KissMeData/057880/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	160537	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
3	20241210	150539	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
4	20241210	140539	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
5	20241210	130537	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
6	20241210	120538	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
7	20241210	110537	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
8	20241210	100537	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
9	20241210	090541	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231201	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
10	20241209	160536	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
11	20241209	150538	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
12	20241209	140537	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
13	20241209	130538	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
14	20241209	120536	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
15	20241209	110538	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
16	20241209	100536	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
17	20241209	090533	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231130	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231211	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
18	20241206	160532	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
19	20241206	150534	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
20	20241206	140532	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
21	20241206	130533	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
22	20241206	120530	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
23	20241206	110533	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
24	20241206	100529	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
25	20241206	090532	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231129	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231206	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
26	20241205	160523	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
27	20241205	150527	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
28	20241205	140523	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
29	20241205	130524	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
30	20241205	120524	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
31	20241205	110524	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
32	20241205	100521	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
33	20241205	090525	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231128	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231205	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
34	20241204	160516	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
35	20241204	150517	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
36	20241204	140516	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
37	20241204	130512	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
38	20241204	120511	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
39	20241204	110508	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
40	20241204	100509	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
41	20241204	090514	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231127	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
42	20241203	160536	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
43	20241203	150556	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
44	20241203	140543	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
45	20241203	130543	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
46	20241203	120559	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
47	20241203	110541	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
48	20241203	100531	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
49	20241203	090530	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231124	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
50	20241202	160516	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
51	20241202	150551	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
52	20241202	140536	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
53	20241202	130524	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
54	20241202	120546	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
55	20241202	110511	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
56	20241202	100518	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N
57	20241202	090514	58	100.00	KOSDAQ		유통	N	N	N	N		N	8790	0	3	0.00	0	0	0.00	0	0	0	26400	1	8790	0.00	0.00	0	0	8790	8790	8790	8790	8790	8790	8790	123	17610	500	0	10	1	24580368	2161	-2.94	10.76	12	0.00	-2990.00	817.00	8790	20240221	0.00	8789	20231123	0.01	8790	0.00	20240221	8789	0.01	20240102	17570	-49.97	20240221	1740	405.17	20231204	0.03	N	057880	500	122 억		0	N	N	0	N	00	N