,147782500,15242,11.35,9530,9830,9530,12460,6720,9590,9695.85,1.98,0,3060,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,905,12.91,1.11,12,0.16,756.00,8777.00,12760,20230628,-23.51,8700,20231006,12.18,11000,-11.27,20240115,9480,2.95,20240117,12760,-23.51,20230628,8700,12.18,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240118,090608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9550,-40,5,-0.42,6284570,654,0.49,9530,9770,9530,12460,6720,9590,9609.92,1.98,0,-369,10316,9952,9716,9352,9116,9835,9235,46,2870,500,7090,10,1,9271621,885,12.63,1.09,12,0.01,756.00,8777.00,12760,20230628,-25.16,8700,20231006,9.77,11000,-13.18,20240115,9480,0.74,20240117,12760,-25.16,20230628,8700,9.77,20231006,4.33,N,066310,500,46 억,,183905,N,N,0,N,00,N
20240117,160607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,-410,5,-4.10,1291077580,133142,140.52,9960,10080,9480,13000,7000,10000,9697.23,2.03,0,-4697,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,889,12.69,1.09,12,1.44,756.00,8777.00,12760,20230628,-24.84,8700,20231006,10.23,11000,-12.82,20240115,9480,1.16,20240117,12760,-24.84,20230628,8700,10.23,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,150610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9530,-470,5,-4.70,1242659550,128080,135.18,9960,10080,9480,13000,7000,10000,9702.21,2.03,0,-4466,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,884,12.61,1.09,12,1.38,756.00,8777.00,12760,20230628,-25.31,8700,20231006,9.54,11000,-13.36,20240115,9480,0.53,20240117,12760,-25.31,20230628,8700,9.54,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,140608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9570,-430,5,-4.30,1109443490,114095,120.42,9960,10080,9500,13000,7000,10000,9723.86,2.03,0,-6352,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,887,12.66,1.09,12,1.23,756.00,8777.00,12760,20230628,-25.00,8700,20231006,10.00,11000,-13.00,20240115,9500,0.74,20240117,12760,-25.00,20230628,8700,10.00,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,130608,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9660,-340,5,-3.40,819245330,83703,88.34,9960,10080,9600,13000,7000,10000,9787.53,2.03,0,-11825,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,896,12.78,1.10,12,0.90,756.00,8777.00,12760,20230628,-24.29,8700,20231006,11.03,11000,-12.18,20240115,9540,1.26,20240112,12760,-24.29,20230628,8700,11.03,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,120609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9630,-370,5,-3.70,673973620,68595,72.40,9960,10080,9630,13000,7000,10000,9825.40,2.03,0,-10771,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,893,12.74,1.10,12,0.74,756.00,8777.00,12760,20230628,-24.53,8700,20231006,10.69,11000,-12.45,20240115,9540,0.94,20240112,12760,-24.53,20230628,8700,10.69,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,110610,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9810,-190,5,-1.90,394395090,39851,42.06,9960,10080,9810,13000,7000,10000,9896.74,2.03,0,-9932,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,910,12.98,1.12,12,0.43,756.00,8777.00,12760,20230628,-23.12,8700,20231006,12.76,11000,-10.82,20240115,9540,2.83,20240112,12760,-23.12,20230628,8700,12.76,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,100607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9830,-170,5,-1.70,321463070,32435,34.23,9960,10080,9830,13000,7000,10000,9910.99,2.03,0,-8436,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,911,13.00,1.12,12,0.35,756.00,8777.00,12760,20230628,-22.96,8700,20231006,12.99,11000,-10.64,20240115,9540,3.04,20240112,12760,-22.96,20230628,8700,12.99,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240117,090609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10050,50,2,0.50,50085560,5020,5.30,9960,10080,9890,13000,7000,10000,9977.20,2.03,0,2407,10253,10126,9993,9866,9733,10060,9800,46,3000,500,7400,10,1,9271621,932,13.29,1.15,12,0.05,756.00,8777.00,12760,20230628,-21.24,8700,20231006,15.52,11000,-8.64,20240115,9540,5.35,20240112,12760,-21.24,20230628,8700,15.52,20231006,4.17,N,066310,500,46 억,,188627,N,N,0,N,00,N
20240116,160607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-60,5,-0.60,922100850,92468,8.28,10090,10120,9860,13070,7050,10060,9972.04,1.99,0,3078,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,927,13.23,1.14,12,1.00,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,11000,-9.09,20240115,9540,4.82,20240112,12760,-21.63,20230628,8700,14.94,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,150606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-110,5,-1.09,869970350,87250,7.81,10090,10120,9860,13070,7050,10060,9971.01,1.99,0,3305,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,923,13.16,1.13,12,0.94,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,11000,-9.55,20240115,9540,4.30,20240112,12760,-22.02,20230628,8700,14.37,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,140607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-60,5,-0.60,814603440,81709,7.32,10090,10120,9860,13070,7050,10060,9969.57,1.99