KissMeData/053300/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160526	55	60.00	KOSDAQ			N	N	N	Y	60	N	4000	120	2	3.09	739260710	187260	78.68	3845	4050	3825	5040	2720	3880	3947.77	0.54	0	22009	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1698	18.02	0.92	12	0.44	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
3	20241210	150527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4020	140	2	3.61	644847540	163669	68.77	3845	4050	3825	5040	2720	3880	3939.95	0.54	0	19706	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1706	18.11	0.93	12	0.39	222.00	4336.00	6050	20240122	-33.55	3510	20240806	14.53	6050	-33.55	20240122	3510	14.53	20240806	6050	-33.55	20240122	3510	14.53	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
4	20241210	140527	55	60.00	KOSDAQ			N	N	N	Y	60	N	4000	120	2	3.09	536108085	136623	57.40	3845	4010	3825	5040	2720	3880	3924.00	0.54	0	5256	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1698	18.02	0.92	12	0.32	222.00	4336.00	6050	20240122	-33.88	3510	20240806	13.96	6050	-33.88	20240122	3510	13.96	20240806	6050	-33.88	20240122	3510	13.96	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
5	20241210	130526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3930	50	2	1.29	378859865	97089	40.79	3845	3955	3825	5040	2720	3880	3902.19	0.54	0	-17044	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1668	17.70	0.91	12	0.23	222.00	4336.00	6050	20240122	-35.04	3510	20240806	11.97	6050	-35.04	20240122	3510	11.97	20240806	6050	-35.04	20240122	3510	11.97	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
6	20241210	120527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3940	60	2	1.55	318034250	81591	34.28	3845	3955	3825	5040	2720	3880	3897.91	0.54	0	-7907	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1672	17.75	0.91	12	0.19	222.00	4336.00	6050	20240122	-34.88	3510	20240806	12.25	6050	-34.88	20240122	3510	12.25	20240806	6050	-34.88	20240122	3510	12.25	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
7	20241210	110525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3915	35	2	0.90	268949015	69124	29.04	3845	3940	3825	5040	2720	3880	3890.82	0.54	0	-4972	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1662	17.64	0.90	12	0.16	222.00	4336.00	6050	20240122	-35.29	3510	20240806	11.54	6050	-35.29	20240122	3510	11.54	20240806	6050	-35.29	20240122	3510	11.54	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
8	20241210	100526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	0	3	0.00	202298995	52067	21.88	3845	3940	3825	5040	2720	3880	3885.36	0.54	0	3624	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1647	17.48	0.89	12	0.12	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
9	20241210	090529	55	60.00	KOSDAQ			N	N	N	Y	60	N	3890	10	2	0.26	59726195	15483	6.51	3845	3920	3825	5040	2720	3880	3857.53	0.54	0	1863	4153	4016	3903	3766	3653	3960	3710	212	1160	500	2790	5	1	42441361	1651	17.52	0.90	12	0.04	222.00	4336.00	6050	20240122	-35.70	3510	20240806	10.83	6050	-35.70	20240122	3510	10.83	20240806	6050	-35.70	20240122	3510	10.83	20240806	1.80	N	053300	500	212 억		229517	N	N	0	N	00	N
10	20241209	160524	55	60.00	KOSDAQ			N	N	N	Y	60	N	3880	-185	5	-4.55	894595670	232584	128.00	3965	4040	3790	5280	2850	4065	3846.33	0.62	0	-35017	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1647	17.48	0.89	12	0.55	222.00	4336.00	6050	20240122	-35.87	3510	20240806	10.54	6050	-35.87	20240122	3510	10.54	20240806	6050	-35.87	20240122	3510	10.54	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
11	20241209	150527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3805	-260	5	-6.40	856032625	222510	122.46	3965	4040	3790	5280	2850	4065	3847.16	0.62	0	-33248	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1615	17.14	0.88	12	0.52	222.00	4336.00	6050	20240122	-37.11	3510	20240806	8.40	6050	-37.11	20240122	3510	8.40	20240806	6050	-37.11	20240122	3510	8.40	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
12	20241209	140526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3820	-245	5	-6.03	666778230	172759	95.08	3965	4040	3800	5280	2850	4065	3859.59	0.62	0	-32286	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1621	17.21	0.88	12	0.41	222.00	4336.00	6050	20240122	-36.86	3510	20240806	8.83	6050	-36.86	20240122	3510	8.83	20240806	6050	-36.86	20240122	3510	8.83	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
