118 lines
47 KiB
CSV
118 lines
47 KiB
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
|
||
|
|
20240123,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-10,5,-0.98,16563656,16287,49.07,1023,1031,1012,1329,717,1023,1016.99,0.38,0,-353,1046,1034,1026,1014,1006,1030,1010,28,306,100,690,1,1,27887050,282,-7.18,0.78,12,0.06,-141.00,1303.00,1639,20230125,-38.19,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1639,-38.19,20230125,962,5.30,20231201,1.37,N,225430,100,27 억,,104803,N,N,0,N,00,N
|
||
|
|
20240123,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-3,5,-0.29,9695127,9526,28.70,1023,1031,1012,1329,717,1023,1017.75,0.38,0,-416,1046,1034,1026,1014,1006,1030,1010,28,306,100,690,1,1,27887050,284,-7.23,0.78,12,0.03,-141.00,1303.00,1639,20230125,-37.77,962,20231201,6.03,1148,-11.15,20240103,975,4.62,20240102,1639,-37.77,20230125,962,6.03,20231201,1.37,N,225430,100,27 억,,104803,N,N,0,N,00,N
|
||
|
|
20240123,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-8,5,-0.78,4789579,4687,14.12,1023,1031,1012,1329,717,1023,1021.89,0.38,0,-367,1046,1034,1026,1014,1006,1030,1010,28,306,100,690,1,1,27887050,283,-7.20,0.78,12,0.02,-141.00,1303.00,1639,20230125,-38.07,962,20231201,5.51,1148,-11.59,20240103,975,4.10,20240102,1639,-38.07,20230125,962,5.51,20231201,1.37,N,225430,100,27 억,,104803,N,N,0,N,00,N
|
||
|
|
20240123,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-6,5,-0.59,2854164,2790,8.41,1023,1023,1017,1329,717,1023,1023.00,0.38,0,-318,1046,1034,1026,1014,1006,1030,1010,28,306,100,690,1,1,27887050,284,-7.21,0.78,12,0.01,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,104803,N,N,0,N,00,N
|
||
|
|
20240119,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,7,2,0.68,26958780,26197,13.23,1023,1039,1023,1329,717,1023,1029.20,0.37,0,2212,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,287,-7.30,0.79,12,0.09,-141.00,1303.00,1639,20230125,-37.16,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,4,2,0.39,25030758,24322,12.28,1023,1039,1023,1329,717,1023,1029.27,0.37,0,1489,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,286,-7.28,0.79,12,0.09,-141.00,1303.00,1639,20230125,-37.34,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,1,2,0.10,24204453,23519,11.88,1023,1039,1023,1329,717,1023,1029.28,0.37,0,1386,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,286,-7.26,0.79,12,0.08,-141.00,1303.00,1639,20230125,-37.52,962,20231201,6.44,1148,-10.80,20240103,975,5.03,20240102,1639,-37.52,20230125,962,6.44,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,6,2,0.59,21519748,20903,10.56,1023,1039,1023,1329,717,1023,1029.66,0.37,0,752,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,287,-7.30,0.79,12,0.07,-141.00,1303.00,1639,20230125,-37.22,962,20231201,6.96,1148,-10.37,20240103,975,5.54,20240102,1639,-37.22,20230125,962,6.96,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,7,2,0.68,14708269,14287,7.21,1023,1039,1023,1329,717,1023,1029.72,0.37,0,764,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,287,-7.30,0.79,12,0.05,-141.00,1303.00,1639,20230125,-37.16,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,111004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,8,2,0.78,10980958,10668,5.39,1023,1039,1023,1329,717,1023,1029.65,0.37,0,705,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,288,-7.31,0.79,12,0.04,-141.00,1303.00,1639,20230125,-37.10,962,20231201,7.17,1148,-10.19,20240103,975,5.74,20240102,1639,-37.10,20230125,962,7.17,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,8,2,0.78,6883701,6697,3.38,1023,1039,1023,1329,717,1023,1028.27,0.37,0,705,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,288,-7.31,0.79,12,0.02,-141.00,1303.00,1639,20230125,-37.10,962,20231201,7.17,1148,-10.19,20240103,975,5.74,20240102,1639,-37.10,20230125,962,7.17,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240119,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,10,2,0.98,4648179,4525,2.28,1023,1033,1023,1329,717,1023,1027.74,0.37,0,174,1109,1065,1041,997,973,1088,1020,28,306,100,690,1,1,27887050,288,-7.33,0.79,12,0.02,-141.00,1303.00,1639,20230125,-36.97,962,20231201,7.38,1148,-10.02,20240103,975,5.95,20240102,1639,-36.97,20230125,962,7.38,20231201,1.34,N,225430,100,27 억,,102552,N,N,0,N,00,N
|
||
|
|