,0,3513,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,927,13.23,1.14,12,0.88,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,11000,-9.09,20240115,9540,4.82,20240112,12760,-21.63,20230628,8700,14.94,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,130607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-60,5,-0.60,691300690,69405,6.22,10090,10120,9860,13070,7050,10060,9960.39,1.99,0,5240,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,927,13.23,1.14,12,0.75,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,11000,-9.09,20240115,9540,4.82,20240112,12760,-21.63,20230628,8700,14.94,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,120606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-110,5,-1.09,649262360,65186,5.84,10090,10120,9860,13070,7050,10060,9960.15,1.99,0,5365,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,923,13.16,1.13,12,0.70,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,11000,-9.55,20240115,9540,4.30,20240112,12760,-22.02,20230628,8700,14.37,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,110605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9970,-90,5,-0.89,607515460,61007,5.46,10090,10120,9860,13070,7050,10060,9958.13,1.99,0,6710,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,924,13.19,1.14,12,0.66,756.00,8777.00,12760,20230628,-21.87,8700,20231006,14.60,11000,-9.36,20240115,9540,4.51,20240112,12760,-21.87,20230628,8700,14.60,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,100606,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9890,-170,5,-1.69,479752420,48091,4.31,10090,10120,9870,13070,7050,10060,9975.93,1.99,0,5762,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,917,13.08,1.13,12,0.52,756.00,8777.00,12760,20230628,-22.49,8700,20231006,13.68,11000,-10.09,20240115,9540,3.67,20240112,12760,-22.49,20230628,8700,13.68,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240116,090605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10060,0,3,0.00,64423620,6398,0.57,10090,10120,10010,13070,7050,10060,10069.34,1.99,0,1317,11620,10840,10220,9440,8820,11230,9830,46,3010,500,7440,10,1,9271621,933,13.31,1.15,12,0.07,756.00,8777.00,12760,20230628,-21.16,8700,20231006,15.63,11000,-8.55,20240115,9540,5.45,20240112,12760,-21.16,20230628,8700,15.63,20231006,4.17,N,066310,500,46 억,,184862,N,N,0,N,00,N
20240115,160604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10060,460,2,4.79,11625339260,1114578,2187.59,9600,11000,9600,12480,6720,9600,10430.94,2.02,0,-3669,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,933,13.31,1.15,12,12.02,756.00,8777.00,12760,20230628,-21.16,8700,20231006,15.63,11000,-8.55,20240115,9540,5.45,20240112,12760,-21.16,20230628,8700,15.63,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,150605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10100,500,2,5.21,11357660660,1088077,2135.58,9600,11000,9600,12480,6720,9600,10438.29,2.02,0,-5201,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,936,13.36,1.15,12,11.74,756.00,8777.00,12760,20230628,-20.85,8700,20231006,16.09,11000,-8.18,20240115,9540,5.87,20240112,12760,-20.85,20230628,8700,16.09,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,140605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,430,2,4.48,11172329790,1069628,2099.37,9600,11000,9600,12480,6720,9600,10445.06,2.02,0,-4459,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,930,13.27,1.14,12,11.54,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,11000,-8.82,20240115,9540,5.14,20240112,12760,-21.39,20230628,8700,15.29,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,130604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,430,2,4.48,10981589330,1050549,2061.92,9600,11000,9600,12480,6720,9600,10453.19,2.02,0,-3972,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,930,13.27,1.14,12,11.33,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,11000,-8.82,20240115,9540,5.14,20240112,12760,-21.39,20230628,8700,15.29,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,120605,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10130,530,2,5.52,10524144640,1004949,1972.42,9600,11000,9600,12480,6720,9600,10472.32,2.02,0,-7601,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,939,13.40,1.15,12,10.84,756.00,8777.00,12760,20230628,-20.61,8700,20231006,16.44,11000,-7.91,20240115,9540,6.18,20240112,12760,-20.61,20230628,8700,16.44,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,110604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10170,570,2,5.94,10011923200,954375,1873.16,9600,11000,9600,12480,6720,9600,10490.55,2.02,0,-12979,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,943,13.45,1.16,12,10.29,756.00,8777.00,12760,20230628,-20.30,8700,20231006,16.90,11000,-7.55,20240115,9540,6.60,20240112,12760,-20.30,20230628,8700,16.90,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,100602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9690,90,2,0.94,40740730,4199,8.24,9600,9770,9600,12480,6720,9600,9702.48,2.02,0,976,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,898,12.82,1.10,12,0.05,756.00,8777.00,12760,20230628,-24.06,8700,20231006,11.38,10320,-6.10,20240109,9540,1.57,20240112,12760,-24.06,20230628,8700,11.38,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240115,090604,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9640,40,2,0.42,7167460,739,1.45,9600,9770,9600,12480,6720,9600,9698.86,2.02,0,-197,9986,9792,9666,9472,9346,9730,9410,46,2880,500,7100,10,1,9271621,894,12.75,1.10,12,0.01,756.00,8777.00,12760,20230628,-24.45,8700,20231006,10.80,10320,-6.59,20240109,9540,1.05,20240112,12760,-24.45,20230628,8700,10.80,20231006,4.04,N,066310,500,46 억,,187384,N,N,0,N,00,N
