KissMeData/056090/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	160535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1031	61	2	6.29	240850860	236740	45.58	951	1032	951	1261	679	970	1017.36	0.84	0	132457	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1065	49.10	1.35	12	0.23	21.00	763.00	3030	20240611	-65.97	913	20241209	12.92	3030	-65.97	20240611	913	12.92	20241209	3030	-65.97	20240611	913	12.92	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
3	20241210	150536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1032	62	2	6.39	230359824	226536	43.61	951	1032	951	1261	679	970	1016.88	0.84	0	135670	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1066	49.14	1.35	12	0.22	21.00	763.00	3030	20240611	-65.94	913	20241209	13.03	3030	-65.94	20240611	913	13.03	20241209	3030	-65.94	20240611	913	13.03	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
4	20241210	140536	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1020	50	2	5.15	142936957	141441	27.23	951	1032	951	1261	679	970	1010.58	0.84	0	63853	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1053	48.57	1.34	12	0.14	21.00	763.00	3030	20240611	-66.34	913	20241209	11.72	3030	-66.34	20240611	913	11.72	20241209	3030	-66.34	20240611	913	11.72	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
5	20241210	130535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1013	43	2	4.43	131438276	130078	25.04	951	1032	951	1261	679	970	1010.46	0.84	0	57606	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1046	48.24	1.33	12	0.13	21.00	763.00	3030	20240611	-66.57	913	20241209	10.95	3030	-66.57	20240611	913	10.95	20241209	3030	-66.57	20240611	913	10.95	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
6	20241210	120535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1015	45	2	4.64	123501886	122224	23.53	951	1032	951	1261	679	970	1010.46	0.84	0	58523	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1048	48.33	1.33	12	0.12	21.00	763.00	3030	20240611	-66.50	913	20241209	11.17	3030	-66.50	20240611	913	11.17	20241209	3030	-66.50	20240611	913	11.17	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
7	20241210	110534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1023	53	2	5.46	96867445	95933	18.47	951	1032	951	1261	679	970	1009.74	0.84	0	50727	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1056	48.71	1.34	12	0.09	21.00	763.00	3030	20240611	-66.24	913	20241209	12.05	3030	-66.24	20240611	913	12.05	20241209	3030	-66.24	20240611	913	12.05	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
8	20241210	100535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1018	48	2	4.95	60590253	60355	11.62	951	1032	951	1261	679	970	1003.90	0.84	0	25063	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1051	48.48	1.33	12	0.06	21.00	763.00	3030	20240611	-66.40	913	20241209	11.50	3030	-66.40	20240611	913	11.50	20241209	3030	-66.40	20240611	913	11.50	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
9	20241210	090538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1032	62	2	6.39	10210939	10475	2.02	951	1032	951	1261	679	970	974.79	0.84	0	2971	1096	1033	973	910	850	1003	880	516	291	500	640	1	1	103259036	1066	49.14	1.35	12	0.01	21.00	763.00	3030	20240611	-65.94	913	20241209	13.03	3030	-65.94	20240611	913	13.03	20241209	3030	-65.94	20240611	913	13.03	20241209	0.28	N	056090	500	516 억		866309	N	N	0	N	00	N
10	20241209	160533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	970	-67	5	-6.46	506882561	517771	252.06	1026	1036	913	1348	726	1037	978.97	0.77	0	64310	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1002	46.19	1.27	12	0.50	21.00	763.00	3030	20240611	-67.99	913	20241209	6.24	3030	-67.99	20240611	913	6.24	20241209	3030	-67.99	20240611	913	6.24	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
11	20241209	150536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	978	-59	5	-5.69	469334425	479103	233.23	1026	1036	913	1348	726	1037	979.61	0.77	0	51077	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1010	46.57	1.28	12	0.46	21.00	763.00	3030	20240611	-67.72	913	20241209	7.12	3030	-67.72	20240611	913	7.12	20241209	3030	-67.72	20240611	913	7.12	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
12	20241209	140535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	986	-51	5	-4.92	427842263	436177	212.34	1026	1036	913	1348	726	1037	980.89	0.77	0	38472	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1018	46.95	1.29	12	0.42	21.00	763.00	3030	20240611	-67.46	913	20241209	8.00	3030	-67.46	20240611	913	8.00	20241209	3030	-67.46	20240611	913	8.00	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
