KissMeData/057540/price/prices-20230701.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	20230731	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1117	-63	5	-5.34	3479431999	3189996	705.89	1100	1120	1067	1534	826	1180	1090.68	1.33	0	150424	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	519	93.08	0.60	12	6.87	12.00	1876.00	2477	20220728	-54.91	1051	20230726	6.28	2027	-44.89	20230516	1051	6.28	20230726	2555	-56.28	20220804	1051	6.28	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
3	20230731	150544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1106	-74	5	-6.27	3355996180	3079301	681.40	1100	1119	1067	1534	826	1180	1089.84	1.33	0	132382	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	514	92.17	0.59	12	6.63	12.00	1876.00	2477	20220728	-55.35	1051	20230726	5.23	2027	-45.44	20230516	1051	5.23	20230726	2555	-56.71	20220804	1051	5.23	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
4	20230731	140545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1105	-75	5	-6.36	3020820503	2777345	614.58	1100	1105	1067	1534	826	1180	1087.65	1.33	0	82023	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	513	92.08	0.59	12	5.98	12.00	1876.00	2477	20220728	-55.39	1051	20230726	5.14	2027	-45.49	20230516	1051	5.14	20230726	2555	-56.75	20220804	1051	5.14	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
5	20230731	130545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1097	-83	5	-7.03	2735600991	2518148	557.22	1100	1104	1067	1534	826	1180	1086.34	1.33	0	30626	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	510	91.42	0.58	12	5.42	12.00	1876.00	2477	20220728	-55.71	1051	20230726	4.38	2027	-45.88	20230516	1051	4.38	20230726	2555	-57.06	20220804	1051	4.38	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
6	20230731	120551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1091	-89	5	-7.54	2547307577	2345856	519.10	1100	1104	1067	1534	826	1180	1085.86	1.33	0	2803	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	507	90.92	0.58	12	5.05	12.00	1876.00	2477	20220728	-55.95	1051	20230726	3.81	2027	-46.18	20230516	1051	3.81	20230726	2555	-57.30	20220804	1051	3.81	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
7	20230731	110553	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1085	-95	5	-8.05	2236129647	2060068	455.86	1100	1104	1067	1534	826	1180	1085.44	1.33	0	-2334	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	504	90.42	0.58	12	4.44	12.00	1876.00	2477	20220728	-56.20	1051	20230726	3.24	2027	-46.47	20230516	1051	3.24	20230726	2555	-57.53	20220804	1051	3.24	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
8	20230731	100552	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1083	-97	5	-8.22	1883671836	1735404	384.01	1100	1104	1067	1534	826	1180	1085.41	1.33	0	-51066	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	503	90.25	0.58	12	3.74	12.00	1876.00	2477	20220728	-56.28	1051	20230726	3.04	2027	-46.57	20230516	1051	3.04	20230726	2555	-57.61	20220804	1051	3.04	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
9	20230731	090543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1091	-89	5	-7.54	328132461	298717	66.10	1100	1100	1088	1534	826	1180	1098.35	1.33	0	51816	1258	1218	1170	1130	1082	1239	1151	232	354	500	800	1	1	46449355	507	90.92	0.58	12	0.64	12.00	1876.00	2477	20220728	-55.95	1051	20230726	3.81	2027	-46.18	20230516	1051	3.81	20230726	2555	-57.30	20220804	1051	3.81	20230726	2.82	N	057540	500	232 억		616441	N	N	0	N	00	N
10	20230728	160546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1180	48	2	4.24	523502890	443319	169.20	1132	1210	1122	1471	793	1132	1180.87	1.20	0	51103	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	548	98.33	0.63	12	0.95	12.00	1876.00	2477	20220728	-52.36	1051	20230726	12.27	2027	-41.79	20230516	1051	12.27	20230726	2645	-55.39	20220728	1051	12.27	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
11	20230728	150546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1186	54	2	4.77	493600848	418009	159.54	1132	1210	1122	1471	793	1132	1180.84	1.20	0	50835	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	551	98.83	0.63	12	0.90	12.00	1876.00	2477	20220728	-52.12	1051	20230726	12.84	2027	-41.49	20230516	1051	12.84	20230726	2645	-55.16	20220728	1051	12.84	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
12	20230728	140543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1190	58	2	5.12	465574668	394350	150.51	1132	1210	1122	1471	793	1132	1180.61	1.20	0	51550	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	553	99.17	0.63	12	0.85	12.00	1876.00	2477	20220728	-51.96	1051	20230726	13.23	2027	-41.29	20230516	1051	13.23	20230726	2645	-55.01	20220728	1051	13.23	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
13	20230728	130546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1195	63	2	5.57	444703015	376892	143.85	1132	1210	1122	1471	793	1132	1179.92	1.20	0	51142	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	555	99.58	0.64	12	0.81	12.00	1876.00	2477	20220728	-51.76	1051	20230726	13.70	2027	-41.05	20230516	1051	13.70	20230726	2645	-54.82	20220728	1051	13.70	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
14	20230728	120544	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1196	64	2	5.65	409521061	347520	132.64	1132	1210	1122	1471	793	1132	1178.41	1.20	0	53757	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	556	99.67	0.64	12	0.75	12.00	1876.00	2477	20220728	-51.72	1051	20230726	13.80	2027	-41.00	20230516	1051	13.80	20230726	2645	-54.78	20220728	1051	13.80	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
15	20230728	110548	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1185	53	2	4.68	245688067	210439	80.32	1132	1188	1122	1471	793	1132	1167.50	1.20	0	-4254	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	550	98.75	0.63	12	0.45	12.00	1876.00	2477	20220728	-52.16	1051	20230726	12.75	2027	-41.54	20230516	1051	12.75	20230726	2645	-55.20	20220728	1051	12.75	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
16	20230728	100541	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1177	45	2	3.98	181565282	156039	59.56	1132	1188	1122	1471	793	1132	1163.59	1.20	0	-4574	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	547	98.08	0.63	12	0.34	12.00	1876.00	2477	20220728	-52.48	1051	20230726	11.99	2027	-41.93	20230516	1051	11.99	20230726	2645	-55.50	20220728	1051	11.99	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