20240112,160600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9600,-200,5,-2.04,488848020,50747,43.01,9800,9860,9540,12740,6860,9800,9633.09,2.11,0,-8475,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,890,12.70,1.09,12,0.55,756.00,8777.00,12760,20230628,-24.76,8700,20231006,10.34,10320,-6.98,20240109,9540,0.63,20240112,12760,-24.76,20230628,8700,10.34,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,150602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9590,-210,5,-2.14,484440630,50288,42.62,9800,9860,9540,12740,6860,9800,9633.32,2.11,0,-8530,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,889,12.69,1.09,12,0.54,756.00,8777.00,12760,20230628,-24.84,8700,20231006,10.23,10320,-7.07,20240109,9540,0.52,20240112,12760,-24.84,20230628,8700,10.23,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,140602,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9620,-180,5,-1.84,458020930,47541,40.29,9800,9860,9540,12740,6860,9800,9634.23,2.11,0,-8497,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,892,12.72,1.10,12,0.51,756.00,8777.00,12760,20230628,-24.61,8700,20231006,10.57,10320,-6.78,20240109,9540,0.84,20240112,12760,-24.61,20230628,8700,10.57,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9630,-170,5,-1.73,341201050,35367,29.97,9800,9860,9560,12740,6860,9800,9647.44,2.11,0,-6750,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,893,12.74,1.10,12,0.38,756.00,8777.00,12760,20230628,-24.53,8700,20231006,10.69,10320,-6.69,20240109,9560,0.73,20240112,12760,-24.53,20230628,8700,10.69,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,120603,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9610,-190,5,-1.94,317058800,32865,27.85,9800,9860,9560,12740,6860,9800,9647.31,2.11,0,-6789,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,891,12.71,1.09,12,0.35,756.00,8777.00,12760,20230628,-24.69,8700,20231006,10.46,10320,-6.88,20240109,9560,0.52,20240112,12760,-24.69,20230628,8700,10.46,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,110600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9650,-150,5,-1.53,290090040,30067,25.48,9800,9860,9560,12740,6860,9800,9648.12,2.11,0,-6555,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,895,12.76,1.10,12,0.32,756.00,8777.00,12760,20230628,-24.37,8700,20231006,10.92,10320,-6.49,20240109,9560,0.94,20240112,12760,-24.37,20230628,8700,10.92,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,100600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9580,-220,5,-2.24,220379490,22841,19.36,9800,9860,9560,12740,6860,9800,9648.42,2.11,0,-8053,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,888,12.67,1.09,12,0.25,756.00,8777.00,12760,20230628,-24.92,8700,20231006,10.11,10320,-7.17,20240109,9560,0.21,20240112,12760,-24.92,20230628,8700,10.11,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240112,090600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9770,-30,5,-0.31,6896500,704,0.60,9800,9860,9770,12740,6860,9800,9796.16,2.11,0,-96,10326,10062,9876,9612,9426,9970,9520,46,2940,500,7250,10,1,9271621,906,12.92,1.11,12,0.01,756.00,8777.00,12760,20230628,-23.43,8700,20231006,12.30,10320,-5.33,20240109,9690,0.83,20240111,12760,-23.43,20230628,8700,12.30,20231006,3.93,N,066310,500,46 억,,195859,N,N,0,N,00,N
20240111,160557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9800,-230,5,-2.29,1152838670,117113,185.52,10080,10140,9690,13030,7030,10030,9843.92,1.87,0,23216,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,909,12.96,1.12,12,1.26,756.00,8777.00,12760,20230628,-23.20,8700,20231006,12.64,10320,-5.04,20240109,9690,1.14,20240111,12760,-23.20,20230628,8700,12.64,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,150601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9770,-260,5,-2.59,852159790,86192,136.54,10080,10140,9760,13030,7030,10030,9886.76,1.87,0,14217,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,906,12.92,1.11,12,0.93,756.00,8777.00,12760,20230628,-23.43,8700,20231006,12.30,10320,-5.33,20240109,9720,0.51,20240108,12760,-23.43,20230628,8700,12.30,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,140600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9830,-200,5,-1.99,583282100,58794,93.13,10080,10140,9790,13030,7030,10030,9920.78,1.87,0,7754,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,911,13.00,1.12,12,0.63,756.00,8777.00,12760,20230628,-22.96,8700,20231006,12.99,10320,-4.75,20240109,9720,1.13,20240108,12760,-22.96,20230628,8700