KissMeData/331520/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	161120	57	100.00	KOSDAQ			N	N	N	N		N	585	20	2	3.54	54671793	95485	28.63	537	585	537	734	396	565	572.54	0.64	0	22425	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	298	32.50	1.02	12	0.19	18.00	575.00	1176	20231201	-50.26	535	20241209	9.35	1149	-49.09	20240110	535	9.35	20241209	1149	-49.09	20240110	535	9.35	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
3	20241210	151123	57	100.00	KOSDAQ			N	N	N	N		N	584	19	2	3.36	46503897	81516	24.44	537	585	537	734	396	565	570.49	0.64	0	22644	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	297	32.44	1.02	12	0.16	18.00	575.00	1176	20231201	-50.34	535	20241209	9.16	1149	-49.17	20240110	535	9.16	20241209	1149	-49.17	20240110	535	9.16	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
4	20241210	141123	57	100.00	KOSDAQ			N	N	N	N		N	578	13	2	2.30	43062696	75563	22.66	537	585	537	734	396	565	569.89	0.64	0	22617	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	294	32.11	1.01	12	0.15	18.00	575.00	1176	20231201	-50.85	535	20241209	8.04	1149	-49.70	20240110	535	8.04	20241209	1149	-49.70	20240110	535	8.04	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
5	20241210	131124	57	100.00	KOSDAQ			N	N	N	N		N	585	20	2	3.54	41461254	72811	21.83	537	585	537	734	396	565	569.44	0.64	0	21449	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	298	32.50	1.02	12	0.14	18.00	575.00	1176	20231201	-50.26	535	20241209	9.35	1149	-49.09	20240110	535	9.35	20241209	1149	-49.09	20240110	535	9.35	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
6	20241210	121123	57	100.00	KOSDAQ			N	N	N	N		N	577	12	2	2.12	36577265	64380	19.31	537	577	537	734	396	565	568.15	0.64	0	17436	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	293	32.06	1.00	12	0.13	18.00	575.00	1176	20231201	-50.94	535	20241209	7.85	1149	-49.78	20240110	535	7.85	20241209	1149	-49.78	20240110	535	7.85	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
7	20241210	111122	57	100.00	KOSDAQ			N	N	N	N		N	577	12	2	2.12	33125343	58390	17.51	537	577	537	734	396	565	567.31	0.64	0	17840	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	293	32.06	1.00	12	0.11	18.00	575.00	1176	20231201	-50.94	535	20241209	7.85	1149	-49.78	20240110	535	7.85	20241209	1149	-49.78	20240110	535	7.85	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
8	20241210	101123	57	100.00	KOSDAQ			N	N	N	N		N	574	9	2	1.59	25941388	45784	13.73	537	577	537	734	396	565	566.60	0.64	0	15858	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	292	31.89	1.00	12	0.09	18.00	575.00	1176	20231201	-51.19	535	20241209	7.29	1149	-50.04	20240110	535	7.29	20241209	1149	-50.04	20240110	535	7.29	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
9	20241210	091130	57	100.00	KOSDAQ			N	N	N	N		N	565	0	3	0.00	6166419	11086	3.32	537	565	537	734	396	565	556.23	0.64	0	9065	613	589	562	538	511	575	524	51	169	100	390	1	1	50864390	287	31.39	0.98	12	0.02	18.00	575.00	1176	20231201	-51.96	535	20241209	5.61	1149	-50.83	20240110	535	5.61	20241209	1149	-50.83	20240110	535	5.61	20241209	1.35	N	331520	100	50 억		325945	N	N	0	N	00	N
10	20241209	161119	57	100.00	KOSDAQ	신저가		N	N	N	N		N	565	-22	5	-3.75	183329693	333469	128.51	586	586	535	763	411	587	549.77	0.67	0	-15966	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	287	31.39	0.98	12	0.66	18.00	575.00	1190	20231130	-52.52	535	20241209	5.61	1149	-50.83	20240110	535	5.61	20241209	1149	-50.83	20240110	535	5.61	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
11	20241209	151121	57	100.00	KOSDAQ	신저가		N	N	N	N		N	554	-33	5	-5.62	170412140	310578	119.69	586	586	535	763	411	587	548.69	0.67	0	-15289	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	282	30.78	0.96	12	0.61	18.00	575.00	1190	20231130	-53.45	535	20241209	3.55	1149	-51.78	20240110	535	3.55	20241209	1149	-51.78	20240110	535	3.55	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
12	20241209	141121	57	100.00	KOSDAQ	신저가		N	N	N	N		N	555	-32	5	-5.45	162582955	296528	114.27	586	586	535	763	411	587	548.29	0.67	0	-15647	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	282	30.83	0.97	12	0.58	18.00	575.00	1190	20231130	-53.36	535	20241209	3.74	1149	-51.70	20240110	535	3.74	20241209	1149	-51.70	20240110	535	3.74	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
13	20241209	131124	57	100.00	KOSDAQ	신저가		N	N	N	N		N	541	-46	5	-7.84	129354098	236250	91.04	586	586	535	763	411	587	547.53	0.67	0	-13420	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	275	30.06	0.94	12	0.46	18.00	575.00	1190	20231130	-54.54	535	20241209	1.12	1149	-52.92	20240110	535	1.12	20241209	1149	-52.92	20240110	535	1.12	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