20240118,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,1,2,0.10,206287913,197729,462.49,1022,1085,1017,1328,716,1022,1043.29,0.37,0,350,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,285,-7.26,0.79,12,0.71,-141.00,1303.00,1639,20230125,-37.58,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1639,-37.58,20230125,962,6.34,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,10,2,0.98,199045857,190664,445.97,1022,1085,1017,1328,716,1022,1043.96,0.37,0,350,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,288,-7.32,0.79,12,0.68,-141.00,1303.00,1639,20230125,-37.03,962,20231201,7.28,1148,-10.10,20240103,975,5.85,20240102,1639,-37.03,20230125,962,7.28,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,8,2,0.78,191405428,183226,428.57,1022,1085,1017,1328,716,1022,1044.64,0.37,0,-38,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,287,-7.30,0.79,12,0.66,-141.00,1303.00,1639,20230125,-37.16,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,7,2,0.68,186326105,178273,416.98,1022,1085,1017,1328,716,1022,1045.17,0.37,0,-309,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,287,-7.30,0.79,12,0.64,-141.00,1303.00,1639,20230125,-37.22,962,20231201,6.96,1148,-10.37,20240103,975,5.54,20240102,1639,-37.22,20230125,962,6.96,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,1,2,0.10,177604338,169844,397.27,1022,1085,1017,1328,716,1022,1045.69,0.37,0,-615,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,285,-7.26,0.79,12,0.61,-141.00,1303.00,1639,20230125,-37.58,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1639,-37.58,20230125,962,6.34,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,17,2,1.66,167773172,160286,374.91,1022,1085,1017,1328,716,1022,1046.71,0.37,0,-918,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,290,-7.37,0.80,12,0.57,-141.00,1303.00,1639,20230125,-36.61,962,20231201,8.00,1148,-9.49,20240103,975,6.56,20240102,1639,-36.61,20230125,962,8.00,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,14,2,1.37,144037984,137209,320.93,1022,1085,1022,1328,716,1022,1049.77,0.37,0,170,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,289,-7.35,0.80,12,0.49,-141.00,1303.00,1639,20230125,-36.79,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1639,-36.79,20230125,962,7.69,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240118,090959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1057,35,2,3.42,90356283,85381,199.71,1022,1085,1022,1328,716,1022,1058.27,0.37,0,3726,1039,1030,1018,1009,997,1035,1014,28,306,100,690,1,1,27887050,295,-7.50,0.81,12,0.31,-141.00,1303.00,1639,20230125,-35.51,962,20231201,9.88,1148,-7.93,20240103,975,8.41,20240102,1639,-35.51,20230125,962,9.88,20231201,1.35,N,225430,100,27 억,,102202,N,N,0,N,00,N
|
||
|
|
20240117,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-4,5,-0.39,41883484,41238,86.54,1011,1027,1006,1333,719,1026,1015.40,0.36,0,1087,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,285,-7.25,0.78,12,0.15,-141.00,1303.00,1639,20230125,-37.64,962,20231201,6.24,1148,-10.98,20240103,975,4.82,20240102,1639,-37.64,20230125,962,6.24,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-9,5,-0.88,37461810,36911,77.46,1011,1027,1006,1333,719,1026,1014.92,0.36,0,1087,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,284,-7.21,0.78,12,0.13,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-11,5,-1.07,29000053,28531,59.87,1011,1027,1011,1333,719,1026,1016.44,0.36,0,1642,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,283,-7.20,0.78,12,0.10,-141.00,1303.00,1639,20230125,-38.07,962,20231201,5.51,1148,-11.59,20240103,975,4.10,20240102,1639,-38.07,20230125,962,5.51,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-13,5,-1.27,27187897,26741,56.12,1011,1027,1011,1333,719,1026,1016.71,0.36,0,1670,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,282,-7.18,0.78,12,0.10,-141.00,1303.00,1639,20230125,-38.19,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1639,-38.19,20230125,962,5.30,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-1,5,-0.10,24587805,24178,50.74,1011,1027,1011,1333,719,1026,1016.95,0.36,0,1588,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,286,-7.27,0.79,12,0.09,-141.00,1303.00,1639,20230125,-37.46,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-2,5,-0.19,20755004,20413,42.84,1011,1027,1011,1333,719,1026,1016.75,0.36,0,1588,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,286,-7.26,0.79,12,0.07,-141.00,1303.00,1639,20230125,-37.52,962,20231201,6.44,1148,-10.80,20240103,975,5.03,20240102,1639,-37.52,20230125,962,6.44,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,-7,5,-0.68,11549177,11404,23.93,1011,1020,1011,1333,719,1026,1012.73,0.36,0,1552,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,284,-7.23,0.78,12,0.04,-141.00,1303.00,1639,20230125,-37.83,962,20231201,5.93,1148,-11.24,20240103,975,4.51,20240102,1639,-37.83,20230125,962,5.93,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240117,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-14,5,-1.36,5504667,5444,11.42,1011,1018,1011,1333,719,1026,1011.14,0.36,0,1576,1044,1035,1021,1012,998,1028,1005,28,307,100,690,1,1,27887050,282,-7.18,0.78,12,0.02,-141.00,1303.00,1639,20230125,-38.26,962,20231201,5.20,1148,-11.85,20240103,975,3.79,20240102,1639,-38.26,20230125,962,5.20,20231201,1.37,N,225430,100,27 억,,101115,N,N,0,N,00,N
|
||
|
|