,12.99,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,130558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9860,-170,5,-1.69,488793400,49200,77.94,10080,10140,9790,13030,7030,10030,9934.83,1.87,0,4698,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,914,13.04,1.12,12,0.53,756.00,8777.00,12760,20230628,-22.73,8700,20231006,13.33,10320,-4.46,20240109,9720,1.44,20240108,12760,-22.73,20230628,8700,13.33,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,120558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,-70,5,-0.70,281630480,28190,44.66,10080,10140,9880,13030,7030,10030,9990.44,1.87,0,4079,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,923,13.17,1.13,12,0.30,756.00,8777.00,12760,20230628,-21.94,8700,20231006,14.48,10320,-3.49,20240109,9720,2.47,20240108,12760,-21.94,20230628,8700,14.48,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,110601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9940,-90,5,-0.90,222531480,22228,35.21,10080,10140,9940,13030,7030,10030,10011.31,1.87,0,4025,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,922,13.15,1.13,12,0.24,756.00,8777.00,12760,20230628,-22.10,8700,20231006,14.25,10320,-3.68,20240109,9720,2.26,20240108,12760,-22.10,20230628,8700,14.25,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,100559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-30,5,-0.30,122893090,12242,19.39,10080,10140,9970,13030,7030,10030,10038.64,1.87,0,2767,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,927,13.23,1.14,12,0.13,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,10320,-3.10,20240109,9720,2.88,20240108,12760,-21.63,20230628,8700,14.94,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240111,090558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10010,-20,5,-0.20,2444700,244,0.39,10080,10080,10010,13030,7030,10030,10019.26,1.87,0,64,10443,10236,10093,9886,9743,10165,9815,46,3000,500,7420,10,1,9271621,928,13.24,1.14,12,0.00,756.00,8777.00,12760,20230628,-21.55,8700,20231006,15.06,10320,-3.00,20240109,9720,2.98,20240108,12760,-21.55,20230628,8700,15.06,20231006,3.90,N,066310,500,46 억,,173017,N,N,0,N,00,N
20240110,160556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,-160,5,-1.57,633639600,62932,75.02,10300,10300,9950,13240,7140,10190,10068.64,2.01,0,-12998,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,930,13.27,1.14,12,0.68,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10320,-2.81,20240109,9720,3.19,20240108,12760,-21.39,20230628,8700,15.29,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,150558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,-190,5,-1.86,592133570,58786,70.08,10300,10300,9950,13240,7140,10190,10072.70,2.01,0,-12813,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,927,13.23,1.14,12,0.63,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,10320,-3.10,20240109,9720,2.88,20240108,12760,-21.63,20230628,8700,14.94,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,140559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,-160,5,-1.57,441062190,43697,52.09,10300,10300,10000,13240,7140,10190,10093.65,2.01,0,-12981,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,930,13.27,1.14,12,0.47,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10320,-2.81,20240109,9720,3.19,20240108,12760,-21.39,20230628,8700,15.29,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,130557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10010,-180,5,-1.77,427165870,42310,50.44,10300,10300,10000,13240,7140,10190,10096.10,2.01,0,-12922,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,928,13.24,1.14,12,0.46,756.00,8777.00,12760,20230628,-21.55,8700,20231006,15.06,10320,-3.00,20240109,9720,2.98,20240108,12760,-21.55,20230628,8700,15.06,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,120559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10040,-150,5,-1.47,363597610,35966,42.87,10300,10300,10010,13240,7140,10190,10109.48,2.01,0,-9919,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,931,13.28,1.14,12,0.39,756.00,8777.00,12760,20230628,-21.32,8700,20231006,15.40,10320,-2.71,20240109,9720,3.29,20240108,12760,-21.32,20230628,8700,15.40,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,110557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10040,-150,5,-1.47,329949980,32615,38.88,10300,10300,10010,13240,7140,10190,10116.51,2.01,0,-7752,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,931,13.28,1.14,12,0.35,756.00,8777.00,12760,20230628,-21.32,8700,20231006,15.40,10320,-2.71,20240109,9720,3.29,20240108,12760,-21.32,20230628,8700,15.40,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10040,-150,5,-1.47,273528470,26991,32.17,10300,10300,10030,13240,7140,10190,10134.06,2.01,0,-7715,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,931,13.28,1.14,12,0.29,756.00,8777.00,12760,20230628,-21.32,8700,20231006,15.40,10320,-2.71,20240109,9720,3.29,20240108,12760,-21.32,20230628,8700,15.40,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240110,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10160,-30,5,-0.29,44616540,4375,5.22,10300,10300,10150,13240,7140,10190,10198.07,2.01,0,43,10490,10340,10170,10020,9850,10415,10095,46,3050,500,7540,10,1,9271621,942,13.44,1.16,12,0.05,756.00,8777.00,12760,20230628,-20.38,8700,20231006,16.78,10320,-1.55,20240109,9720,4.53,20240108,12760,-20.38,20230628,8700,16.78,20231006,3.88,N,066310,500,46 억,,185996,N,N,0,N,00,N