14	20241209	121119	57	100.00	KOSDAQ	신저가		N	N	N	N		N	538	-49	5	-8.35	112018455	204327	78.74	586	586	538	763	411	587	548.23	0.67	0	-2306	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	274	29.89	0.94	12	0.40	18.00	575.00	1190	20231130	-54.79	538	20241209	0.00	1149	-53.18	20240110	538	0.00	20241209	1149	-53.18	20240110	538	0.00	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
15	20241209	111121	57	100.00	KOSDAQ	신저가		N	N	N	N		N	539	-48	5	-8.18	99706230	181575	69.97	586	586	538	763	411	587	549.12	0.67	0	-3546	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	274	29.94	0.94	12	0.36	18.00	575.00	1190	20231130	-54.71	538	20241209	0.19	1149	-53.09	20240110	538	0.19	20241209	1149	-53.09	20240110	538	0.19	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
16	20241209	101117	57	100.00	KOSDAQ	신저가		N	N	N	N		N	554	-33	5	-5.62	82138100	149267	57.52	586	586	538	763	411	587	550.28	0.67	0	972	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	282	30.78	0.96	12	0.29	18.00	575.00	1190	20231130	-53.45	538	20241209	2.97	1149	-51.78	20240110	538	2.97	20241209	1149	-51.78	20240110	538	2.97	20241209	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
17	20241209	091112	57	100.00	KOSDAQ			N	N	N	N		N	581	-6	5	-1.02	3363779	5864	2.26	586	586	560	763	411	587	573.63	0.67	0	1448	618	602	577	561	536	607	566	51	176	100	410	1	1	50864390	296	32.28	1.01	12	0.01	18.00	575.00	1190	20231130	-51.18	552	20241206	5.25	1149	-49.43	20240110	552	5.25	20241206	1149	-49.43	20240110	552	5.25	20241206	1.37	N	331520	100	50 억		341330	N	N	0	N	00	N
18	20241206	161110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	587	0	3	0.00	147223591	259466	164.16	587	593	552	763	411	587	567.41	3.52	0	-16717	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	299	32.61	1.02	12	0.51	18.00	575.00	1190	20231130	-50.67	552	20241206	6.34	1149	-48.91	20240110	552	6.34	20241206	1149	-48.91	20240110	552	6.34	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
19	20241206	151115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	590	3	2	0.51	133602803	236177	149.42	587	593	552	763	411	587	565.69	3.52	0	-8759	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	300	32.78	1.03	12	0.46	18.00	575.00	1190	20231130	-50.42	552	20241206	6.88	1149	-48.65	20240110	552	6.88	20241206	1149	-48.65	20240110	552	6.88	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
20	20241206	141112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	565	-22	5	-3.75	118014711	209090	132.28	587	593	552	763	411	587	564.42	3.52	0	-5515	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	287	31.39	0.98	12	0.41	18.00	575.00	1190	20231130	-52.52	552	20241206	2.36	1149	-50.83	20240110	552	2.36	20241206	1149	-50.83	20240110	552	2.36	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
21	20241206	131112	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	565	-22	5	-3.75	110824352	196275	124.18	587	593	552	763	411	587	564.64	3.52	0	-6217	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	287	31.39	0.98	12	0.39	18.00	575.00	1190	20231130	-52.52	552	20241206	2.36	1149	-50.83	20240110	552	2.36	20241206	1149	-50.83	20240110	552	2.36	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
22	20241206	121105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	562	-25	5	-4.26	104245639	184558	116.76	587	593	552	763	411	587	564.84	3.52	0	-5924	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	286	31.22	0.98	12	0.36	18.00	575.00	1190	20231130	-52.77	552	20241206	1.81	1149	-51.09	20240110	552	1.81	20241206	1149	-51.09	20240110	552	1.81	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
23	20241206	111102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	566	-21	5	-3.58	97390046	172347	109.04	587	593	552	763	411	587	565.08	3.52	0	-5828	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	288	31.44	0.98	12	0.34	18.00	575.00	1190	20231130	-52.44	552	20241206	2.54	1149	-50.74	20240110	552	2.54	20241206	1149	-50.74	20240110	552	2.54	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
24	20241206	101102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	567	-20	5	-3.41	48054608	83856	53.05	587	593	563	763	411	587	573.06	3.52	0	988	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	288	31.50	0.99	12	0.16	18.00	575.00	1190	20231130	-52.35	563	20241206	0.71	1149	-50.65	20240110	563	0.71	20241206	1149	-50.65	20240110	563	0.71	20241206	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