17	20230728	090545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1122	-10	5	-0.88	11740192	10417	3.98	1132	1132	1122	1471	793	1132	1127.02	1.20	0	936	1195	1163	1108	1076	1021	1179	1092	232	339	500	760	1	1	46449355	521	93.50	0.60	12	0.02	12.00	1876.00	2477	20220728	-54.70	1051	20230726	6.76	2027	-44.65	20230516	1051	6.76	20230726	2645	-57.58	20220728	1051	6.76	20230726	2.81	N	057540	500	232 억		557065	N	N	0	N	00	N
18	20230727	160542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1132	59	2	5.50	283938985	255190	53.75	1053	1140	1053	1394	752	1073	1112.66	1.02	39874	85296	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	526	94.33	0.60	12	0.55	12.00	1876.00	2608	20220726	-56.60	1051	20230726	7.71	2027	-44.15	20230516	1051	7.71	20230726	2645	-57.20	20220728	1051	7.71	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
19	20230727	150543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1130	57	2	5.31	269902486	242782	51.13	1053	1140	1053	1394	752	1073	1111.71	1.02	39874	82645	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	525	94.17	0.60	12	0.52	12.00	1876.00	2608	20220726	-56.67	1051	20230726	7.52	2027	-44.25	20230516	1051	7.52	20230726	2645	-57.28	20220728	1051	7.52	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
20	20230727	140540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1138	65	2	6.06	259786703	233843	49.25	1053	1140	1053	1394	752	1073	1110.94	1.02	39874	83226	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	529	94.83	0.61	12	0.50	12.00	1876.00	2608	20220726	-56.37	1051	20230726	8.28	2027	-43.86	20230516	1051	8.28	20230726	2645	-56.98	20220728	1051	8.28	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
21	20230727	130540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1130	57	2	5.31	233338025	210428	44.32	1053	1140	1053	1394	752	1073	1108.87	1.02	39874	76051	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	525	94.17	0.60	12	0.45	12.00	1876.00	2608	20220726	-56.67	1051	20230726	7.52	2027	-44.25	20230516	1051	7.52	20230726	2645	-57.28	20220728	1051	7.52	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
22	20230727	120543	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1129	56	2	5.22	195351021	176724	37.22	1053	1140	1053	1394	752	1073	1105.40	1.02	39874	67355	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	524	94.08	0.60	12	0.38	12.00	1876.00	2608	20220726	-56.71	1051	20230726	7.42	2027	-44.30	20230516	1051	7.42	20230726	2645	-57.32	20220728	1051	7.42	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
23	20230727	110542	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1132	59	2	5.50	164450154	149420	31.47	1053	1133	1053	1394	752	1073	1100.59	1.02	39874	63323	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	526	94.33	0.60	12	0.32	12.00	1876.00	2608	20220726	-56.60	1051	20230726	7.71	2027	-44.15	20230516	1051	7.71	20230726	2645	-57.20	20220728	1051	7.71	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
24	20230727	100540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1117	44	2	4.10	117163806	107424	22.62	1053	1120	1053	1394	752	1073	1090.67	1.02	39874	46716	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	519	93.08	0.60	12	0.23	12.00	1876.00	2608	20220726	-57.17	1051	20230726	6.28	2027	-44.89	20230516	1051	6.28	20230726	2645	-57.77	20220728	1051	6.28	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
25	20230727	090540	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1085	12	2	1.12	36174604	33959	7.15	1053	1085	1053	1394	752	1073	1065.24	1.02	39874	21113	1142	1107	1079	1044	1016	1093	1030	232	321	500	720	1	1	46449355	504	90.42	0.58	12	0.07	12.00	1876.00	2608	20220726	-58.40	1051	20230726	3.24	2027	-46.47	20230516	1051	3.24	20230726	2645	-58.98	20220728	1051	3.24	20230726	2.90	N	057540	500	232 억		471768	N	N	0	N	00	N
26	20230726	160539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1073	-37	5	-3.33	500883122	468599	135.25	1109	1114	1051	1443	777	1110	1068.89	0.93	0	39852	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	498	89.42	0.57	12	1.01	12.00	1876.00	2650	20220725	-59.51	1051	20230726	2.09	2027	-47.06	20230516	1051	2.09	20230726	2785	-61.47	20220726	1051	2.09	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
27	20230726	150542	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1059	-51	5	-4.59	482114640	450989	130.17	1109	1114	1051	1443	777	1110	1069.02	0.93	0	30349	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	492	88.25	0.56	12	0.97	12.00	1876.00	2650	20220725	-60.04	1051	20230726	0.76	2027	-47.76	20230516	1051	0.76	20230726	2785	-61.97	20220726	1051	0.76	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
28	20230726	140539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1054	-56	5	-5.05	439361245	410580	118.50	1109	1114	1051	1443	777	1110	1070.10	0.93	0	13990	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	490	87.83	0.56	12	0.88	12.00	1876.00	2650	20220725	-60.23	1051	20230726	0.29	2027	-48.00	20230516	1051	0.29	20230726	2785	-62.15	20220726	1051	0.29	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
29	20230726	130537	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1058	-52	5	-4.68	389598627	363528	104.92	1109	1114	1051	1443	777	1110	1071.72	0.93	0	18399	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	491	88.17	0.56	12	0.78	12.00	1876.00	2650	20220725	-60.08	1051	20230726	0.67	2027	-47.80	20230516	1051	0.67	20230726	2785	-62.01	20220726	1051	0.67	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
30	20230726	120539	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1063	-47	5	-4.23	279189572	259281	74.83	1109	1114	1055	1443	777	1110	1076.78	0.93	0	37953	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	494	88.58	0.57	12	0.56	12.00	1876.00	2650	20220725	-59.89	1055	20230726	0.76	2027	-47.56	20230516	1055	0.76	20230726	2785	-61.83	20220726	1055	0.76	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
31	20230726	110536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1067	-43	5	-3.87	238790590	221438	63.91	1109	1114	1055	1443	777	1110	1078.36	0.93	0	31912	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	496	88.92	0.57	12	0.48	12.00	1876.00	2650	20220725	-59.74	1055	20230726	1.14	2027	-47.36	20230516	1055	1.14	20230726	2785	-61.69	20220726	1055	1.14	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