20240109,160555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10190,190,2,1.90,850204310,83664,148.41,10130,10320,10000,13000,7000,10000,10162.12,1.95,-1789,4674,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,945,13.48,1.16,12,0.90,756.00,8777.00,12760,20230628,-20.14,8700,20231006,17.13,10320,-1.26,20240109,9720,4.84,20240108,12760,-20.14,20230628,8700,17.13,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,150556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10180,180,2,1.80,799858360,78726,139.65,10130,10320,10000,13000,7000,10000,10160.03,1.95,-1789,4738,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,944,13.47,1.16,12,0.85,756.00,8777.00,12760,20230628,-20.22,8700,20231006,17.01,10320,-1.36,20240109,9720,4.73,20240108,12760,-20.22,20230628,8700,17.01,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,140556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10150,150,2,1.50,704960420,69388,123.09,10130,10320,10000,13000,7000,10000,10159.69,1.95,-1789,2928,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,941,13.43,1.16,12,0.75,756.00,8777.00,12760,20230628,-20.45,8700,20231006,16.67,10320,-1.65,20240109,9720,4.42,20240108,12760,-20.45,20230628,8700,16.67,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,130556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10120,120,2,1.20,666989770,65637,116.43,10130,10320,10000,13000,7000,10000,10161.80,1.95,-1789,4231,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,938,13.39,1.15,12,0.71,756.00,8777.00,12760,20230628,-20.69,8700,20231006,16.32,10320,-1.94,20240109,9720,4.12,20240108,12760,-20.69,20230628,8700,16.32,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,120601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10180,180,2,1.80,596162290,58660,104.06,10130,10320,10000,13000,7000,10000,10163.01,1.95,-1789,4676,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,944,13.47,1.16,12,0.63,756.00,8777.00,12760,20230628,-20.22,8700,20231006,17.01,10320,-1.36,20240109,9720,4.73,20240108,12760,-20.22,20230628,8700,17.01,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,110556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10260,260,2,2.60,466658140,45931,81.48,10130,10320,10000,13000,7000,10000,10159.98,1.95,-1789,3081,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,951,13.57,1.17,12,0.50,756.00,8777.00,12760,20230628,-19.59,8700,20231006,17.93,10320,-0.58,20240109,9720,5.56,20240108,12760,-19.59,20230628,8700,17.93,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10100,100,2,1.00,151927230,15099,26.78,10130,10130,10000,13000,7000,10000,10062.07,1.95,-1789,2228,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,936,13.36,1.15,12,0.16,756.00,8777.00,12760,20230628,-20.85,8700,20231006,16.09,10220,-1.17,20240102,9720,3.91,20240108,12760,-20.85,20230628,8700,16.09,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240109,090556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10070,70,2,0.70,30644370,3043,5.40,10130,10130,10000,13000,7000,10000,10070.45,1.95,-1789,275,10306,10152,9936,9782,9566,10230,9860,46,3000,500,7400,10,1,9271621,934,13.32,1.15,12,0.03,756.00,8777.00,12760,20230628,-21.08,8700,20231006,15.75,10220,-1.47,20240102,9720,3.60,20240108,12760,-21.08,20230628,8700,15.75,20231006,3.94,N,066310,500,46 억,,181011,N,N,0,N,00,N
20240108,160555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10000,150,2,1.52,561214830,56312,115.18,9870,10090,9720,12800,6900,9850,9966.52,1.92,-1511,5365,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,927,13.23,1.14,12,0.61,756.00,8777.00,12760,20230628,-21.63,8700,20231006,14.94,10220,-2.15,20240102,9720,2.88,20240108,12760,-21.63,20230628,8700,14.94,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,150556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9990,140,2,1.42,525260810,52709,107.81,9870,10090,9720,12800,6900,9850,9965.74,1.92,-1511,4659,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,926,13.21,1.14,12,0.57,756.00,8777.00,12760,20230628,-21.71,8700,20231006,14.83,10220,-2.25,20240102,9720,2.78,20240108,12760,-21.71,20230628,8700,14.83,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,140555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,180,2,1.83,483117590,48503,99.20,9870,10090,9720,12800,6900,9850,9961.03,1.92,-1511,3453,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,930,13.27,1.14,12,0.52,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10220,-1.86,20240102,9720,3.19,20240108,12760,-21.39,20230628,8700,15.29,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,130555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,100,2,1.02,351934320,35439,72.48,9870,10050,9720,12800,6900,9850,9931.16,1.92,-1511