13	20241209	130536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	992	-45	5	-4.34	367005809	374072	182.10	1026	1036	913	1348	726	1037	981.11	0.77	0	44136	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1024	47.24	1.30	12	0.36	21.00	763.00	3030	20240611	-67.26	913	20241209	8.65	3030	-67.26	20240611	913	8.65	20241209	3030	-67.26	20240611	913	8.65	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
14	20241209	120534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	993	-44	5	-4.24	353641038	360609	175.55	1026	1036	913	1348	726	1037	980.68	0.77	0	44466	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1025	47.29	1.30	12	0.35	21.00	763.00	3030	20240611	-67.23	913	20241209	8.76	3030	-67.23	20240611	913	8.76	20241209	3030	-67.23	20240611	913	8.76	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
15	20241209	110535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	977	-60	5	-5.79	309898467	316388	154.02	1026	1036	913	1348	726	1037	979.49	0.77	0	34094	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1009	46.52	1.28	12	0.31	21.00	763.00	3030	20240611	-67.76	913	20241209	7.01	3030	-67.76	20240611	913	7.01	20241209	3030	-67.76	20240611	913	7.01	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
16	20241209	100533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	997	-40	5	-3.86	274652506	280574	136.59	1026	1036	913	1348	726	1037	978.90	0.77	0	29502	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1029	47.48	1.31	12	0.27	21.00	763.00	3030	20240611	-67.10	913	20241209	9.20	3030	-67.10	20240611	913	9.20	20241209	3030	-67.10	20240611	913	9.20	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
17	20241209	090531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1036	-1	5	-0.10	7969657	7742	3.77	1026	1036	1001	1348	726	1037	1029.41	0.77	0	-1336	1128	1082	1059	1013	990	1071	1002	516	311	500	680	1	1	103259036	1070	49.33	1.36	12	0.01	21.00	763.00	3030	20240611	-65.81	1001	20241209	3.50	3030	-65.81	20240611	1001	3.50	20241209	3030	-65.81	20240611	1001	3.50	20241209	0.33	N	056090	500	516 억		799847	N	N	0	N	00	N
18	20241206	160530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1037	-33	5	-3.08	210645261	200732	76.17	1070	1105	1036	1391	749	1070	1049.39	0.78	0	-1237	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1071	49.38	1.36	12	0.19	21.00	763.00	3030	20240611	-65.78	1036	20241206	0.10	3030	-65.78	20240611	1036	0.10	20241206	3030	-65.78	20240611	1036	0.10	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
19	20241206	150532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1052	-18	5	-1.68	189939690	180794	68.60	1070	1105	1036	1391	749	1070	1050.59	0.78	0	-4123	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1086	50.10	1.38	12	0.18	21.00	763.00	3030	20240611	-65.28	1036	20241206	1.54	3030	-65.28	20240611	1036	1.54	20241206	3030	-65.28	20240611	1036	1.54	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
20	20241206	140530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1043	-27	5	-2.52	162692070	154579	58.65	1070	1105	1037	1391	749	1070	1052.48	0.78	0	-8258	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1077	49.67	1.37	12	0.15	21.00	763.00	3030	20240611	-65.58	1037	20241206	0.58	3030	-65.58	20240611	1037	0.58	20241206	3030	-65.58	20240611	1037	0.58	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
21	20241206	130531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1044	-26	5	-2.43	128553157	121763	46.20	1070	1105	1038	1391	749	1070	1055.77	0.78	0	-13482	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1078	49.71	1.37	12	0.12	21.00	763.00	3030	20240611	-65.54	1038	20241206	0.58	3030	-65.54	20240611	1038	0.58	20241206	3030	-65.54	20240611	1038	0.58	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
22	20241206	120528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1055	-15	5	-1.40	116087496	109815	41.67	1070	1105	1038	1391	749	1070	1057.12	0.78	0	-14602	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1089	50.24	1.38	12	0.11	21.00	763.00	3030	20240611	-65.18	1038	20241206	1.64	3030	-65.18	20240611	1038	1.64	20241206	3030	-65.18	20240611	1038	1.64	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
23	20241206	110530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1041	-29	5	-2.71	100578802	95000	36.05	1070	1105	1038	1391	749	1070	1058.72	0.78	0	-19254	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1075	49.57	1.36	12	0.09	21.00	763.00	3030	20240611	-65.64	1038	20241206	0.29	3030	-65.64	20240611	1038	0.29	20241206	3030	-65.64	20240611	1038	0.29	20241206	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