32	20230726	100540	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1072	-38	5	-3.42	136705975	125723	36.29	1109	1114	1055	1443	777	1110	1087.36	0.93	0	22412	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	498	89.33	0.57	12	0.27	12.00	1876.00	2650	20220725	-59.55	1055	20230726	1.61	2027	-47.11	20230516	1055	1.61	20230726	2785	-61.51	20220726	1055	1.61	20230726	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
33	20230726	090535	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1102	-8	5	-0.72	27238494	24561	7.09	1109	1114	1102	1443	777	1110	1109.01	0.93	0	6544	1164	1137	1118	1091	1072	1127	1081	232	333	500	750	1	1	46449355	512	91.83	0.59	12	0.05	12.00	1876.00	2650	20220725	-58.42	1099	20230725	0.27	2027	-45.63	20230516	1099	0.27	20230725	2785	-60.43	20220726	1099	0.27	20230725	2.90	N	057540	500	232 억		431894	N	N	0	N	00	N
34	20230725	160533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1110	-35	5	-3.06	386567926	344778	77.91	1145	1145	1099	1488	802	1145	1121.21	0.84	0	38906	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	516	92.50	0.59	12	0.74	12.00	1876.00	2650	20220725	-58.11	1099	20230725	1.00	2027	-45.24	20230516	1099	1.00	20230725	2830	-60.78	20220725	1099	1.00	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
35	20230725	150531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1103	-42	5	-3.67	371865140	331544	74.91	1145	1145	1099	1488	802	1145	1121.62	0.84	0	35875	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	512	91.92	0.59	12	0.71	12.00	1876.00	2650	20220725	-58.38	1099	20230725	0.36	2027	-45.58	20230516	1099	0.36	20230725	2830	-61.02	20220725	1099	0.36	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
36	20230725	140530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1113	-32	5	-2.79	265985958	235751	53.27	1145	1145	1100	1488	802	1145	1128.25	0.84	0	-10261	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	517	92.75	0.59	12	0.51	12.00	1876.00	2650	20220725	-58.00	1100	20230725	1.18	2027	-45.09	20230516	1100	1.18	20230725	2830	-60.67	20220725	1100	1.18	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
37	20230725	130535	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1127	-18	5	-1.57	166250903	146511	33.11	1145	1145	1127	1488	802	1145	1134.73	0.84	0	-6602	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	523	93.92	0.60	12	0.32	12.00	1876.00	2650	20220725	-57.47	1127	20230725	0.00	2027	-44.40	20230516	1127	0.00	20230725	2830	-60.18	20220725	1127	0.00	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
38	20230725	120536	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1132	-13	5	-1.14	133879748	117918	26.64	1145	1145	1130	1488	802	1145	1135.36	0.84	0	-92	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	526	94.33	0.60	12	0.25	12.00	1876.00	2650	20220725	-57.28	1130	20230725	0.18	2027	-44.15	20230516	1130	0.18	20230725	2830	-60.00	20220725	1130	0.18	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
39	20230725	110532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1133	-12	5	-1.05	114977599	101220	22.87	1145	1145	1130	1488	802	1145	1135.92	0.84	0	-1938	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	526	94.42	0.60	12	0.22	12.00	1876.00	2650	20220725	-57.25	1130	20230725	0.27	2027	-44.10	20230516	1130	0.27	20230725	2830	-59.96	20220725	1130	0.27	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
40	20230725	100532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1138	-7	5	-0.61	77704574	68326	15.44	1145	1145	1133	1488	802	1145	1137.26	0.84	0	2924	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	529	94.83	0.61	12	0.15	12.00	1876.00	2650	20220725	-57.06	1133	20230725	0.44	2027	-43.86	20230516	1133	0.44	20230725	2830	-59.79	20220725	1133	0.44	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
41	20230725	090532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1138	-7	5	-0.61	16817307	14737	3.33	1145	1145	1138	1488	802	1145	1141.16	0.84	0	-5783	1231	1187	1164	1120	1097	1176	1109	232	343	500	770	1	1	46449355	529	94.83	0.61	12	0.03	12.00	1876.00	2650	20220725	-57.06	1138	20230725	0.00	2027	-43.86	20230516	1138	0.00	20230725	2830	-59.79	20220725	1138	0.00	20230725	2.96	N	057540	500	232 억		391882	N	N	0	N	00	N
42	20230724	160534	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1145	-64	5	-5.29	514748086	439986	300.27	1208	1208	1141	1571	847	1209	1169.98	1.03	0	-83016	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	532	95.42	0.59	12	0.95	12.00	1943.00	2650	20220725	-56.79	1141	20230724	0.35	2027	-43.51	20230516	1141	0.35	20230724	2830	-59.54	20220725	1141	0.35	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
43	20230724	150530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1151	-58	5	-4.80	499367768	426560	291.11	1208	1208	1141	1571	847	1209	1170.69	1.03	0	-83691	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	535	95.92	0.59	12	0.92	12.00	1943.00	2650	20220725	-56.57	1141	20230724	0.88	2027	-43.22	20230516	1141	0.88	20230724	2830	-59.33	20220725	1141	0.88	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
44	20230724	140529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1153	-56	5	-4.63	486868048	415721	283.71	1208	1208	1141	1571	847	1209	1171.14	1.03	0	-82541	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	536	96.08	0.59	12	0.89	12.00	1943.00	2650	20220725	-56.49	1141	20230724	1.05	2027	-43.12	20230516	1141	1.05	20230724	2830	-59.26	20220725	1141	1.05	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
45	20230724	130529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1155	-54	5	-4.47	444004579	378473	258.29	1208	1208	1151	1571	847	1209	1173.15	1.03	0	-60479	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	536	96.25	0.59	12	0.81	12.00	1943.00	2650	20220725	-56.42	1151	20230724	0.35	2027	-43.02	20230516	1151	0.35	20230724	2830	-59.19	20220725	1151	0.35	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
46	20230724	120530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1163	-46	5	-3.80	368501200	313302	213.81	1208	1208	1162	1571	847	1209	1176.19	1.03	0	-60681	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	540	96.92	0.60	12	0.67	12.00	1943.00	2650	20220725	-56.11	1162	20230724	0.09	2027	-42.62	20230516	1162	0.09	20230724	2830	-58.90	20220725	1162	0.09	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
47	20230724	110533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1167	-42	5	-3.47	313850049	266399	181.81	1208	1208	1166	1571	847	1209	1178.12	1.03	0	-57069	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	542	97.25	0.60	12	0.57	12.00	1943.00	2650	20220725	-55.96	1166	20230724	0.09	2027	-42.43	20230516	1166	0.09	20230724	2830	-58.76	20220725	1166	0.09	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