20240116,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,-4,5,-0.39,48445097,47629,168.98,1030,1030,1007,1339,721,1030,1017.13,0.36,0,643,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,286,-7.28,0.79,12,0.17,-141.00,1303.00,1639,20230125,-37.40,962,20231201,6.65,1148,-10.63,20240103,975,5.23,20240102,1639,-37.40,20230125,962,6.65,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-8,5,-0.78,44019535,43304,153.64,1030,1030,1007,1339,721,1030,1016.52,0.36,0,990,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,285,-7.25,0.78,12,0.16,-141.00,1303.00,1639,20230125,-37.64,962,20231201,6.24,1148,-10.98,20240103,975,4.82,20240102,1639,-37.64,20230125,962,6.24,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-13,5,-1.26,40623384,39955,141.75,1030,1030,1007,1339,721,1030,1016.73,0.36,0,1020,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,284,-7.21,0.78,12,0.14,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-13,5,-1.26,35312658,34730,123.22,1030,1030,1007,1339,721,1030,1016.78,0.36,0,1020,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,284,-7.21,0.78,12,0.12,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-13,5,-1.26,33945408,33381,118.43,1030,1030,1007,1339,721,1030,1016.91,0.36,0,1033,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,284,-7.21,0.78,12,0.12,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-13,5,-1.26,33236864,32685,115.96,1030,1030,1007,1339,721,1030,1016.88,0.36,0,1156,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,284,-7.21,0.78,12,0.12,-141.00,1303.00,1639,20230125,-37.95,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1639,-37.95,20230125,962,5.72,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-18,5,-1.75,20663162,20280,71.95,1030,1030,1011,1339,721,1030,1018.89,0.36,0,790,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,282,-7.18,0.78,12,0.07,-141.00,1303.00,1639,20230125,-38.26,962,20231201,5.20,1148,-11.85,20240103,975,3.79,20240102,1639,-38.26,20230125,962,5.20,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240116,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-7,5,-0.68,6379999,6243,22.15,1030,1030,1019,1339,721,1030,1021.94,0.36,0,-598,1048,1039,1030,1021,1012,1034,1016,28,309,100,700,1,1,27887050,285,-7.26,0.79,12,0.02,-141.00,1303.00,1639,20230125,-37.58,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1639,-37.58,20230125,962,6.34,20231201,1.37,N,225430,100,27 억,,100472,N,N,0,N,00,N
|
||
|
|
20240115,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-6,5,-0.58,28966349,28166,83.00,1036,1039,1021,1346,726,1036,1028.42,0.36,0,325,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,287,-7.30,0.79,12,0.10,-141.00,1303.00,1645,20230109,-37.39,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,-5,5,-0.48,27112535,26367,77.70,1036,1039,1021,1346,726,1036,1028.28,0.36,0,472,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,288,-7.31,0.79,12,0.09,-141.00,1303.00,1645,20230109,-37.33,962,20231201,7.17,1148,-10.19,20240103,975,5.74,20240102,1639,-37.10,20230125,962,7.17,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-9,5,-0.87,21411421,20824,61.37,1036,1039,1021,1346,726,1036,1028.21,0.36,0,938,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,286,-7.28,0.79,12,0.07,-141.00,1303.00,1645,20230109,-37.57,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-11,5,-1.06,20167945,19611,57.79,1036,1039,1021,1346,726,1036,1028.40,0.36,0,813,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,286,-7.27,0.79,12,0.07,-141.00,1303.00,1645,20230109,-37.69,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,-5,5,-0.48,19648494,19104,56.30,1036,1039,1021,1346,726,1036,1028.50,0.36,0,525,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,288,-7.31,0.79,12,0.07,-141.00,1303.00,1645,20230109,-37.33,962,20231201,7.17,1148,-10.19,20240103,975,5.74,20240102,1639,-37.10,20230125,962,7.17,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,-4,5,-0.39,19428523,18890,55.67,1036,1039,1021,1346,726,1036,1028.51,0.36,0,518,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,288,-7.32,0.79,12,0.07,-141.00,1303.00,1645,20230109,-37.26,962,20231201,7.28,1148,-10.10,20240103,975,5.85,20240102,1639,-37.03,20230125,962,7.28,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-6,5,-0.58,9576525,9279,27.34,1036,1039,1025,1346,726,1036,1032.06,0.36,0,-520,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,287,-7.30,0.79,12,0.03,-141.00,1303.00,1645,20230109,-37.39,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240115,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-11,5,-1.06,4633585,4486,13.22,1036,1036,1025,1346,726,1036,1032.90,0.36,0,-184,1050,1043,1033,1026,1016,1038,1021,28,310,100,700,1,1,27887050,286,-7.27,0.79,12,0.02,-141.00,1303.00,1645,20230109,-37.69,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.37,N,225430,100,27 억,,99736,N,N,0,N,00,N
|
||
|
|