24	20241206	100527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1059	-11	5	-1.03	46640112	43562	16.53	1070	1105	1052	1391	749	1070	1070.66	0.78	0	-13669	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1094	50.43	1.39	12	0.04	21.00	763.00	3030	20240611	-65.05	1047	20241205	1.15	3030	-65.05	20240611	1047	1.15	20241205	3030	-65.05	20240611	1047	1.15	20241205	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
25	20241206	090530	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1086	16	2	1.50	7324991	6823	2.59	1070	1105	1070	1391	749	1070	1073.57	0.78	0	-512	1102	1085	1066	1049	1030	1094	1058	516	321	500	700	1	1	103259036	1121	51.71	1.42	12	0.01	21.00	763.00	3030	20240611	-64.16	1047	20241205	3.72	3030	-64.16	20240611	1047	3.72	20241205	3030	-64.16	20240611	1047	3.72	20241205	0.34	N	056090	500	516 억		800776	N	N	0	N	00	N
26	20241205	160521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1070	-11	5	-1.02	278615954	262487	114.60	1063	1083	1047	1405	757	1081	1061.44	0.77	0	7848	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1105	50.95	1.40	12	0.25	21.00	763.00	3030	20240611	-64.69	1047	20241205	2.20	3030	-64.69	20240611	1047	2.20	20241205	3030	-64.69	20240611	1047	2.20	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
27	20241205	150524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	266299404	250945	109.56	1063	1083	1047	1405	757	1081	1061.19	0.77	0	3220	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.24	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
28	20241205	140521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	231975931	219040	95.63	1063	1082	1047	1405	757	1081	1059.06	0.77	0	4176	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.21	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
29	20241205	130522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1067	-14	5	-1.30	218050029	205934	89.91	1063	1082	1047	1405	757	1081	1058.83	0.77	0	2740	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1102	50.81	1.40	12	0.20	21.00	763.00	3030	20240611	-64.79	1047	20241205	1.91	3030	-64.79	20240611	1047	1.91	20241205	3030	-64.79	20240611	1047	1.91	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
30	20241205	120522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1071	-10	5	-0.93	207139352	195644	85.41	1063	1082	1047	1405	757	1081	1058.76	0.77	0	1367	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1106	51.00	1.40	12	0.19	21.00	763.00	3030	20240611	-64.65	1047	20241205	2.29	3030	-64.65	20240611	1047	2.29	20241205	3030	-64.65	20240611	1047	2.29	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
31	20241205	110522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1058	-23	5	-2.13	180980450	170958	74.64	1063	1082	1047	1405	757	1081	1058.63	0.77	0	-10110	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1092	50.38	1.39	12	0.17	21.00	763.00	3030	20240611	-65.08	1047	20241205	1.05	3030	-65.08	20240611	1047	1.05	20241205	3030	-65.08	20240611	1047	1.05	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
32	20241205	100519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1064	-17	5	-1.57	137176571	129261	56.43	1063	1082	1049	1405	757	1081	1061.24	0.77	0	-11267	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1099	50.67	1.39	12	0.13	21.00	763.00	3030	20240611	-64.88	1049	20241205	1.43	3030	-64.88	20240611	1049	1.43	20241205	3030	-64.88	20240611	1049	1.43	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
33	20241205	090522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1072	-9	5	-0.83	56260001	52748	23.03	1063	1082	1062	1405	757	1081	1066.58	0.77	0	8761	1131	1105	1088	1062	1045	1119	1076	516	324	500	710	1	1	103259036	1107	51.05	1.40	12	0.05	21.00	763.00	3030	20240611	-64.62	1062	20241205	0.94	3030	-64.62	20240611	1062	0.94	20241205	3030	-64.62	20240611	1062	0.94	20241205	0.33	N	056090	500	516 억		793025	N	N	0	N	00	N
34	20241204	160513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1081	-34	5	-3.05	247851255	227769	42.01	1071	1114	1071	1449	781	1115	1088.17	0.79	0	-26492	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1116	51.48	1.42	12	0.22	21.00	763.00	3030	20240611	-64.32	1071	20241204	0.93	3030	-64.32	20240611	1071	0.93	20241204	3030	-64.32	20240611	1071	0.93	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
35	20241204	150514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1087	-28	5	-2.51	216170277	198533	36.62	1071	1114	1071	1449	781	1115	1088.84	0.79	0	-20817	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1122	51.76	1.42	12	0.19	21.00	763.00	3030	20240611	-64.13	1071	20241204	1.49	3030	-64.13	20240611	1071	1.49	20241204	3030	-64.13	20240611	1071	1.49	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