13	20241209	130527	55	60.00	KOSDAQ			N	N	N	Y	60	N	3815	-250	5	-6.15	532798025	137641	75.75	3965	4040	3815	5280	2850	4065	3870.93	0.62	0	-38897	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1619	17.18	0.88	12	0.32	222.00	4336.00	6050	20240122	-36.94	3510	20240806	8.69	6050	-36.94	20240122	3510	8.69	20240806	6050	-36.94	20240122	3510	8.69	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
14	20241209	120525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-200	5	-4.92	444816045	114776	63.17	3965	4040	3815	5280	2850	4065	3875.51	0.62	0	-36405	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1640	17.41	0.89	12	0.27	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
15	20241209	110526	55	60.00	KOSDAQ			N	N	N	Y	60	N	3885	-180	5	-4.43	380091350	98040	53.96	3965	4040	3815	5280	2850	4065	3876.90	0.62	0	-29921	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1649	17.50	0.90	12	0.23	222.00	4336.00	6050	20240122	-35.79	3510	20240806	10.68	6050	-35.79	20240122	3510	10.68	20240806	6050	-35.79	20240122	3510	10.68	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
16	20241209	100525	55	60.00	KOSDAQ			N	N	N	Y	60	N	3865	-200	5	-4.92	363394705	93742	51.59	3965	4040	3815	5280	2850	4065	3876.54	0.62	0	-27937	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1640	17.41	0.89	12	0.22	222.00	4336.00	6050	20240122	-36.12	3510	20240806	10.11	6050	-36.12	20240122	3510	10.11	20240806	6050	-36.12	20240122	3510	10.11	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
17	20241209	090522	55	60.00	KOSDAQ			N	N	N	Y	60	N	3905	-160	5	-3.94	52439810	13270	7.30	3965	4040	3905	5280	2850	4065	3951.76	0.62	0	-5060	4175	4120	4010	3955	3845	4147	3982	212	1215	500	2920	5	1	42441361	1657	17.59	0.90	12	0.03	222.00	4336.00	6050	20240122	-35.45	3510	20240806	11.25	6050	-35.45	20240122	3510	11.25	20240806	6050	-35.45	20240122	3510	11.25	20240806	1.84	N	053300	500	212 억		264067	N	N	0	N	00	N
18	20241206	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	0	3	0.00	710234840	179009	128.22	4045	4065	3900	5280	2850	4065	3967.59	0.65	0	-11592	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1725	18.31	0.94	12	0.42	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
19	20241206	150523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-35	5	-0.86	677004180	170778	122.32	4045	4045	3900	5280	2850	4065	3964.24	0.65	0	-10580	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1710	18.15	0.93	12	0.40	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
20	20241206	140521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3985	-80	5	-1.97	604097470	152576	109.29	4045	4045	3900	5280	2850	4065	3959.32	0.65	0	-16741	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1691	17.95	0.92	12	0.36	222.00	4336.00	6050	20240122	-34.13	3510	20240806	13.53	6050	-34.13	20240122	3510	13.53	20240806	6050	-34.13	20240122	3510	13.53	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
21	20241206	130522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3965	-100	5	-2.46	570191045	144006	103.15	4045	4045	3900	5280	2850	4065	3959.50	0.65	0	-17817	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1683	17.86	0.91	12	0.34	222.00	4336.00	6050	20240122	-34.46	3510	20240806	12.96	6050	-34.46	20240122	3510	12.96	20240806	6050	-34.46	20240122	3510	12.96	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
22	20241206	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3970	-95	5	-2.34	541098530	136660	97.89	4045	4045	3900	5280	2850	4065	3959.45	0.65	0	-13107	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1685	17.88	0.92	12	0.32	222.00	4336.00	6050	20240122	-34.38	3510	20240806	13.11	6050	-34.38	20240122	3510	13.11	20240806	6050	-34.38	20240122	3510	13.11	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
23	20241206	110522	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3905	-160	5	-3.94	462880435	116836	83.69	4045	4045	3900	5280	2850	4065	3961.80	0.65	0	-21366	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1657	17.59	0.90	12	0.28	222.00	4336.00	6050	20240122	-35.45	3510	20240806	11.25	6050	-35.45	20240122	3510	11.25	20240806	6050	-35.45	20240122	3510	11.25	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