,6262,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,923,13.16,1.13,12,0.38,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,10220,-2.64,20240102,9720,2.37,20240108,12760,-22.02,20230628,8700,14.37,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,120556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10040,190,2,1.93,274623320,27692,56.64,9870,10050,9720,12800,6900,9850,9917.55,1.92,-1511,6255,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,931,13.28,1.14,12,0.30,756.00,8777.00,12760,20230628,-21.32,8700,20231006,15.40,10220,-1.76,20240102,9720,3.29,20240108,12760,-21.32,20230628,8700,15.40,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,110557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9990,140,2,1.42,232543460,23486,48.04,9870,10010,9720,12800,6900,9850,9901.81,1.92,-1511,6188,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,926,13.21,1.14,12,0.25,756.00,8777.00,12760,20230628,-21.71,8700,20231006,14.83,10220,-2.25,20240102,9720,2.78,20240108,12760,-21.71,20230628,8700,14.83,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,100557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9900,50,2,0.51,96062030,9790,20.02,9870,9920,9720,12800,6900,9850,9811.47,1.92,-1511,2972,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,918,13.10,1.13,12,0.11,756.00,8777.00,12760,20230628,-22.41,8700,20231006,13.79,10220,-3.13,20240102,9720,1.85,20240108,12760,-22.41,20230628,8700,13.79,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240108,090555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9760,-90,5,-0.91,21737910,2217,4.53,9870,9870,9760,12800,6900,9850,9800.65,1.92,-1511,11,10210,10030,9900,9720,9590,9965,9655,46,2950,500,7280,10,1,9271621,905,12.91,1.11,12,0.02,756.00,8777.00,12760,20230628,-23.51,8700,20231006,12.18,10220,-4.50,20240102,9760,0.00,20240108,12760,-23.51,20230628,8700,12.18,20231006,3.95,N,066310,500,46 억,,177659,N,N,0,N,00,N
20240105,160555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9850,-110,5,-1.10,464847450,47056,92.83,10000,10080,9770,12940,6980,9960,9878.62,1.97,0,-3558,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,913,13.03,1.12,12,0.51,756.00,8777.00,12760,20230628,-22.81,8700,20231006,13.22,10220,-3.62,20240102,9770,0.82,20240105,12760,-22.81,20230628,8700,13.22,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,150556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9830,-130,5,-1.31,432125630,43731,86.27,10000,10080,9770,12940,6980,9960,9881.45,1.97,0,-4177,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,911,13.00,1.12,12,0.47,756.00,8777.00,12760,20230628,-22.96,8700,20231006,12.99,10220,-3.82,20240102,9770,0.61,20240105,12760,-22.96,20230628,8700,12.99,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,140553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9780,-180,5,-1.81,378783350,38286,75.53,10000,10080,9770,12940,6980,9960,9893.52,1.97,0,-6627,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,907,12.94,1.11,12,0.41,756.00,8777.00,12760,20230628,-23.35,8700,20231006,12.41,10220,-4.31,20240102,9770,0.10,20240105,12760,-23.35,20230628,8700,12.41,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,130554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9870,-90,5,-0.90,272119010,27416,54.08,10000,10080,9860,12940,6980,9960,9925.55,1.97,0,-7771,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,915,13.06,1.12,12,0.30,756.00,8777.00,12760,20230628,-22.65,8700,20231006,13.45,10220,-3.42,20240102,9860,0.10,20240105,12760,-22.65,20230628,8700,13.45,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,120554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9890,-70,5,-0.70,201957500,20343,40.13,10000,10080,9890,12940,6980,9960,9927.62,1.97,0,-6003,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,917,13.08,1.13,12,0.22,756.00,8777.00,12760,20230628,-22.49,8700,20231006,13.68,10220,-3.23,20240102,9870,0.20,20240102,12760,-22.49,20230628,8700,13.68,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,110553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-10,5,-0.10,158791210,15990,31.54,10000,10080,9900,12940,6980,9960,9930.66,1.97,0,-3061,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,923,13.16,1.13,12,0.17,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,10220,-2.64,20240102,9870,0.81,20240102,12760,-22.02,20230628,8700,14.37,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,100556,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,0,3,0.00,113353250,11417,22.52,10000,10080,9900,12940,6980,9960,9928.46,1.97,0,-1263,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,923,13.17,1.13,12,0.12,756.00,8777.00,12760,20230628,-21.94,8700,20231006,14.48,10220,-2.54,20240102,9870,0.91,20240102,12760,-21.94,20230628,8700,14.48,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240105,090554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,0,3,0.00,14057650,1412,2.79,10000,10000,9930,12940,6980,9960,9955.84,1.97,0,-486,10226,10092,10006,9872,9786,10160,9940,46,2980,500,7370,10,1,9271621,923,13.17,1.13,12,0.02,756.00,8777.00,12760,20230628,-21.94,8700,20231006,14.48,10220,-2.54,20240102,9870,0.91,20240102,12760,-21.94,20230628,8700,14.48,20231006,4.22,N,066310,500,46 억,,182655,N,N,0,N,00,N