36	20241204	140513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1089	-26	5	-2.33	188086489	172630	31.84	1071	1114	1071	1449	781	1115	1089.54	0.79	0	-21318	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1124	51.86	1.43	12	0.17	21.00	763.00	3030	20240611	-64.06	1071	20241204	1.68	3030	-64.06	20240611	1071	1.68	20241204	3030	-64.06	20240611	1071	1.68	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
37	20241204	130509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1099	-16	5	-1.43	164075588	150620	27.78	1071	1114	1071	1449	781	1115	1089.33	0.79	0	-7982	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1135	52.33	1.44	12	0.15	21.00	763.00	3030	20240611	-63.73	1071	20241204	2.61	3030	-63.73	20240611	1071	2.61	20241204	3030	-63.73	20240611	1071	2.61	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
38	20241204	120509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1098	-17	5	-1.52	156025558	143274	26.42	1071	1114	1071	1449	781	1115	1089.00	0.79	0	-4531	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1134	52.29	1.44	12	0.14	21.00	763.00	3030	20240611	-63.76	1071	20241204	2.52	3030	-63.76	20240611	1071	2.52	20241204	3030	-63.76	20240611	1071	2.52	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
39	20241204	110506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1100	-15	5	-1.35	144967360	133122	24.55	1071	1114	1071	1449	781	1115	1088.98	0.79	0	193	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1136	52.38	1.44	12	0.13	21.00	763.00	3030	20240611	-63.70	1071	20241204	2.71	3030	-63.70	20240611	1071	2.71	20241204	3030	-63.70	20240611	1071	2.71	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
40	20241204	100506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1102	-13	5	-1.17	104313538	96029	17.71	1071	1114	1071	1449	781	1115	1086.27	0.79	0	15549	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1138	52.48	1.44	12	0.09	21.00	763.00	3030	20240611	-63.63	1071	20241204	2.89	3030	-63.63	20240611	1071	2.89	20241204	3030	-63.63	20240611	1071	2.89	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
41	20241204	090512	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1113	-2	5	-0.18	16929053	15538	2.87	1071	1113	1071	1449	781	1115	1089.53	0.79	0	536	1164	1139	1115	1090	1066	1127	1078	516	334	500	730	1	1	103259036	1149	53.00	1.46	12	0.02	21.00	763.00	3030	20240611	-63.27	1071	20241204	3.92	3030	-63.27	20240611	1071	3.92	20241204	3030	-63.27	20240611	1071	3.92	20241204	0.30	N	056090	500	516 억		819517	N	N	0	N	00	N
42	20241203	160534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1115	-14	5	-1.24	590607750	535312	145.38	1121	1140	1091	1467	791	1129	1103.29	0.89	0	-98617	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1151	53.10	1.46	12	0.52	21.00	763.00	3030	20240611	-63.20	1091	20241203	2.20	3030	-63.20	20240611	1091	2.20	20241203	3030	-63.20	20240611	1091	2.20	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
43	20241203	150553	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1114	-15	5	-1.33	577824550	523856	142.27	1121	1140	1091	1467	791	1129	1103.02	0.89	0	-93928	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1150	53.05	1.46	12	0.51	21.00	763.00	3030	20240611	-63.23	1091	20241203	2.11	3030	-63.23	20240611	1091	2.11	20241203	3030	-63.23	20240611	1091	2.11	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
44	20241203	140541	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1095	-34	5	-3.01	482304639	437111	118.71	1121	1140	1091	1467	791	1129	1103.39	0.89	0	-134837	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1131	52.14	1.44	12	0.42	21.00	763.00	3030	20240611	-63.86	1091	20241203	0.37	3030	-63.86	20240611	1091	0.37	20241203	3030	-63.86	20240611	1091	0.37	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
45	20241203	130540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1097	-32	5	-2.83	395233751	357670	97.14	1121	1140	1091	1467	791	1129	1105.02	0.89	0	-96642	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1133	52.24	1.44	12	0.35	21.00	763.00	3030	20240611	-63.80	1091	20241203	0.55	3030	-63.80	20240611	1091	0.55	20241203	3030	-63.80	20240611	1091	0.55	20241203	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
46	20241203	120557	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1101	-28	5	-2.48	302575697	273242	74.21	1121	1140	1096	1467	791	1129	1107.35	0.89	0	-61427	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1137	52.43	1.44	12	0.26	21.00	763.00	3030	20240611	-63.66	1093	20241118	0.73	3030	-63.66	20240611	1093	0.73	20241118	3030	-63.66	20240611	1093	0.73	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