20240112,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,0,3,0.00,35034256,33934,81.23,1037,1040,1023,1346,726,1036,1032.42,0.36,0,-915,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,289,-7.35,0.80,12,0.12,-141.00,1303.00,1675,20230106,-38.15,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1639,-36.79,20230125,962,7.69,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-6,5,-0.58,27907410,26996,64.63,1037,1040,1026,1346,726,1036,1033.76,0.36,0,-227,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,287,-7.30,0.79,12,0.10,-141.00,1303.00,1675,20230106,-38.51,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-6,5,-0.58,23490456,22711,54.37,1037,1040,1026,1346,726,1036,1034.32,0.36,0,-51,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,287,-7.30,0.79,12,0.08,-141.00,1303.00,1675,20230106,-38.51,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1639,-37.16,20230125,962,7.07,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,-4,5,-0.39,19879716,19211,45.99,1037,1040,1026,1346,726,1036,1034.81,0.36,0,-48,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,288,-7.32,0.79,12,0.07,-141.00,1303.00,1675,20230106,-38.39,962,20231201,7.28,1148,-10.10,20240103,975,5.85,20240102,1639,-37.03,20230125,962,7.28,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,3,2,0.29,15055472,14560,34.86,1037,1040,1026,1346,726,1036,1034.03,0.36,0,-129,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,290,-7.37,0.80,12,0.05,-141.00,1303.00,1675,20230106,-37.97,962,20231201,8.00,1148,-9.49,20240103,975,6.56,20240102,1639,-36.61,20230125,962,8.00,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-9,5,-0.87,11559907,11188,26.78,1037,1040,1026,1346,726,1036,1033.24,0.36,0,-158,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,286,-7.28,0.79,12,0.04,-141.00,1303.00,1675,20230106,-38.69,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-9,5,-0.87,10010113,9679,23.17,1037,1040,1026,1346,726,1036,1034.21,0.36,0,-213,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,286,-7.28,0.79,12,0.03,-141.00,1303.00,1675,20230106,-38.69,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240112,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,2,2,0.19,3410222,3289,7.87,1037,1040,1036,1346,726,1036,1036.86,0.36,0,-31,1053,1044,1031,1022,1009,1049,1027,28,310,100,700,1,1,27887050,289,-7.36,0.80,12,0.01,-141.00,1303.00,1675,20230106,-38.03,962,20231201,7.90,1148,-9.58,20240103,975,6.46,20240102,1639,-36.67,20230125,962,7.90,20231201,1.34,N,225430,100,27 억,,99583,N,N,0,N,00,N
|
||
|
|
20240111,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,9,2,0.88,42465299,41273,56.93,1018,1040,1018,1335,719,1027,1028.89,0.35,0,1963,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,289,-7.35,0.80,12,0.15,-141.00,1303.00,1675,20230105,-38.15,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1639,-36.79,20230125,962,7.69,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,0,3,0.00,40613573,39484,54.47,1018,1040,1018,1335,719,1027,1028.61,0.35,0,1978,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,286,-7.28,0.79,12,0.14,-141.00,1303.00,1675,20230105,-38.69,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,1,2,0.10,32587681,31682,43.70,1018,1040,1018,1335,719,1027,1028.59,0.35,0,1778,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,287,-7.29,0.79,12,0.11,-141.00,1303.00,1675,20230105,-38.63,962,20231201,6.86,1148,-10.45,20240103,975,5.44,20240102,1639,-37.28,20230125,962,6.86,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,6,2,0.58,31593939,30717,42.37,1018,1040,1018,1335,719,1027,1028.55,0.35,0,1764,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,288,-7.33,0.79,12,0.11,-141.00,1303.00,1675,20230105,-38.33,962,20231201,7.38,1148,-10.02,20240103,975,5.95,20240102,1639,-36.97,20230125,962,7.38,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,11,2,1.07,26788343,26079,35.97,1018,1040,1018,1335,719,1027,1027.20,0.35,0,1763,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,289,-7.36,0.80,12,0.09,-141.00,1303.00,1675,20230105,-38.03,962,20231201,7.90,1148,-9.58,20240103,975,6.46,20240102,1639,-36.67,20230125,962,7.90,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,110942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-7,5,-0.68,8630691,8451,11.66,1018,1027,1018,1335,719,1027,1021.26,0.35,0,1316,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,284,-7.23,0.78,12,0.03,-141.00,1303.00,1675,20230105,-39.10,962,20231201,6.03,1148,-11.15,20240103,975,4.62,20240102,1639,-37.77,20230125,962,6.03,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-7,5,-0.68,5295301,5191,7.16,1018,1027,1018,1335,719,1027,1020.09,0.35,0,1445,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,284,-7.23,0.78,12,0.02,-141.00,1303.00,1675,20230105,-39.10,962,20231201,6.03,1148,-11.15,20240103,975,4.62,20240102,1639,-37.77,20230125,962,6.03,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240111,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,-1,5,-0.10,2103153,2064,2.85,1018,1027,1018,1335,719,1027,1018.97,0.35,0,737,1045,1036,1026,1017,1007,1040,1021,28,308,100,690,1,1,27887050,286,-7.28,0.79,12,0.01,-141.00,1303.00,1675,20230105,-38.75,962,20231201,6.65,1148,-10.63,20240103,975,5.23,20240102,1639,-37.40,20230125,962,6.65,20231201,1.34,N,225430,100,27 억,,97574,N,N,0,N,00,N