25	20241206	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	0	3	0.00	1651143	2809	1.78	587	593	587	763	411	587	587.80	3.52	0	1352	630	608	595	573	560	602	567	51	176	100	410	1	1	50864390	299	32.61	1.02	12	0.01	18.00	575.00	1190	20231130	-50.67	570	20241203	2.98	1149	-48.91	20240110	570	2.98	20241203	1149	-48.91	20240110	570	2.98	20241203	1.37	N	331520	100	50 억		1790293	N	N	0	N	00	N
26	20241205	161049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	587	-12	5	-2.00	93958967	158043	157.90	599	617	582	778	420	599	595.16	3.55	0	-15503	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	299	32.61	1.02	12	0.31	18.00	575.00	1196	20231128	-50.92	570	20241203	2.98	1149	-48.91	20240110	570	2.98	20241203	1149	-48.91	20240110	570	2.98	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
27	20241205	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	3	2	0.50	73940533	123944	123.83	599	617	582	778	420	599	596.55	3.55	0	-13493	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	306	33.44	1.05	12	0.24	18.00	575.00	1196	20231128	-49.67	570	20241203	5.61	1149	-47.61	20240110	570	5.61	20241203	1149	-47.61	20240110	570	5.61	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
28	20241205	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	3	2	0.50	43363918	73083	73.02	599	606	582	778	420	599	593.29	3.55	0	-6468	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	306	33.44	1.05	12	0.14	18.00	575.00	1196	20231128	-49.67	570	20241203	5.61	1149	-47.61	20240110	570	5.61	20241203	1149	-47.61	20240110	570	5.61	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
29	20241205	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	2	2	0.33	35869891	60601	60.54	599	606	582	778	420	599	591.81	3.55	0	-4720	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	306	33.39	1.05	12	0.12	18.00	575.00	1196	20231128	-49.75	570	20241203	5.44	1149	-47.69	20240110	570	5.44	20241203	1149	-47.69	20240110	570	5.44	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
30	20241205	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	4	2	0.67	7184061	11962	11.95	599	606	594	778	420	599	600.68	3.55	0	-3849	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	307	33.50	1.05	12	0.02	18.00	575.00	1196	20231128	-49.58	570	20241203	5.79	1149	-47.52	20240110	570	5.79	20241203	1149	-47.52	20240110	570	5.79	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
31	20241205	111050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	6	2	1.00	5957530	9922	9.91	599	606	594	778	420	599	600.55	3.55	0	-3550	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	308	33.61	1.05	12	0.02	18.00	575.00	1196	20231128	-49.41	570	20241203	6.14	1149	-47.35	20240110	570	6.14	20241203	1149	-47.35	20240110	570	6.14	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
32	20241205	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	5	2	0.83	3639720	6057	6.05	599	605	594	778	420	599	601.18	3.55	0	-3157	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	307	33.56	1.05	12	0.01	18.00	575.00	1196	20231128	-49.50	570	20241203	5.96	1149	-47.43	20240110	570	5.96	20241203	1149	-47.43	20240110	570	5.96	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
33	20241205	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	-5	5	-0.83	1373835	2293	2.29	599	605	594	778	420	599	599.21	3.55	0	-64	629	614	603	588	577	608	582	51	179	100	410	1	1	50864390	302	33.00	1.03	12	0.00	18.00	575.00	1196	20231128	-50.33	570	20241203	4.21	1149	-48.30	20240110	570	4.21	20241203	1149	-48.30	20240110	570	4.21	20241203	1.40	N	331520	100	50 억		1805796	N	N	0	N	00	N
34	20241204	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	599	-6	5	-0.99	60061655	100087	39.07	602	618	592	786	424	605	600.09	3.54	0	3942	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	305	33.28	1.04	12	0.20	18.00	575.00	1196	20231128	-49.92	570	20241203	5.09	1149	-47.87	20240110	570	5.09	20241203	1171	-48.85	20231204	570	5.09	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
35	20241204	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	607	2	2	0.33	53518352	89164	34.80	602	618	592	786	424	605	600.22	3.54	0	4242	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	309	33.72	1.06	12	0.18	18.00	575.00	1196	20231128	-49.25	570	20241203	6.49	1149	-47.17	20240110	570	6.49	20241203	1171	-48.16	20231204	570	6.49	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