20240104,160551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9960,-70,5,-0.70,503201510,50311,61.50,9950,10140,9920,13030,7030,10030,10001.83,1.97,0,-386,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,923,13.17,1.13,12,0.54,756.00,8777.00,12760,20230628,-21.94,8700,20231006,14.48,10220,-2.54,20240102,9870,0.91,20240102,12760,-21.94,20230628,8700,14.48,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,150553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9950,-80,5,-0.80,453344180,45299,55.37,9950,10140,9940,13030,7030,10030,10007.82,1.97,0,-318,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,923,13.16,1.13,12,0.49,756.00,8777.00,12760,20230628,-22.02,8700,20231006,14.37,10220,-2.64,20240102,9870,0.81,20240102,12760,-22.02,20230628,8700,14.37,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,140553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10090,60,2,0.60,312097070,31130,38.05,9950,10140,9950,13030,7030,10030,10025.60,1.97,0,5930,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,936,13.35,1.15,12,0.34,756.00,8777.00,12760,20230628,-20.92,8700,20231006,15.98,10220,-1.27,20240102,9870,2.23,20240102,12760,-20.92,20230628,8700,15.98,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,130553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9990,-40,5,-0.40,271407110,27060,33.08,9950,10140,9950,13030,7030,10030,10029.83,1.97,0,6140,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,926,13.21,1.14,12,0.29,756.00,8777.00,12760,20230628,-21.71,8700,20231006,14.83,10220,-2.25,20240102,9870,1.22,20240102,12760,-21.71,20230628,8700,14.83,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,120551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9980,-50,5,-0.50,245381370,24459,29.90,9950,10140,9950,13030,7030,10030,10032.35,1.97,0,4640,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,925,13.20,1.14,12,0.26,756.00,8777.00,12760,20230628,-21.79,8700,20231006,14.71,10220,-2.35,20240102,9870,1.11,20240102,12760,-21.79,20230628,8700,14.71,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,110551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9980,-50,5,-0.50,204966550,20420,24.96,9950,10140,9950,13030,7030,10030,10037.54,1.97,0,4616,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,925,13.20,1.14,12,0.22,756.00,8777.00,12760,20230628,-21.79,8700,20231006,14.71,10220,-2.35,20240102,9870,1.11,20240102,12760,-21.79,20230628,8700,14.71,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,100551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,0,3,0.00,112233250,11168,13.65,9950,10140,9950,13030,7030,10030,10049.54,1.97,0,3720,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,930,13.27,1.14,12,0.12,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10220,-1.86,20240102,9870,1.62,20240102,12760,-21.39,20230628,8700,15.29,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240104,090553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9980,-50,5,-0.50,22036060,2207,2.70,9950,10080,9950,13030,7030,10030,9984.62,1.97,0,451,10270,10150,10040,9920,9810,10210,9980,46,3000,500,7420,10,1,9271621,925,13.20,1.14,12,0.02,756.00,8777.00,12760,20230628,-21.79,8700,20231006,14.71,10220,-2.35,20240102,9870,1.11,20240102,12760,-21.79,20230628,8700,14.71,20231006,4.26,N,066310,500,46 억,,183039,N,N,0,N,00,N
20240103,160551,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,-160,5,-1.57,812354870,81048,67.87,10010,10160,9930,13240,7140,10190,10023.12,1.76,0,20235,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,930,13.27,1.14,12,0.87,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10220,-1.86,20240102,9870,1.62,20240102,12760,-21.39,20230628,8700,15.29,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,150549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10090,-100,5,-0.98,769201840,76755,64.27,10010,10160,9930,13240,7140,10190,10021.52,1.76,0,19207,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,936,13.35,1.15,12,0.83,756.00,8777.00,12760,20230628,-20.92,8700,20231006,15.98,10220,-1.27,20240102,9870,2.23,20240102,12760,-20.92,20230628,8700,15.98,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,140547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10050,-140,5,-1.37,732720740,73125,61.23,10010,10160,9930,13240,7140,10190,10020.11,1.76,0,17638,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,932,13.29,1.15,12,0.79,756.00,8777.00,12760,20230628,-21.24,8700,20231006,15.52,10220,-1.66,20240102,9870,1.82,20240102,12760,-21.24,20230628,8700,15.52,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,130549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10030,-160,5,-1.57,710324910,70895,59.37,10010,10160,9930,13240,7140,10190,10019.39,1.76,0,16895,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,930,13.27,1.14,12,0.76,756.00,8777.00,12760,20230628,-21.39,8700,20231006,15.29,10220,-1.86,20240102,