48	20230724	100528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1175	-34	5	-2.81	228403189	193379	131.97	1208	1208	1168	1571	847	1209	1181.12	1.03	0	-52203	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	546	97.92	0.60	12	0.42	12.00	1943.00	2650	20220725	-55.66	1168	20230724	0.60	2027	-42.03	20230516	1168	0.60	20230724	2830	-58.48	20220725	1168	0.60	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
49	20230724	090530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1194	-15	5	-1.24	45184227	37783	25.79	1208	1208	1190	1571	847	1209	1195.89	1.03	0	-28357	1222	1215	1207	1200	1192	1211	1196	232	362	500	820	1	1	46449355	555	99.50	0.61	12	0.08	12.00	1943.00	2650	20220725	-54.94	1190	20230724	0.34	2027	-41.10	20230516	1190	0.34	20230724	2830	-57.81	20220725	1190	0.34	20230724	2.97	N	057540	500	232 억		476691	N	N	0	N	00	N
50	20230721	160526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1209	-4	5	-0.33	169132131	140159	127.15	1213	1214	1199	1576	850	1213	1206.72	0.98	0	20456	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	562	100.75	0.62	12	0.30	12.00	1943.00	2650	20220725	-54.38	1199	20230721	0.83	2027	-40.36	20230516	1199	0.83	20230721	2830	-57.28	20220725	1199	0.83	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
51	20230721	150528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1204	-9	5	-0.74	144953607	120110	108.96	1213	1214	1199	1576	850	1213	1206.84	0.98	0	5296	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	559	100.33	0.62	12	0.26	12.00	1943.00	2650	20220725	-54.57	1199	20230721	0.42	2027	-40.60	20230516	1199	0.42	20230721	2830	-57.46	20220725	1199	0.42	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
52	20230721	140525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	0	3	0.00	120393150	99717	90.46	1213	1214	1199	1576	850	1213	1207.35	0.98	0	497	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	563	101.08	0.62	12	0.21	12.00	1943.00	2650	20220725	-54.23	1199	20230721	1.17	2027	-40.16	20230516	1199	1.17	20230721	2830	-57.14	20220725	1199	1.17	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
53	20230721	130527	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	0	3	0.00	88776630	73543	66.72	1213	1214	1199	1576	850	1213	1207.14	0.98	0	738	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	563	101.08	0.62	12	0.16	12.00	1943.00	2650	20220725	-54.23	1199	20230721	1.17	2027	-40.16	20230516	1199	1.17	20230721	2830	-57.14	20220725	1199	1.17	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
54	20230721	120532	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1209	-4	5	-0.33	75610110	62659	56.84	1213	1214	1199	1576	850	1213	1206.69	0.98	0	4077	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	562	100.75	0.62	12	0.13	12.00	1943.00	2650	20220725	-54.38	1199	20230721	0.83	2027	-40.36	20230516	1199	0.83	20230721	2830	-57.28	20220725	1199	0.83	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
55	20230721	110530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1213	0	3	0.00	62762135	52039	47.21	1213	1214	1199	1576	850	1213	1206.06	0.98	0	5486	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	563	101.08	0.62	12	0.11	12.00	1943.00	2650	20220725	-54.23	1199	20230721	1.17	2027	-40.16	20230516	1199	1.17	20230721	2830	-57.14	20220725	1199	1.17	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
56	20230721	100529	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1205	-8	5	-0.66	44856911	37235	33.78	1213	1214	1199	1576	850	1213	1204.70	0.98	0	1372	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	560	100.42	0.62	12	0.08	12.00	1943.00	2650	20220725	-54.53	1199	20230721	0.50	2027	-40.55	20230516	1199	0.50	20230721	2830	-57.42	20220725	1199	0.50	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
57	20230721	090530	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1200	-13	5	-1.07	17435099	14428	13.09	1213	1214	1200	1576	850	1213	1208.42	0.98	0	21	1228	1220	1211	1203	1194	1224	1207	232	363	500	820	1	1	46449355	557	100.00	0.62	12	0.03	12.00	1943.00	2650	20220725	-54.72	1200	20230721	0.00	2027	-40.80	20230516	1200	0.00	20230721	2830	-57.60	20220725	1200	0.00	20230721	2.98	N	057540	500	232 억		455119	N	N	0	N	00	N
58	20230720	160525	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1213	2	2	0.17	132493976	109499	48.98	1211	1219	1202	1574	848	1211	1210.00	0.91	0	31834	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	563	101.08	0.62	12	0.24	12.00	1943.00	2650	20220725	-54.23	1201	20230719	1.00	2027	-40.16	20230516	1201	1.00	20230719	2830	-57.14	20220725	1201	1.00	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
59	20230720	150524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1211	0	3	0.00	129258266	106831	47.79	1211	1219	1202	1574	848	1211	1209.93	0.91	0	31420	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	563	100.92	0.62	12	0.23	12.00	1943.00	2650	20220725	-54.30	1201	20230719	0.83	2027	-40.26	20230516	1201	0.83	20230719	2830	-57.21	20220725	1201	0.83	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
60	20230720	140524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1214	3	2	0.25	112587588	93070	41.63	1211	1219	1202	1574	848	1211	1209.71	0.91	0	23125	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	564	101.17	0.62	12	0.20	12.00	1943.00	2650	20220725	-54.19	1201	20230719	1.08	2027	-40.11	20230516	1201	1.08	20230719	2830	-57.10	20220725	1201	1.08	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
61	20230720	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1215	4	2	0.33	90796359	75054	33.57	1211	1219	1202	1574	848	1211	1209.75	0.91	0	22000	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	564	101.25	0.63	12	0.16	12.00	1943.00	2650	20220725	-54.15	1201	20230719	1.17	2027	-40.06	20230516	1201	1.17	20230719	2830	-57.07	20220725	1201	1.17	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
62	20230720	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	6	2	0.50	87348880	72214	32.30	1211	1219	1202	1574	848	1211	1209.58	0.91	0	21702	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	565	101.42	0.63	12	0.16	12.00	1943.00	2650	20220725	-54.08	1201	20230719	1.33	2027	-39.96	20230516	1201	1.33	20230719	2830	-57.00	20220725	1201	1.33	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