24	20241206	100518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	3975	-90	5	-2.21	167264575	41889	30.00	4045	4045	3965	5280	2850	4065	3993.04	0.65	0	-8382	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1687	17.91	0.92	12	0.10	222.00	4336.00	6050	20240122	-34.30	3510	20240806	13.25	6050	-34.30	20240122	3510	13.25	20240806	6050	-34.30	20240122	3510	13.25	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
25	20241206	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4030	-35	5	-0.86	6793290	1680	1.20	4045	4045	4030	5280	2850	4065	4043.62	0.65	0	-347	4215	4140	4075	4000	3935	4107	3967	212	1215	500	2920	5	1	42441361	1710	18.15	0.93	12	0.00	222.00	4336.00	6050	20240122	-33.39	3510	20240806	14.81	6050	-33.39	20240122	3510	14.81	20240806	6050	-33.39	20240122	3510	14.81	20240806	1.84	N	053300	500	212 억		275662	N	N	0	N	00	N
26	20241205	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4065	-80	5	-1.93	558252245	136325	85.00	4150	4150	4010	5380	2905	4145	4094.58	0.67	0	-10509	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1725	18.31	0.94	12	0.32	222.00	4336.00	6050	20240122	-32.81	3510	20240806	15.81	6050	-32.81	20240122	3510	15.81	20240806	6050	-32.81	20240122	3510	15.81	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
27	20241205	150516	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4090	-55	5	-1.33	476834915	116212	72.46	4150	4150	4070	5380	2905	4145	4102.71	0.67	0	-11342	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1736	18.42	0.94	12	0.27	222.00	4336.00	6050	20240122	-32.40	3510	20240806	16.52	6050	-32.40	20240122	3510	16.52	20240806	6050	-32.40	20240122	3510	16.52	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
28	20241205	140513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	335929635	81823	51.02	4150	4150	4100	5380	2905	4145	4104.98	0.67	0	9525	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.19	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
29	20241205	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4115	-30	5	-0.72	297035400	72353	45.12	4150	4150	4100	5380	2905	4145	4104.70	0.67	0	5030	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1746	18.54	0.95	12	0.17	222.00	4336.00	6050	20240122	-31.98	3510	20240806	17.24	6050	-31.98	20240122	3510	17.24	20240806	6050	-31.98	20240122	3510	17.24	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
30	20241205	120513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	217045720	52856	32.96	4150	4150	4100	5380	2905	4145	4105.46	0.67	0	270	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.12	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
31	20241205	110513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-40	5	-0.97	193557180	47133	29.39	4150	4150	4100	5380	2905	4145	4105.61	0.67	0	-723	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1742	18.49	0.95	12	0.11	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
32	20241205	100511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-35	5	-0.84	171847180	41850	26.10	4150	4150	4100	5380	2905	4145	4105.12	0.67	0	-323	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1744	18.51	0.95	12	0.10	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
33	20241205	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4130	-15	5	-0.36	9436275	2278	1.42	4150	4150	4130	5380	2905	4145	4139.40	0.67	0	-692	4215	4180	4140	4105	4065	4160	4085	212	1235	500	2980	5	1	42441361	1753	18.60	0.95	12	0.01	222.00	4336.00	6050	20240122	-31.74	3510	20240806	17.66	6050	-31.74	20240122	3510	17.66	20240806	6050	-31.74	20240122	3510	17.66	20240806	1.84	N	053300	500	212 억		286171	N	N	0	N	00	N
34	20241204	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4145	-70	5	-1.66	641715375	155460	110.89	4155	4175	4100	5470	2955	4215	4127.81	0.64	0	12420	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1759	18.67	0.96	12	0.37	222.00	4336.00	6050	20240122	-31.49	3510	20240806	18.09	6050	-31.49	20240122	3510	18.09	20240806	6050	-31.49	20240122	3510	18.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
35	20241204	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-60	5	-1.42	595451795	144309	102.93	4155	4175	4100	5470	2955	4215	4126.23	0.64	0	16585	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1763	18.72	0.96	12	0.34	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