36	20241204	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	603	-2	5	-0.33	48929544	81530	31.82	602	618	592	786	424	605	600.14	3.54	0	4267	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	307	33.50	1.05	12	0.16	18.00	575.00	1196	20231128	-49.58	570	20241203	5.79	1149	-47.52	20240110	570	5.79	20241203	1171	-48.51	20231204	570	5.79	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
37	20241204	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	1	2	0.17	44027880	73370	28.64	602	618	592	786	424	605	600.08	3.54	0	6375	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	308	33.67	1.05	12	0.14	18.00	575.00	1196	20231128	-49.33	570	20241203	6.32	1149	-47.26	20240110	570	6.32	20241203	1171	-48.25	20231204	570	6.32	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
38	20241204	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	1	2	0.17	34752754	57982	22.63	602	618	592	786	424	605	599.37	3.54	0	6318	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	308	33.67	1.05	12	0.11	18.00	575.00	1196	20231128	-49.33	570	20241203	6.32	1149	-47.26	20240110	570	6.32	20241203	1171	-48.25	20231204	570	6.32	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
39	20241204	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	6	2	0.99	32500365	54254	21.18	602	618	592	786	424	605	599.04	3.54	0	6879	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	311	33.94	1.06	12	0.11	18.00	575.00	1196	20231128	-48.91	570	20241203	7.19	1149	-46.82	20240110	570	7.19	20241203	1171	-47.82	20231204	570	7.19	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
40	20241204	101016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	614	9	2	1.49	29348150	49078	19.16	602	618	592	786	424	605	597.99	3.54	0	5293	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	312	34.11	1.07	12	0.10	18.00	575.00	1196	20231128	-48.66	570	20241203	7.72	1149	-46.56	20240110	570	7.72	20241203	1171	-47.57	20231204	570	7.72	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
41	20241204	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	594	-11	5	-1.82	12823539	21499	8.39	602	602	594	786	424	605	596.47	3.54	0	11970	631	618	594	581	557	624	587	51	181	100	420	1	1	50864390	302	33.00	1.03	12	0.04	18.00	575.00	1196	20231128	-50.33	570	20241203	4.21	1149	-48.30	20240110	570	4.21	20241203	1171	-49.27	20231204	570	4.21	20241203	1.44	N	331520	100	50 억		1801742	N	N	0	N	00	N
42	20241203	161120	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	605	30	2	5.22	150882749	256200	95.15	575	607	570	747	403	575	588.90	3.46	0	41362	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	308	33.61	1.05	12	0.50	18.00	575.00	1196	20231128	-49.41	570	20241203	6.14	1149	-47.35	20240110	570	6.14	20241203	1171	-48.33	20231204	570	6.14	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
43	20241203	151201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	602	27	2	4.70	142155336	241723	89.78	575	607	570	747	403	575	588.09	3.46	0	42402	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	306	33.44	1.05	12	0.48	18.00	575.00	1196	20231128	-49.67	570	20241203	5.61	1149	-47.61	20240110	570	5.61	20241203	1171	-48.59	20231204	570	5.61	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
44	20241203	141137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	598	23	2	4.00	121083273	206410	76.66	575	607	570	747	403	575	586.62	3.46	0	38844	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	304	33.22	1.04	12	0.41	18.00	575.00	1196	20231128	-50.00	570	20241203	4.91	1149	-47.95	20240110	570	4.91	20241203	1171	-48.93	20231204	570	4.91	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
45	20241203	131137	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	592	17	2	2.96	110020251	187949	69.80	575	607	570	747	403	575	585.37	3.46	0	35191	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	301	32.89	1.03	12	0.37	18.00	575.00	1196	20231128	-50.50	570	20241203	3.86	1149	-48.48	20240110	570	3.86	20241203	1171	-49.44	20231204	570	3.86	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
46	20241203	121155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	578	3	2	0.52	64030029	110610	41.08	575	589	570	747	403	575	578.88	3.46	0	16629	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	294	32.11	1.01	12	0.22	18.00	575.00	1196	20231128	-51.67	570	20241203	1.40	1149	-49.70	20240110	570	1.40	20241203	1171	-50.64	20231204	570	1.40	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