|
||
|
|
20240110,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,0,3,0.00,74146638,72484,100.54,1016,1035,1016,1335,719,1027,1022.94,0.35,0,316,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.28,0.79,12,0.26,-141.00,1303.00,1675,20230105,-38.69,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,0,3,0.00,70618731,69041,95.77,1016,1035,1016,1335,719,1027,1022.85,0.35,0,418,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.28,0.79,12,0.25,-141.00,1303.00,1675,20230105,-38.69,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1639,-37.34,20230125,962,6.76,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-4,5,-0.39,61427370,60050,83.30,1016,1035,1016,1335,719,1027,1022.94,0.35,0,811,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,285,-7.26,0.79,12,0.22,-141.00,1303.00,1675,20230105,-38.93,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1639,-37.58,20230125,962,6.34,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-2,5,-0.19,55855427,54594,75.73,1016,1035,1016,1335,719,1027,1023.11,0.35,0,758,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.27,0.79,12,0.20,-141.00,1303.00,1675,20230105,-38.81,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,120940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,2,2,0.19,46407016,45441,63.03,1016,1030,1016,1335,719,1027,1021.26,0.35,0,1817,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,287,-7.30,0.79,12,0.16,-141.00,1303.00,1675,20230105,-38.57,962,20231201,6.96,1148,-10.37,20240103,975,5.54,20240102,1639,-37.22,20230125,962,6.96,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-2,5,-0.19,35079073,34402,47.72,1016,1027,1016,1335,719,1027,1019.68,0.35,0,1497,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.27,0.79,12,0.12,-141.00,1303.00,1675,20230105,-38.81,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-3,5,-0.29,32329047,31715,43.99,1016,1027,1016,1335,719,1027,1019.36,0.35,0,1485,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.26,0.79,12,0.11,-141.00,1303.00,1675,20230105,-38.87,962,20231201,6.44,1148,-10.80,20240103,975,5.03,20240102,1639,-37.52,20230125,962,6.44,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240110,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,-2,5,-0.19,12754961,12531,17.38,1016,1027,1016,1335,719,1027,1017.87,0.35,0,1342,1048,1037,1027,1016,1006,1032,1011,28,308,100,690,1,1,27887050,286,-7.27,0.79,12,0.04,-141.00,1303.00,1675,20230105,-38.81,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1639,-37.46,20230125,962,6.55,20231201,1.35,N,225430,100,27 억,,97258,N,N,0,N,00,N
|
||
|
|
20240109,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-11,5,-1.06,73320570,71665,76.66,1038,1038,1017,1349,727,1038,1023.10,0.35,0,-1382,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,286,-7.28,0.79,12,0.26,-141.00,1303.00,1700,20230103,-39.59,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1645,-37.57,20230109,962,6.76,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-14,5,-1.35,67827802,66293,70.91,1038,1038,1017,1349,727,1038,1023.15,0.35,0,-1382,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,286,-7.26,0.79,12,0.24,-141.00,1303.00,1700,20230103,-39.76,962,20231201,6.44,1148,-10.80,20240103,975,5.03,20240102,1645,-37.75,20230109,962,6.44,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,-20,5,-1.93,61635645,60241,64.44,1038,1038,1017,1349,727,1038,1023.15,0.35,0,-2116,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,284,-7.22,0.78,12,0.22,-141.00,1303.00,1700,20230103,-40.12,962,20231201,5.82,1148,-11.32,20240103,975,4.41,20240102,1645,-38.12,20230109,962,5.82,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,130936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-14,5,-1.35,46439248,45354,48.51,1038,1038,1017,1349,727,1038,1023.93,0.35,0,-2109,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,286,-7.26,0.79,12,0.16,-141.00,1303.00,1700,20230103,-39.76,962,20231201,6.44,1148,-10.80,20240103,975,5.03,20240102,1645,-37.75,20230109,962,6.44,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-8,5,-0.77,43687507,42678,45.65,1038,1038,1017,1349,727,1038,1023.65,0.35,0,-2087,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,287,-7.30,0.79,12,0.15,-141.00,1303.00,1700,20230103,-39.41,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1645,-37.39,20230109,962,7.07,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-15,5,-1.45,39625344,38709,41.41,1038,1038,1017,1349,727,1038,1023.67,0.35,0,-2087,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,285,-7.26,0.79,12,0.14,-141.00,1303.00,1700,20230103,-39.82,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1645,-37.81,20230109,962,6.34,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-18,5,-1.73,30349686,29622,31.69,1038,1038,1019,1349,727,1038,1024.57,0.35,0,-1738,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,284,-7.23,0.78,12,0.11,-141.00,1303.00,1700,20230103,-40.00,962,20231201,6.03,1148,-11.15,20240103,975,4.62,20240102,1645,-37.99,20230109,962,6.03,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240109,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1027,-11,5,-1.06,4890059,4738,5.07,1038,1038,1027,1349,727,1038,1032.09,0.35,0,-153,1058,1047,1028,1017,998,1038,1008,28,311,100,700,1,1,27887050,286,-7.28,0.79,12,0.02,-141.00,1303.00,1700,20230103,-39.59,962,20231201,6.76,1148,-10.54,20240103,975,5.33,20240102,1645,-37.57,20230109,962,6.76,20231201,1.35,N,225430,100,27 억,,98640,N,N,0,N,00,N