36	20241204	140505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-105	5	-2.49	513736920	124533	88.83	4155	4175	4100	5470	2955	4215	4125.31	0.64	0	11042	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1744	18.51	0.95	12	0.29	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
37	20241204	130501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-60	5	-1.42	464676380	112676	80.37	4155	4175	4100	5470	2955	4215	4124.00	0.64	0	13091	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1763	18.72	0.96	12	0.27	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
38	20241204	120500	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-105	5	-2.49	437287830	106060	75.65	4155	4175	4100	5470	2955	4215	4123.02	0.64	0	9987	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1744	18.51	0.95	12	0.25	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
39	20241204	110458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4120	-95	5	-2.25	320327455	77576	55.33	4155	4175	4100	5470	2955	4215	4129.21	0.64	0	4309	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1749	18.56	0.95	12	0.18	222.00	4336.00	6050	20240122	-31.90	3510	20240806	17.38	6050	-31.90	20240122	3510	17.38	20240806	6050	-31.90	20240122	3510	17.38	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
40	20241204	100458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4105	-110	5	-2.61	278737735	67455	48.11	4155	4175	4100	5470	2955	4215	4132.20	0.64	0	2253	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1742	18.49	0.95	12	0.16	222.00	4336.00	6050	20240122	-32.15	3510	20240806	16.95	6050	-32.15	20240122	3510	16.95	20240806	6050	-32.15	20240122	3510	16.95	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
41	20241204	090504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4170	-45	5	-1.07	41599050	10061	7.18	4155	4170	4105	5470	2955	4215	4134.68	0.64	0	4225	4291	4252	4181	4142	4071	4272	4162	212	1255	500	3030	5	1	42441361	1770	18.78	0.96	12	0.02	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.85	N	053300	500	212 억		273460	N	N	0	N	00	N
42	20241203	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4215	-5	5	-0.12	553152715	132590	39.94	4180	4220	4110	5480	2955	4220	4171.75	0.69	0	-17561	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1789	18.99	0.97	12	0.31	222.00	4336.00	6050	20240122	-30.33	3510	20240806	20.09	6050	-30.33	20240122	3510	20.09	20240806	6050	-30.33	20240122	3510	20.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
43	20241203	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	0	3	0.00	477880230	114725	34.56	4180	4220	4110	5480	2955	4220	4165.24	0.69	0	-9430	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1791	19.01	0.97	12	0.27	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
44	20241203	140532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4170	-50	5	-1.18	380274675	91489	27.56	4180	4195	4110	5480	2955	4220	4156.22	0.69	0	-5930	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1770	18.78	0.96	12	0.22	222.00	4336.00	6050	20240122	-31.07	3510	20240806	18.80	6050	-31.07	20240122	3510	18.80	20240806	6050	-31.07	20240122	3510	18.80	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
45	20241203	130529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-65	5	-1.54	289159300	69666	20.99	4180	4180	4110	5480	2955	4220	4150.24	0.69	0	-7142	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1763	18.72	0.96	12	0.16	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
46	20241203	120547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4180	-40	5	-0.95	264180240	63659	19.18	4180	4180	4110	5480	2955	4220	4149.47	0.69	0	-11236	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1774	18.83	0.96	12	0.15	222.00	4336.00	6050	20240122	-30.91	3510	20240806	19.09	6050	-30.91	20240122	3510	19.09	20240806	6050	-30.91	20240122	3510	19.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
47	20241203	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4155	-65	5	-1.54	240179480	57891	17.44	4180	4180	4110	5480	2955	4220	4148.31	0.69	0	-11456	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1763	18.72	0.96	12	0.14	222.00	4336.00	6050	20240122	-31.32	3510	20240806	18.38	6050	-31.32	20240122	3510	18.38	20240806	6050	-31.32	20240122	3510	18.38	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