47	20241203	110538	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1104	-25	5	-2.21	212376952	191379	51.98	1121	1140	1096	1467	791	1129	1109.72	0.89	0	-34667	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1140	52.57	1.45	12	0.19	21.00	763.00	3030	20240611	-63.56	1093	20241118	1.01	3030	-63.56	20240611	1093	1.01	20241118	3030	-63.56	20240611	1093	1.01	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
48	20241203	100528	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1107	-22	5	-1.95	170926682	153849	41.78	1121	1140	1096	1467	791	1129	1111.00	0.89	0	-14542	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1143	52.71	1.45	12	0.15	21.00	763.00	3030	20240611	-63.47	1093	20241118	1.28	3030	-63.47	20240611	1093	1.28	20241118	3030	-63.47	20240611	1093	1.28	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
49	20241203	090527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1135	6	2	0.53	11441669	10248	2.78	1121	1140	1108	1467	791	1129	1116.48	0.89	0	3705	1195	1161	1142	1108	1089	1152	1099	516	338	500	740	1	1	103259036	1172	54.05	1.49	12	0.01	21.00	763.00	3030	20240611	-62.54	1093	20241118	3.84	3030	-62.54	20240611	1093	3.84	20241118	3030	-62.54	20240611	1093	3.84	20241118	0.26	N	056090	500	516 억		914834	N	N	0	N	00	N
50	20241202	160514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-21	5	-1.83	416992128	368055	95.01	1141	1176	1123	1495	805	1150	1132.96	0.92	0	-30786	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1166	53.76	1.48	12	0.36	21.00	763.00	3030	20240611	-62.74	1093	20241118	3.29	3030	-62.74	20240611	1093	3.29	20241118	3030	-62.74	20240611	1093	3.29	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
51	20241202	150549	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1123	-27	5	-2.35	395313823	348770	90.03	1141	1176	1123	1495	805	1150	1133.45	0.92	0	-36795	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1160	53.48	1.47	12	0.34	21.00	763.00	3030	20240611	-62.94	1093	20241118	2.74	3030	-62.94	20240611	1093	2.74	20241118	3030	-62.94	20240611	1093	2.74	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
52	20241202	140533	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1131	-19	5	-1.65	368989405	325380	83.99	1141	1176	1123	1495	805	1150	1134.03	0.92	0	-24180	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1168	53.86	1.48	12	0.32	21.00	763.00	3030	20240611	-62.67	1093	20241118	3.48	3030	-62.67	20240611	1093	3.48	20241118	3030	-62.67	20240611	1093	3.48	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
53	20241202	130522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	-21	5	-1.83	339675051	299371	77.28	1141	1176	1123	1495	805	1150	1134.63	0.92	0	-22739	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1166	53.76	1.48	12	0.29	21.00	763.00	3030	20240611	-62.74	1093	20241118	3.29	3030	-62.74	20240611	1093	3.29	20241118	3030	-62.74	20240611	1093	3.29	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
54	20241202	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1133	-17	5	-1.48	297576317	261968	67.62	1141	1176	1123	1495	805	1150	1135.93	0.92	0	-18958	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1170	53.95	1.48	12	0.25	21.00	763.00	3030	20240611	-62.61	1093	20241118	3.66	3030	-62.61	20240611	1093	3.66	20241118	3030	-62.61	20240611	1093	3.66	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
55	20241202	110509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1140	-10	5	-0.87	273378285	240515	62.09	1141	1176	1123	1495	805	1150	1136.64	0.92	0	-6710	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1177	54.29	1.49	12	0.23	21.00	763.00	3030	20240611	-62.38	1093	20241118	4.30	3030	-62.38	20240611	1093	4.30	20241118	3030	-62.38	20240611	1093	4.30	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
56	20241202	100515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1124	-26	5	-2.26	241360647	212131	54.76	1141	1176	1123	1495	805	1150	1137.79	0.92	0	3290	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1161	53.52	1.47	12	0.21	21.00	763.00	3030	20240611	-62.90	1093	20241118	2.84	3030	-62.90	20240611	1093	2.84	20241118	3030	-62.90	20240611	1093	2.84	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N
57	20241202	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1172	22	2	1.91	8487606	7281	1.88	1141	1176	1141	1495	805	1150	1165.72	0.92	0	437	1228	1188	1164	1124	1100	1177	1113	516	345	500	750	1	1	103259036	1210	55.81	1.54	12	0.01	21.00	763.00	3030	20240611	-61.32	1093	20241118	7.23	3030	-61.32	20240611	1093	7.23	20241118	3030	-61.32	20240611	1093	7.23	20241118	0.26	N	056090	500	516 억		945420	N	N	0	N	00	N