|
||
|
|
20240108,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,-1,5,-0.10,95019020,93211,54.29,1039,1039,1009,1350,728,1039,1019.22,0.35,0,696,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,289,-7.36,0.80,12,0.33,-141.00,1303.00,1780,20230102,-41.69,962,20231201,7.90,1148,-9.58,20240103,975,6.46,20240102,1645,-36.90,20230109,962,7.90,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-4,5,-0.38,91135605,89467,52.11,1039,1039,1009,1350,728,1039,1018.65,0.35,0,701,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,289,-7.34,0.79,12,0.32,-141.00,1303.00,1780,20230102,-41.85,962,20231201,7.59,1148,-9.84,20240103,975,6.15,20240102,1645,-37.08,20230109,962,7.59,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-17,5,-1.64,85497526,83987,48.92,1039,1039,1009,1350,728,1039,1017.99,0.35,0,1295,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,285,-7.25,0.78,12,0.30,-141.00,1303.00,1780,20230102,-42.58,962,20231201,6.24,1148,-10.98,20240103,975,4.82,20240102,1645,-37.87,20230109,962,6.24,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,-20,5,-1.92,79298312,77925,45.39,1039,1039,1009,1350,728,1039,1017.62,0.35,0,2215,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,284,-7.23,0.78,12,0.28,-141.00,1303.00,1780,20230102,-42.75,962,20231201,5.93,1148,-11.24,20240103,975,4.51,20240102,1645,-38.05,20230109,962,5.93,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,-20,5,-1.92,77173462,75843,44.18,1039,1039,1009,1350,728,1039,1017.54,0.35,0,2266,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,284,-7.23,0.78,12,0.27,-141.00,1303.00,1780,20230102,-42.75,962,20231201,5.93,1148,-11.24,20240103,975,4.51,20240102,1645,-38.05,20230109,962,5.93,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,-21,5,-2.02,73879024,72607,42.29,1039,1039,1009,1350,728,1039,1017.52,0.35,0,2572,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,284,-7.22,0.78,12,0.26,-141.00,1303.00,1780,20230102,-42.81,962,20231201,5.82,1148,-11.32,20240103,975,4.41,20240102,1645,-38.12,20230109,962,5.82,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-19,5,-1.83,48898420,48005,27.96,1039,1039,1009,1350,728,1039,1018.61,0.35,0,2168,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,284,-7.23,0.78,12,0.17,-141.00,1303.00,1780,20230102,-42.70,962,20231201,6.03,1148,-11.15,20240103,975,4.62,20240102,1645,-37.99,20230109,962,6.03,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240108,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-9,5,-0.87,7148972,6895,4.02,1039,1039,1029,1350,728,1039,1036.83,0.35,0,20,1089,1063,1043,1017,997,1077,1031,28,311,100,700,1,1,27887050,287,-7.30,0.79,12,0.02,-141.00,1303.00,1780,20230102,-42.13,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1645,-37.39,20230109,962,7.07,20231201,1.38,N,225430,100,27 억,,97844,N,N,0,N,00,N
|
||
|
|
20240105,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,1,2,0.10,175998421,169903,42.60,1038,1069,1023,1349,727,1038,1035.87,0.36,0,-4786,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,290,-7.37,0.80,12,0.61,-141.00,1303.00,1780,20230102,-41.63,962,20231201,8.00,1148,-9.49,20240103,975,6.56,20240102,1675,-37.97,20230105,962,8.00,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-2,5,-0.19,173169086,167177,41.92,1038,1069,1023,1349,727,1038,1035.84,0.36,0,-4739,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,289,-7.35,0.80,12,0.60,-141.00,1303.00,1780,20230102,-41.80,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1675,-38.15,20230105,962,7.69,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,1,2,0.10,156017313,150679,37.78,1038,1069,1023,1349,727,1038,1035.43,0.36,0,-3931,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,290,-7.37,0.80,12,0.54,-141.00,1303.00,1780,20230102,-41.63,962,20231201,8.00,1148,-9.49,20240103,975,6.56,20240102,1675,-37.97,20230105,962,8.00,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-2,5,-0.19,147129562,142112,35.63,1038,1069,1023,1349,727,1038,1035.31,0.36,0,-3264,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,289,-7.35,0.80,12,0.51,-141.00,1303.00,1780,20230102,-41.80,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1675,-38.15,20230105,962,7.69,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,-3,5,-0.29,135905381,131274,32.91,1038,1069,1023,1349,727,1038,1035.