48	20241203	100519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4140	-80	5	-1.90	215570045	51955	15.65	4180	4180	4110	5480	2955	4220	4148.60	0.69	0	-13309	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1757	18.65	0.95	12	0.12	222.00	4336.00	6050	20240122	-31.57	3510	20240806	17.95	6050	-31.57	20240122	3510	17.95	20240806	6050	-31.57	20240122	3510	17.95	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
49	20241203	090518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4110	-110	5	-2.61	126342435	30466	9.18	4180	4180	4110	5480	2955	4220	4146.00	0.69	0	-7063	4376	4297	4221	4142	4066	4260	4105	212	1260	500	3030	5	1	42441361	1744	18.51	0.95	12	0.07	222.00	4336.00	6050	20240122	-32.07	3510	20240806	17.09	6050	-32.07	20240122	3510	17.09	20240806	6050	-32.07	20240122	3510	17.09	20240806	1.88	N	053300	500	212 억		291021	N	N	0	N	00	N
50	20241202	160505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4220	5	2	0.12	1379197890	326403	164.03	4300	4300	4145	5470	2955	4215	4225.45	0.78	0	-38224	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1791	19.01	0.97	12	0.77	222.00	4336.00	6050	20240122	-30.25	3510	20240806	20.23	6050	-30.25	20240122	3510	20.23	20240806	6050	-30.25	20240122	3510	20.23	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
51	20241202	150541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4190	-25	5	-0.59	1329774730	314653	158.12	4300	4300	4145	5470	2955	4215	4226.16	0.78	0	-34218	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1778	18.87	0.97	12	0.74	222.00	4336.00	6050	20240122	-30.74	3510	20240806	19.37	6050	-30.74	20240122	3510	19.37	20240806	6050	-30.74	20240122	3510	19.37	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
52	20241202	140519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4200	-15	5	-0.36	1190867645	281537	141.48	4300	4300	4145	5470	2955	4215	4229.88	0.78	0	-17898	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1783	18.92	0.97	12	0.66	222.00	4336.00	6050	20240122	-30.58	3510	20240806	19.66	6050	-30.58	20240122	3510	19.66	20240806	6050	-30.58	20240122	3510	19.66	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
53	20241202	130514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4180	-35	5	-0.83	1169681325	276479	138.94	4300	4300	4145	5470	2955	4215	4230.63	0.78	0	-17571	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1774	18.83	0.96	12	0.65	222.00	4336.00	6050	20240122	-30.91	3510	20240806	19.09	6050	-30.91	20240122	3510	19.09	20240806	6050	-30.91	20240122	3510	19.09	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
54	20241202	120533	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4175	-40	5	-0.95	1091630375	257741	129.52	4300	4300	4175	5470	2955	4215	4235.38	0.78	0	-29335	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1772	18.81	0.96	12	0.61	222.00	4336.00	6050	20240122	-30.99	3510	20240806	18.95	6050	-30.99	20240122	3510	18.95	20240806	6050	-30.99	20240122	3510	18.95	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
55	20241202	110502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4230	15	2	0.36	920639060	217117	109.11	4300	4300	4180	5470	2955	4215	4240.29	0.78	0	-29803	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1795	19.05	0.98	12	0.51	222.00	4336.00	6050	20240122	-30.08	3510	20240806	20.51	6050	-30.08	20240122	3510	20.51	20240806	6050	-30.08	20240122	3510	20.51	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
56	20241202	100505	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4235	20	2	0.47	754161020	177956	89.43	4300	4300	4180	5470	2955	4215	4237.91	0.78	0	-13432	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1797	19.08	0.98	12	0.42	222.00	4336.00	6050	20240122	-30.00	3510	20240806	20.66	6050	-30.00	20240122	3510	20.66	20240806	6050	-30.00	20240122	3510	20.66	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N
57	20241202	090504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	4240	25	2	0.59	226441170	53108	26.69	4300	4300	4215	5470	2955	4215	4263.79	0.78	0	-27623	4288	4251	4188	4151	4088	4270	4170	212	1255	500	3030	5	1	42441361	1800	19.10	0.98	12	0.13	222.00	4336.00	6050	20240122	-29.92	3510	20240806	20.80	6050	-29.92	20240122	3510	20.80	20240806	6050	-29.92	20240122	3510	20.80	20240806	1.90	N	053300	500	212 억		329239	N	N	0	N	00	N