63	20230720	110527	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	8	2	0.66	76836805	63551	28.43	1211	1219	1202	1574	848	1211	1209.06	0.91	0	21034	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	566	101.58	0.63	12	0.14	12.00	1943.00	2650	20220725	-54.00	1201	20230719	1.50	2027	-39.86	20230516	1201	1.50	20230719	2830	-56.93	20220725	1201	1.50	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
64	20230720	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1209	-2	5	-0.17	31249333	25893	11.58	1211	1211	1202	1574	848	1211	1206.86	0.91	0	-6694	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	562	100.75	0.62	12	0.06	12.00	1943.00	2650	20220725	-54.38	1201	20230719	0.67	2027	-40.36	20230516	1201	0.67	20230719	2830	-57.28	20220725	1201	0.67	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
65	20230720	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1205	-6	5	-0.50	8282583	6849	3.06	1211	1211	1205	1574	848	1211	1209.31	0.91	0	-5816	1241	1225	1213	1197	1185	1234	1206	232	363	500	820	1	1	46449355	560	100.42	0.62	12	0.01	12.00	1943.00	2650	20220725	-54.53	1201	20230719	0.33	2027	-40.55	20230516	1201	0.33	20230719	2830	-57.42	20220725	1201	0.33	20230719	2.96	N	057540	500	232 억		423285	N	N	0	N	00	N
66	20230719	160533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1211	2	2	0.17	267682081	221334	81.98	1209	1229	1201	1571	847	1209	1209.40	0.88	0	13933	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	563	100.92	0.62	12	0.48	12.00	1943.00	2650	20220725	-54.30	1201	20230719	0.83	2027	-40.26	20230516	1201	0.83	20230719	2830	-57.21	20220725	1201	0.83	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
67	20230719	150531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1207	-2	5	-0.17	253367424	209508	77.60	1209	1229	1201	1571	847	1209	1209.34	0.88	0	11176	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	561	100.58	0.62	12	0.45	12.00	1943.00	2650	20220725	-54.45	1201	20230719	0.50	2027	-40.45	20230516	1201	0.50	20230719	2830	-57.35	20220725	1201	0.50	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
68	20230719	140533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1212	3	2	0.25	212542665	175686	65.07	1209	1229	1201	1571	847	1209	1209.79	0.88	0	8770	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	563	101.00	0.62	12	0.38	12.00	1943.00	2650	20220725	-54.26	1201	20230719	0.92	2027	-40.21	20230516	1201	0.92	20230719	2830	-57.17	20220725	1201	0.92	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
69	20230719	130526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1215	6	2	0.50	160389700	132785	49.18	1209	1215	1201	1571	847	1209	1207.89	0.88	0	5594	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	564	101.25	0.63	12	0.29	12.00	1943.00	2650	20220725	-54.15	1201	20230719	1.17	2027	-40.06	20230516	1201	1.17	20230719	2830	-57.07	20220725	1201	1.17	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
70	20230719	120531	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1205	-4	5	-0.33	130559503	108180	40.07	1209	1215	1201	1571	847	1209	1206.87	0.88	0	6015	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	560	100.42	0.62	12	0.23	12.00	1943.00	2650	20220725	-54.53	1201	20230719	0.33	2027	-40.55	20230516	1201	0.33	20230719	2830	-57.42	20220725	1201	0.33	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
71	20230719	110533	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1210	1	2	0.08	91526068	75875	28.10	1209	1214	1201	1571	847	1209	1206.27	0.88	0	3195	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	562	100.83	0.62	12	0.16	12.00	1943.00	2650	20220725	-54.34	1201	20230719	0.75	2027	-40.31	20230516	1201	0.75	20230719	2830	-57.24	20220725	1201	0.75	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
72	20230719	100528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1205	-4	5	-0.33	68533141	56880	21.07	1209	1211	1201	1571	847	1209	1204.87	0.88	0	2597	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	560	100.42	0.62	12	0.12	12.00	1943.00	2650	20220725	-54.53	1201	20230719	0.33	2027	-40.55	20230516	1201	0.33	20230719	2830	-57.42	20220725	1201	0.33	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
73	20230719	090528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1207	-2	5	-0.17	12240716	10130	3.75	1209	1209	1207	1571	847	1209	1208.36	0.88	0	0	1248	1228	1218	1198	1188	1223	1193	232	362	500	820	1	1	46449355	561	100.58	0.62	12	0.02	12.00	1943.00	2650	20220725	-54.45	1207	20230719	0.00	2027	-40.45	20230516	1207	0.00	20230719	2830	-57.35	20220725	1207	0.00	20230719	3.02	N	057540	500	232 억		409352	N	N	0	N	00	N
74	20230718	160528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1209	-28	5	-2.26	328071998	269395	18.44	1232	1238	1208	1608	866	1237	1217.81	1.10	0	-102184	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	562	100.75	0.62	12	0.58	12.00	1943.00	2650	20220725	-54.38	1208	20230718	0.08	2027	-40.36	20230516	1208	0.08	20230718	2830	-57.28	20220725	1208	0.08	20230718	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
75	20230718	150528	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1211	-26	5	-2.10	306662561	251698	17.23	1232	1238	1208	1608	866	1237	1218.38	1.10	0	-101640	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	563	100.92	0.62	12	0.54	12.00	1943.00	2650	20220725	-54.30	1208	20230718	0.25	2027	-40.26	20230516	1208	0.25	20230718	2830	-57.21	20220725	1208	0.25	20230718	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
76	20230718	140525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1210	-27	5	-2.18	286362272	234933	16.08	1232	1238	1210	1608	866	1237	1218.91	1.10	0	-97568	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	562	100.83	0.62	12	0.51	12.00	1943.00	2650	20220725	-54.34	1210	20230718	0.00	2027	-40.31	20230516	1210	0.00	20230718	2830	-57.24	20220725	1210	0.00	20230718	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
77	20230718	130525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1218	-19	5	-1.54	232110079	190183	13.02	1232	1238	1212	1608	866	1237	1220.46	1.10	0	-62244	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	566	101.50	0.63	12	0.41	12.00	1943.00	2650	20220725	-54.04	1212	20230718	0.50	2027	-39.91	20230516	1212	0.50	20230718	2830	-56.96	20220725	1212	0.50	20230718	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