28,0.36,0,-2242,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,289,-7.34,0.79,12,0.47,-141.00,1303.00,1780,20230102,-41.85,962,20231201,7.59,1148,-9.84,20240103,975,6.15,20240102,1675,-38.21,20230105,962,7.59,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-8,5,-0.77,112221291,108270,27.15,1038,1069,1026,1349,727,1038,1036.49,0.36,0,-2423,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,287,-7.30,0.79,12,0.39,-141.00,1303.00,1780,20230102,-42.13,962,20231201,7.07,1148,-10.28,20240103,975,5.64,20240102,1675,-38.51,20230105,962,7.07,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,4,2,0.39,51234990,49129,12.32,1038,1069,1030,1349,727,1038,1042.87,0.36,0,-3490,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,291,-7.39,0.80,12,0.18,-141.00,1303.00,1780,20230102,-41.46,962,20231201,8.32,1148,-9.23,20240103,975,6.87,20240102,1675,-37.79,20230105,962,8.32,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240105,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1047,9,2,0.87,26161064,25286,6.34,1038,1048,1030,1349,727,1038,1034.61,0.36,0,-2104,1140,1088,1061,1009,982,1075,996,28,311,100,700,1,1,27887050,292,-7.43,0.80,12,0.09,-141.00,1303.00,1780,20230102,-41.18,962,20231201,8.84,1148,-8.80,20240103,975,7.38,20240102,1675,-37.49,20230105,962,8.84,20231201,1.28,N,225430,100,27 억,,101546,N,N,0,N,00,N
|
||
|
|
20240104,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,-57,5,-5.21,422362372,398504,19.85,1106,1113,1034,1423,767,1095,1059.81,0.34,0,6193,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,289,-7.36,0.80,12,1.43,-141.00,1303.00,1780,20230102,-41.69,962,20231201,7.90,1148,-9.58,20240103,975,6.46,20240102,1675,-38.03,20230105,962,7.90,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1036,-59,5,-5.39,413459634,389927,19.43,1106,1113,1034,1423,767,1095,1060.26,0.34,0,6442,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,289,-7.35,0.80,12,1.40,-141.00,1303.00,1780,20230102,-41.80,962,20231201,7.69,1148,-9.76,20240103,975,6.26,20240102,1675,-38.15,20230105,962,7.69,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,-53,5,-4.84,380405006,358190,17.85,1106,1113,1034,1423,767,1095,1061.93,0.34,0,13163,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,291,-7.39,0.80,12,1.28,-141.00,1303.00,1780,20230102,-41.46,962,20231201,8.32,1148,-9.23,20240103,975,6.87,20240102,1675,-37.79,20230105,962,8.32,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,-57,5,-5.21,363313814,341760,17.03,1106,1113,1034,1423,767,1095,1062.97,0.34,0,13727,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,289,-7.36,0.80,12,1.23,-141.00,1303.00,1780,20230102,-41.69,962,20231201,7.90,1148,-9.58,20240103,975,6.46,20240102,1675,-38.03,20230105,962,7.90,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,-55,5,-5.02,354173694,332957,16.59,1106,1113,1034,1423,767,1095,1063.63,0.34,0,13720,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,290,-7.38,0.80,12,1.19,-141.00,1303.00,1780,20230102,-41.57,962,20231201,8.11,1148,-9.41,20240103,975,6.67,20240102,1675,-37.91,20230105,962,8.11,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,-55,5,-5.02,329059909,308811,15.39,1106,1113,1035,1423,767,1095,1065.47,0.34,0,13708,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,290,-7.38,0.80,12,1.11,-141.00,1303.00,1780,20230102,-41.57,962,20231201,8.11,1148,-9.41,20240103,975,6.67,20240102,1675,-37.91,20230105,962,8.11,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,100928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1051,-44,5,-4.02,276824246,258913,12.90,1106,1113,1035,1423,767,1095,1069.08,0.34,0,8790,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,293,-7.45,0.81,12,0.93,-141.00,1303.00,1780,20230102,-40.96,962,20231201,9.25,1148,-8.45,20240103,975,7.79,20240102,1675,-37.25,20230105,962,9.25,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240104,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-11,5,-1.00,116919198,107085,5.34,1106,1113,1061,1423,767,1095,1091.80,0.34,0,-824,1245,1170,1073,998,901,1207,1035,28,328,100,740,1,1,27887050,302,-7.69,0.83,12,0.38,-141.00,1303.00,1780,20230102,-39.10,962,20231201,12.68,1148,-5.57,20240103,975,11.18,20240102,1675,-35.28,20230105,962,12.68,20231201,1.29,N,225430,100,27 억,,95353,N,N,0,N,00,N
|
||
|
|