47	20241203	111128	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	579	4	2	0.70	62159995	107377	39.88	575	589	570	747	403	575	578.90	3.46	0	15868	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	295	32.17	1.01	12	0.21	18.00	575.00	1196	20231128	-51.59	570	20241203	1.58	1149	-49.61	20240110	570	1.58	20241203	1171	-50.56	20231204	570	1.58	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
48	20241203	101115	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	584	9	2	1.57	35271601	61081	22.69	575	587	570	747	403	575	577.46	3.46	0	6170	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	297	32.44	1.02	12	0.12	18.00	575.00	1196	20231128	-51.17	570	20241203	2.46	1149	-49.17	20240110	570	2.46	20241203	1171	-50.13	20231204	570	2.46	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
49	20241203	091107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	579	4	2	0.70	8985486	15585	5.79	575	580	570	747	403	575	576.55	3.46	0	-2015	631	603	589	561	547	596	554	51	172	100	400	1	1	50864390	295	32.17	1.01	12	0.03	18.00	575.00	1196	20231128	-51.59	570	20241203	1.58	1149	-49.61	20240110	570	1.58	20241203	1171	-50.56	20231204	570	1.58	20241203	1.43	N	331520	100	50 억		1761497	N	N	0	N	00	N
50	20241202	161047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	575	-42	5	-6.81	158556739	269249	171.92	606	617	575	802	432	617	589.21	3.46	0	1248	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	292	31.94	1.00	12	0.53	18.00	575.00	1196	20231128	-51.92	575	20241202	0.00	1149	-49.96	20240110	575	0.00	20241202	1171	-50.90	20231204	575	0.00	20241202	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
51	20241202	151241	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	581	-36	5	-5.83	137676129	232942	148.74	606	617	575	802	432	617	591.03	3.46	0	1997	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	296	32.28	1.01	12	0.46	18.00	575.00	1196	20231128	-51.42	575	20241202	1.04	1149	-49.43	20240110	575	1.04	20241202	1171	-50.38	20231204	575	1.04	20241202	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
52	20241202	141135	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	587	-30	5	-4.86	118121761	199306	127.26	606	617	580	802	432	617	592.67	3.46	0	1305	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	299	32.61	1.02	12	0.39	18.00	575.00	1196	20231128	-50.92	580	20241202	1.21	1149	-48.91	20240110	580	1.21	20241202	1171	-49.87	20231204	580	1.21	20241202	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
53	20241202	131102	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	587	-30	5	-4.86	114518266	193147	123.33	606	617	580	802	432	617	592.91	3.46	0	1306	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	299	32.61	1.02	12	0.38	18.00	575.00	1196	20231128	-50.92	580	20241202	1.21	1149	-48.91	20240110	580	1.21	20241202	1171	-49.87	20231204	580	1.21	20241202	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
54	20241202	121131	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	593	-24	5	-3.89	73141751	122387	78.15	606	617	590	802	432	617	597.63	3.46	0	1847	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	302	32.94	1.03	12	0.24	18.00	575.00	1196	20231128	-50.42	590	20241202	0.51	1149	-48.39	20240110	590	0.51	20241202	1171	-49.36	20231204	590	0.51	20241202	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
55	20241202	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	596	-21	5	-3.40	54311314	90554	57.82	606	617	593	802	432	617	599.77	3.46	0	1566	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	303	33.11	1.04	12	0.18	18.00	575.00	1196	20231128	-50.17	591	20241129	0.85	1149	-48.13	20240110	591	0.85	20241129	1171	-49.10	20231204	591	0.85	20241129	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
56	20241202	101039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	599	-18	5	-2.92	47392576	78914	50.39	606	617	594	802	432	617	600.56	3.46	0	2465	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	305	33.28	1.04	12	0.16	18.00	575.00	1196	20231128	-49.92	591	20241129	1.35	1149	-47.87	20240110	591	1.35	20241129	1171	-48.85	20231204	591	1.35	20241129	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N
57	20241202	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	613	-4	5	-0.65	4212244	6875	4.39	606	617	605	802	432	617	612.69	3.46	0	253	646	631	611	596	576	621	586	51	185	100	430	1	1	50864390	312	34.06	1.07	12	0.01	18.00	575.00	1196	20231128	-48.75	591	20241129	3.72	1149	-46.65	20240110	591	3.72	20241129	1171	-47.65	20231204	591	3.72	20241129	1.44	N	331520	100	50 억		1760135	N	N	0	N	00	N