78	20230718	120529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-18	5	-1.46	166911504	136484	9.34	1232	1238	1216	1608	866	1237	1222.94	1.10	0	-44256	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	566	101.58	0.63	12	0.29	12.00	1943.00	2650	20220725	-54.00	1213	20230717	0.49	2027	-39.86	20230516	1213	0.49	20230717	2830	-56.93	20220725	1213	0.49	20230717	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
79	20230718	110529	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1217	-20	5	-1.62	149626421	122295	8.37	1232	1238	1216	1608	866	1237	1223.49	1.10	0	-35944	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	565	101.42	0.63	12	0.26	12.00	1943.00	2650	20220725	-54.08	1213	20230717	0.33	2027	-39.96	20230516	1213	0.33	20230717	2830	-57.00	20220725	1213	0.33	20230717	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
80	20230718	100523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1219	-18	5	-1.46	107447141	87673	6.00	1232	1238	1219	1608	866	1237	1225.54	1.10	0	-28507	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	566	101.58	0.63	12	0.19	12.00	1943.00	2650	20220725	-54.00	1213	20230717	0.49	2027	-39.86	20230516	1213	0.49	20230717	2830	-56.93	20220725	1213	0.49	20230717	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
81	20230718	090524	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1228	-9	5	-0.73	20387300	16582	1.14	1232	1238	1220	1608	866	1237	1229.48	1.10	0	-741	1374	1305	1259	1190	1144	1340	1225	232	371	500	840	1	1	46449355	570	102.33	0.63	12	0.04	12.00	1943.00	2650	20220725	-53.66	1213	20230717	1.24	2027	-39.42	20230516	1213	1.24	20230717	2830	-56.61	20220725	1213	1.24	20230717	2.89	N	057540	500	232 억		511232	N	N	0	N	00	N
82	20230717	160526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1237	18	2	1.48	1840333970	1453783	630.27	1229	1328	1213	1584	854	1219	1265.89	1.16	0	-13352	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	575	103.08	0.64	12	3.13	12.00	1943.00	2650	20220725	-53.32	1213	20230717	1.98	2027	-38.97	20230516	1213	1.98	20230717	2830	-56.29	20220725	1213	1.98	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
83	20230717	150522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1246	27	2	2.21	1767857314	1395323	604.93	1229	1328	1213	1584	854	1219	1266.99	1.16	0	-27968	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	579	103.83	0.64	12	3.00	12.00	1943.00	2650	20220725	-52.98	1213	20230717	2.72	2027	-38.53	20230516	1213	2.72	20230717	2830	-55.97	20220725	1213	2.72	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
84	20230717	140524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1245	26	2	2.13	1564408922	1231973	534.11	1229	1328	1213	1584	854	1219	1269.84	1.16	0	-59741	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	578	103.75	0.64	12	2.65	12.00	1943.00	2650	20220725	-53.02	1213	20230717	2.64	2027	-38.58	20230516	1213	2.64	20230717	2830	-56.01	20220725	1213	2.64	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
85	20230717	130521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1218	-1	5	-0.08	60700060	49801	21.59	1229	1229	1213	1584	854	1219	1218.85	1.16	0	-3962	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	566	101.50	0.63	12	0.11	12.00	1943.00	2650	20220725	-54.04	1213	20230717	0.41	2027	-39.91	20230516	1213	0.41	20230717	2830	-56.96	20220725	1213	0.41	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
86	20230717	120526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1220	1	2	0.08	55558860	45580	19.76	1229	1229	1213	1584	854	1219	1218.93	1.16	0	-3918	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	567	101.67	0.63	12	0.10	12.00	1943.00	2650	20220725	-53.96	1213	20230717	0.58	2027	-39.81	20230516	1213	0.58	20230717	2830	-56.89	20220725	1213	0.58	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
87	20230717	110520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1217	-2	5	-0.16	45082441	36981	16.03	1229	1229	1213	1584	854	1219	1219.07	1.16	0	-3918	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	565	101.42	0.63	12	0.08	12.00	1943.00	2650	20220725	-54.08	1213	20230717	0.33	2027	-39.96	20230516	1213	0.33	20230717	2830	-57.00	20220725	1213	0.33	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
88	20230717	100522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1217	-2	5	-0.16	32860909	26950	11.68	1229	1229	1213	1584	854	1219	1219.33	1.16	0	-7565	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	565	101.42	0.63	12	0.06	12.00	1943.00	2650	20220725	-54.08	1213	20230717	0.33	2027	-39.96	20230516	1213	0.33	20230717	2830	-57.00	20220725	1213	0.33	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
89	20230717	090520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1217	-2	5	-0.16	15138085	12393	5.37	1229	1229	1217	1584	854	1219	1221.50	1.16	0	-6307	1244	1231	1224	1211	1204	1228	1208	232	365	500	820	1	1	46449355	565	101.42	0.63	12	0.03	12.00	1943.00	2650	20220725	-54.08	1217	20230717	0.00	2027	-39.96	20230516	1217	0.00	20230717	2830	-57.00	20220725	1217	0.00	20230717	2.86	N	057540	500	232 억		537198	N	N	0	N	00	N
90	20230714	160520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1219	-18	5	-1.46	282048982	230655	138.31	1237	1237	1217	1608	866	1237	1222.82	1.31	0	-70099	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	566	101.58	0.63	12	0.50	12.00	1943.00	2650	20220725	-54.00	1217	20230714	0.16	2027	-39.86	20230516	1217	0.16	20230714	2830	-56.93	20220725	1217	0.16	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
91	20230714	150523	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1220	-17	5	-1.37	244988611	200254	120.08	1237	1237	1217	1608	866	1237	1223.39	1.31	0	-61710	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	567	101.67	0.63	12	0.43	12.00	1943.00	2650	20220725	-53.96	1217	20230714	0.25	2027	-39.81	20230516	1217	0.25	20230714	2830	-56.89	20220725	1217	0.25	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
92	20230714	140525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1221	-16	5	-1.29	208753259	170560	102.27	1237	1237	1217	1608	866	1237	1223.93	1.31	0	-58960	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	567	101.75	0.63	12	0.37	12.00	1943.00	2650	20220725	-53.92	1217	20230714	0.33	2027	-39.76	20230516	1217	0.33	20230714	2830	-56.86	20220725	1217	0.33	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