20240103,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,108,2,10.94,2151388218,1989040,3936.04,982,1148,976,1283,691,987,1081.62,0.36,0,-4878,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,305,-7.77,0.84,12,7.13,-141.00,1303.00,1780,20230102,-38.48,962,20231201,13.83,1148,-4.62,20240103,975,12.31,20240102,1700,-35.59,20230103,962,13.83,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,89,2,9.02,2026393118,1874116,3708.62,982,1148,976,1283,691,987,1081.25,0.36,0,-5110,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,300,-7.63,0.83,12,6.72,-141.00,1303.00,1780,20230102,-39.55,962,20231201,11.85,1148,-6.27,20240103,975,10.36,20240102,1700,-36.71,20230103,962,11.85,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,84,2,8.51,1627439574,1496805,2961.98,982,1148,976,1283,691,987,1087.28,0.36,0,-18331,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,299,-7.60,0.82,12,5.37,-141.00,1303.00,1780,20230102,-39.83,962,20231201,11.33,1148,-6.71,20240103,975,9.85,20240102,1700,-37.00,20230103,962,11.33,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,6,2,0.61,63866636,64603,127.84,982,1003,976,1283,691,987,988.60,0.36,0,27,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,277,-7.04,0.76,12,0.23,-141.00,1303.00,1780,20230102,-44.21,962,20231201,3.22,1003,-1.00,20240103,975,1.85,20240102,1700,-41.59,20230103,962,3.22,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,0,3,0.00,20162718,20535,40.64,982,987,976,1283,691,987,981.87,0.36,0,25,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,275,-7.00,0.76,12,0.07,-141.00,1303.00,1780,20230102,-44.55,962,20231201,2.60,987,0.00,20240102,975,1.23,20240102,1700,-41.94,20230103,962,2.60,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-2,5,-0.20,19044497,19401,38.39,982,987,976,1283,691,987,981.62,0.36,0,25,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,275,-6.99,0.76,12,0.07,-141.00,1303.00,1780,20230102,-44.66,962,20231201,2.39,987,0.00,20240102,975,1.03,20240102,1700,-42.06,20230103,962,2.39,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,100925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-3,5,-0.30,14619644,14906,29.50,982,987,976,1283,691,987,980.79,0.36,0,25,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,274,-6.98,0.76,12,0.05,-141.00,1303.00,1780,20230102,-44.72,962,20231201,2.29,987,0.00,20240102,975,0.92,20240102,1700,-42.12,20230103,962,2.29,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240103,090925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,0,3,0.00,1171902,1191,2.36,982,987,982,1283,691,987,983.96,0.36,0,0,995,991,983,979,971,993,981,28,296,100,670,1,1,27887050,275,-7.00,0.76,12,0.00,-141.00,1303.00,1780,20230102,-44.55,962,20231201,2.60,987,0.00,20240102,975,1.23,20240102,1700,-41.94,20230103,962,2.60,20231201,1.28,N,225430,100,27 억,,100231,N,N,0,N,00,N
|
||
|
|
20240102,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,987,9,2,0.92,49131354,50034,147.48,978,987,975,1271,685,978,981.96,0.36,0,-176,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,275,-7.00,0.76,12,0.18,-141.00,1303.00,1780,20230102,-44.55,962,20231201,2.60,987,0.00,20240102,975,1.23,20240102,1780,-44.55,20230102,962,2.60,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,5,2,0.51,45895566,46742,137.77,978,987,975,1271,685,978,981.89,0.36,0,-195,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,274,-6.97,0.75,12,0.17,-141.00,1303.00,1780,20230102,-44.78,962,20231201,2.18,987,-0.41,20240102,975,0.82,20240102,1780,-44.78,20230102,962,2.18,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,5,2,0.51,34951934,35600,104.93,978,987,975,1271,685,978,981.80,0.36,0,-648,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,274,-6.97,0.75,12,0.13,-141.00,1303.00,1780,20230102,-44.78,962,20231201,2.18,987,-0.41,20240102,975,0.82,20240102,1780,-44.78,20230102,962,2.18,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,8,2,0.82,25560734,26069,76.84,978,987,975,1271,685,978,980.50,0.36,0,-660,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,275,-6.99,0.76,12,0.09,-141.00,1303.00,1780,20230102,-44.61,962,20231201,2.49,987,-0.10,20240102,975,1.13,20240102,1780,-44.61,20230102,962,2.49,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,4,2,0.41,20151780,20584,60.67,978,986,975,1271,685,978,979.00,0.36,0,-291,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,274,-6.96,0.75,12,0.07,-141.00,1303.00,1780,20230102,-44.83,962,20231201,2.08,986,-0.41,20240102,975,0.72,20240102,1780,-44.83,20230102,962,2.08,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,981,3,2,0.31,18154177,18550,54.68,978,981,975,1271,685,978,978.66,0.36,0,-4,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,274,-6.96,0.75,12,0.07,-141.00,1303.00,1780,20230102,-44.89,962,20231201,1.98,981,0.00,20240102,975,0.62,20240102,1780,-44.89,20230102,962,1.98,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,981,3,2,0.31,8648603,8846,26.07,978,981,975,1271,685,978,977.69,0.36,0,-10,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,274,-6.96,0.75,12,0.03,-141.00,1303.00,1780,20230102,-44.89,962,20231201,1.98,981,0.00,20240102,975,0.62,20240102,1780,-44.89,20230102,962,1.98,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|
||
|
|
20240102,090857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,0,3,0.00,0,0,0.00,0,0,0,1271,685,978,0.00,0.36,0,0,985,981,976,972,967,983,974,28,293,100,660,1,1,27887050,273,-6.94,0.75,12,0.00,-141.00,1303.00,1780,20230102,-45.06,962,20231201,1.66,0,0.00,0,0,0.00,0,1780,-45.06,20230102,962,1.66,20231201,1.27,N,225430,100,27 억,,99724,N,N,0,N,00,N
|