9870,1.62,20240102,12760,-21.39,20230628,8700,15.29,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,120553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10050,-140,5,-1.37,685251230,68388,57.27,10010,10160,9930,13240,7140,10190,10020.05,1.76,0,16437,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,932,13.29,1.15,12,0.74,756.00,8777.00,12760,20230628,-21.24,8700,20231006,15.52,10220,-1.66,20240102,9870,1.82,20240102,12760,-21.24,20230628,8700,15.52,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,110549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10070,-120,5,-1.18,630635850,62938,52.70,10010,10160,9930,13240,7140,10190,10019.95,1.76,0,15554,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,934,13.32,1.15,12,0.68,756.00,8777.00,12760,20230628,-21.08,8700,20231006,15.75,10220,-1.47,20240102,9870,2.03,20240102,12760,-21.08,20230628,8700,15.75,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,100549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10090,-100,5,-0.98,292144290,29029,24.31,10010,10160,9930,13240,7140,10190,10063.88,1.76,0,4775,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,936,13.35,1.15,12,0.31,756.00,8777.00,12760,20230628,-20.92,8700,20231006,15.98,10220,-1.27,20240102,9870,2.23,20240102,12760,-20.92,20230628,8700,15.98,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240103,090548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10160,-30,5,-0.29,119026310,11873,9.94,10010,10160,9930,13240,7140,10190,10024.96,1.76,0,1399,10443,10316,10093,9966,9743,10380,10030,46,3050,500,7540,10,1,9271621,942,13.44,1.16,12,0.13,756.00,8777.00,12760,20230628,-20.38,8700,20231006,16.78,10220,-0.59,20240102,9870,2.94,20240102,12760,-20.38,20230628,8700,16.78,20231006,4.16,N,066310,500,46 억,,162800,N,N,0,N,00,N
20240102,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10190,270,2,2.72,1193826980,118298,111.98,9920,10220,9870,12890,6950,9920,10091.58,1.72,0,2952,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,945,13.48,1.16,12,1.28,756.00,8777.00,12760,20230628,-20.14,8700,20231006,17.13,10220,-0.29,20240102,9870,3.24,20240102,12760,-20.14,20230628,8700,17.13,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,150548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10140,220,2,2.22,1111700220,110213,104.33,9920,10220,9870,12890,6950,9920,10086.84,1.72,0,2573,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,940,13.41,1.16,12,1.19,756.00,8777.00,12760,20230628,-20.53,8700,20231006,16.55,10220,-0.78,20240102,9870,2.74,20240102,12760,-20.53,20230628,8700,16.55,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,140549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10090,170,2,1.71,732714110,72963,69.07,9920,10140,9870,12890,6950,9920,10042.28,1.72,0,9068,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,936,13.35,1.15,12,0.79,756.00,8777.00,12760,20230628,-20.92,8700,20231006,15.98,10140,-0.49,20240102,9870,2.23,20240102,12760,-20.92,20230628,8700,15.98,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,130546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10060,140,2,1.41,549860480,54721,51.80,9920,10140,9870,12890,6950,9920,10048.45,1.72,0,5932,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,933,13.31,1.15,12,0.59,756.00,8777.00,12760,20230628,-21.16,8700,20231006,15.63,10140,-0.79,20240102,9870,1.93,20240102,12760,-21.16,20230628,8700,15.63,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,120546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10080,160,2,1.61,490187880,48791,46.19,9920,10140,9870,12890,6950,9920,10046.70,1.72,0,6112,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,935,13.33,1.15,12,0.53,756.00,8777.00,12760,20230628,-21.00,8700,20231006,15.86,10140,-0.59,20240102,9870,2.13,20240102,12760,-21.00,20230628,8700,15.86,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,110545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,10050,130,2,1.31,392159610,39067,36.98,9920,10140,9870,12890,6950,9920,10038.14,1.72,0,3343,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,932,13.29,1.15,12,0.42,756.00,8777.00,12760,20230628,-21.24,8700,20231006,15.52,10140,-0.89,20240102,9870,1.82,20240102,12760,-21.24,20230628,8700,15.52,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,100539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9900,-20,5,-0.20,30896500,3113,2.95,9920,10010,9870,12890,6950,9920,9925.00,1.72,0,316,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,918,13.10,1.13,12,0.03,756.00,8777.00,12760,20230628,-22.41,8700,20231006,13.79,10010,-1.10,20240102,9870,0.30,20240102,12760,-22.41,20230628,8700,13.79,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N
20240102,090532,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,9920,0,3,0.00,0,0,0.00,0,0,0,12890,6950,9920,0.00,1.72,0,0,10286,10102,9886,9702,9486,10195,9795,46,2970,500,7340,10,1,9271621,920,13.12,1.13,12,0.00,756.00,8777.00,12760,20230628,-22.26,8700,20231006,14.02,0,0.00,0,0,0.00,0,12760,-22.26,20230628,8700,14.02,20231006,4.04,N,066310,500,46 억,,159460,N,N,0,N,00,N