93	20230714	130518	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1222	-15	5	-1.21	184385160	150627	90.32	1237	1237	1217	1608	866	1237	1224.12	1.31	0	-56841	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	568	101.83	0.63	12	0.32	12.00	1943.00	2650	20220725	-53.89	1217	20230714	0.41	2027	-39.71	20230516	1217	0.41	20230714	2830	-56.82	20220725	1217	0.41	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
94	20230714	120519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1222	-15	5	-1.21	172511155	140890	84.48	1237	1237	1217	1608	866	1237	1224.44	1.31	0	-53129	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	568	101.83	0.63	12	0.30	12.00	1943.00	2650	20220725	-53.89	1217	20230714	0.41	2027	-39.71	20230516	1217	0.41	20230714	2830	-56.82	20220725	1217	0.41	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
95	20230714	110522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1224	-13	5	-1.05	139777508	114114	68.43	1237	1237	1217	1608	866	1237	1224.89	1.31	0	-51479	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	569	102.00	0.63	12	0.25	12.00	1943.00	2650	20220725	-53.81	1217	20230714	0.58	2027	-39.62	20230516	1217	0.58	20230714	2830	-56.75	20220725	1217	0.58	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
96	20230714	100525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1226	-11	5	-0.89	109106473	88984	53.36	1237	1237	1217	1608	866	1237	1226.14	1.31	0	-52387	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	569	102.17	0.63	12	0.19	12.00	1943.00	2650	20220725	-53.74	1217	20230714	0.74	2027	-39.52	20230516	1217	0.74	20230714	2830	-56.68	20220725	1217	0.74	20230714	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
97	20230714	090522	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1236	-1	5	-0.08	17004706	13755	8.25	1237	1237	1234	1608	866	1237	1236.26	1.31	0	-4907	1257	1247	1238	1228	1219	1242	1223	232	371	500	840	1	1	46449355	574	103.00	0.64	12	0.03	12.00	1943.00	2650	20220725	-53.36	1229	20230713	0.57	2027	-39.02	20230516	1229	0.57	20230713	2830	-56.33	20220725	1229	0.57	20230713	2.92	N	057540	500	232 억		607298	N	N	0	N	00	N
98	20230713	160519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1237	1	2	0.08	205835710	166483	65.59	1242	1248	1229	1606	866	1236	1236.38	1.29	0	7356	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	575	103.08	0.64	12	0.36	12.00	1943.00	2650	20220725	-53.32	1229	20230713	0.65	2027	-38.97	20230516	1229	0.65	20230713	2830	-56.29	20220725	1229	0.65	20230713	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
99	20230713	150516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1237	1	2	0.08	203887480	164908	64.97	1242	1248	1229	1606	866	1236	1236.37	1.29	0	7265	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	575	103.08	0.64	12	0.36	12.00	1943.00	2650	20220725	-53.32	1229	20230713	0.65	2027	-38.97	20230516	1229	0.65	20230713	2830	-56.29	20220725	1229	0.65	20230713	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
100	20230713	140516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1235	-1	5	-0.08	187304956	151477	59.68	1242	1248	1229	1606	866	1236	1236.52	1.29	0	8328	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	574	102.92	0.64	12	0.33	12.00	1943.00	2650	20220725	-53.40	1229	20230713	0.49	2027	-39.07	20230516	1229	0.49	20230713	2830	-56.36	20220725	1229	0.49	20230713	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
101	20230713	130517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1236	0	3	0.00	160544642	129847	51.16	1242	1248	1229	1606	866	1236	1236.41	1.29	0	15690	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	574	103.00	0.64	12	0.28	12.00	1943.00	2650	20220725	-53.36	1229	20230713	0.57	2027	-39.02	20230516	1229	0.57	20230713	2830	-56.33	20220725	1229	0.57	20230713	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
102	20230713	120513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1236	0	3	0.00	142714526	115378	45.46	1242	1248	1229	1606	866	1236	1236.93	1.29	0	15556	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	574	103.00	0.64	12	0.25	12.00	1943.00	2650	20220725	-53.36	1229	20230713	0.57	2027	-39.02	20230516	1229	0.57	20230713	2830	-56.33	20220725	1229	0.57	20230713	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
103	20230713	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1240	4	2	0.32	67035978	54056	21.30	1242	1248	1235	1606	866	1236	1240.12	1.29	0	16672	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	576	103.33	0.64	12	0.12	12.00	1943.00	2650	20220725	-53.21	1230	20230710	0.81	2027	-38.83	20230516	1230	0.81	20230710	2830	-56.18	20220725	1230	0.81	20230710	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
104	20230713	100517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1246	10	2	0.81	48563604	39183	15.44	1242	1248	1235	1606	866	1236	1239.40	1.29	0	12573	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	579	103.83	0.64	12	0.08	12.00	1943.00	2650	20220725	-52.98	1230	20230710	1.30	2027	-38.53	20230516	1230	1.30	20230710	2830	-55.97	20220725	1230	1.30	20230710	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
105	20230713	090440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1235	-1	5	-0.08	8801891	7103	2.80	1242	1242	1235	1606	866	1236	1239.18	1.29	0	-675	1289	1262	1246	1219	1203	1254	1211	232	370	500	840	1	1	46449355	574	102.92	0.64	12	0.02	12.00	1943.00	2650	20220725	-53.40	1230	20230710	0.41	2027	-39.07	20230516	1230	0.41	20230710	2830	-56.36	20220725	1230	0.41	20230710	2.91	N	057540	500	232 억		599942	N	N	0	N	00	N
106	20230712	160514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1236	-19	5	-1.51	314162310	253208	87.43	1273	1273	1230	1631	879	1255	1240.75	1.37	0	-36892	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	574	103.00	0.64	12	0.55	12.00	1943.00	2650	20220725	-53.36	1230	20230712	0.49	2027	-39.02	20230516	1230	0.49	20230712	2830	-56.33	20220725	1230	0.49	20230712	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
107	20230712	150511	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1240	-15	5	-1.20	300371486	242058	83.58	1273	1273	1230	1631	879	1255	1240.91	1.37	0	-35852	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	576	103.33	0.64	12	0.52	12.00	1943.00	2650	20220725	-53.21	1230	20230712	0.81	2027	-38.83	20230516	1230	0.81	20230712	2830	-56.18	20220725	1230	0.81	20230712	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
108	20230712	140510	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-18	5	-1.43	253843420	204322	70.55	1273	1273	1231	1631	879	1255	1242.37	1.37	0	-34853	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	575	103.08	0.64	12	0.44	12.00	1943.00	2650	20220725	-53.32	1230	20230710	0.57	2027	-38.97	20230516	1230	0.57	20230710	2830	-56.29	20220725	1230	0.57	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
109	20230712	130512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-18	5	-1.43	235549036	189487	65.43	1273	1273	1232	1631	879	1255	1243.09	1.37	0	-28922	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	575	103.08	0.64	12	0.41	12.00	1943.00	2650	20220725	-53.32	1230	20230710	0.57	2027	-38.97	20230516	1230	0.57	20230710	2830	-56.29	20220725	1230	0.57	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
110	20230712	120512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1237	-18	5	-1.43	209363209	168264	58.10	1273	1273	1233	1631	879	1255	1244.25	1.37	0	-23630	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	575	103.08	0.64	12	0.36	12.00	1943.00	2650	20220725	-53.32	1230	20230710	0.57	2027	-38.97	20230516	1230	0.57	20230710	2830	-56.29	20220725	1230	0.57	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
111	20230712	110512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	-14	5	-1.12	124435073	99573	34.38	1273	1273	1239	1631	879	1255	1249.69	1.37	0	-11079	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	576	103.42	0.64	12	0.21	12.00	1943.00	2650	20220725	-53.17	1230	20230710	0.89	2027	-38.78	20230516	1230	0.89	20230710	2830	-56.15	20220725	1230	0.89	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
112	20230712	100514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1242	-13	5	-1.04	95071156	75903	26.21	1273	1273	1242	1631	879	1255	1252.53	1.37	0	-10516	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	577	103.50	0.64	12	0.16	12.00	1943.00	2650	20220725	-53.13	1230	20230710	0.98	2027	-38.73	20230516	1230	0.98	20230710	2830	-56.11	20220725	1230	0.98	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
113	20230712	090513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1261	6	2	0.48	18591674	14641	5.06	1273	1273	1261	1631	879	1255	1269.84	1.37	0	-6641	1307	1281	1257	1231	1207	1294	1244	232	376	500	850	1	1	46449355	586	105.08	0.65	12	0.03	12.00	1943.00	2650	20220725	-52.42	1230	20230710	2.52	2027	-37.79	20230516	1230	2.52	20230710	2830	-55.44	20220725	1230	2.52	20230710	3.28	N	057540	500	232 억		636872	N	N	0	N	00	N
114	20230711	160506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1255	9	2	0.72	360261264	289611	73.79	1245	1283	1233	1619	873	1246	1243.95	1.25	0	52265	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	583	104.58	0.65	12	0.62	12.00	1943.00	2650	20220725	-52.64	1230	20230710	2.03	2027	-38.09	20230516	1230	2.03	20230710	2830	-55.65	20220725	1230	2.03	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
115	20230711	150506	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	3	2	0.24	342955681	275745	70.26	1245	1283	1233	1619	873	1246	1243.74	1.25	0	49724	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	580	104.08	0.64	12	0.59	12.00	1943.00	2650	20220725	-52.87	1230	20230710	1.54	2027	-38.38	20230516	1230	1.54	20230710	2830	-55.87	20220725	1230	1.54	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
116	20230711	140504	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1241	-5	5	-0.40	297190671	238943	60.88	1245	1283	1233	1619	873	1246	1243.77	1.25	0	45420	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	576	103.42	0.64	12	0.51	12.00	1943.00	2650	20220725	-53.17	1230	20230710	0.89	2027	-38.78	20230516	1230	0.89	20230710	2830	-56.15	20220725	1230	0.89	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
117	20230711	130456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1239	-7	5	-0.56	221298966	177444	45.21	1245	1283	1233	1619	873	1246	1247.15	1.25	0	24589	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	576	103.25	0.64	12	0.38	12.00	1943.00	2650	20220725	-53.25	1230	20230710	0.73	2027	-38.88	20230516	1230	0.73	20230710	2830	-56.22	20220725	1230	0.73	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
118	20230711	120508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1249	3	2	0.24	129292274	103177	26.29	1245	1283	1239	1619	873	1246	1253.11	1.25	0	21314	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	580	104.08	0.64	12	0.22	12.00	1943.00	2650	20220725	-52.87	1230	20230710	1.54	2027	-38.38	20230516	1230	1.54	20230710	2830	-55.87	20220725	1230	1.54	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
119	20230711	110511	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1250	4	2	0.32	113594272	90607	23.09	1245	1283	1239	1619	873	1246	1253.70	1.25	0	22358	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	581	104.17	0.64	12	0.20	12.00	1943.00	2650	20220725	-52.83	1230	20230710	1.63	2027	-38.33	20230516	1230	1.63	20230710	2830	-55.83	20220725	1230	1.63	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
120	20230711	100509	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1262	16	2	1.28	79855333	63661	16.22	1245	1283	1239	1619	873	1246	1254.38	1.25	0	19063	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	586	105.17	0.65	12	0.14	12.00	1943.00	2650	20220725	-52.38	1230	20230710	2.60	2027	-37.74	20230516	1230	2.60	20230710	2830	-55.41	20220725	1230	2.60	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
121	20230711	090508	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1246	0	3	0.00	34935489	28087	7.16	1245	1251	1239	1619	873	1246	1243.83	1.25	0	18137	1275	1260	1245	1230	1215	1253	1223	232	373	500	840	1	1	46449355	579	103.83	0.64	12	0.06	12.00	1943.00	2650	20220725	-52.98	1230	20230710	1.30	2027	-38.53	20230516	1230	1.30	20230710	2830	-55.97	20220725	1230	1.30	20230710	3.31	N	057540	500	232 억		580244	N	N	0	N	00	N
122	20230710	160505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1246	-19	5	-1.50	487204364	390622	115.95	1260	1260	1230	1644	886	1265	1247.25	0.82	0	198696	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	579	103.83	0.64	12	0.84	12.00	1943.00	2650	20220725	-52.98	1230	20230710	1.30	2027	-38.53	20230516	1230	1.30	20230710	2830	-55.97	20220725	1230	1.30	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
123	20230710	150503	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1249	-16	5	-1.26	465462800	373181	110.77	1260	1260	1230	1644	886	1265	1247.28	0.82	0	200813	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	580	104.08	0.64	12	0.80	12.00	1943.00	2650	20220725	-52.87	1230	20230710	1.54	2027	-38.38	20230516	1230	1.54	20230710	2830	-55.87	20220725	1230	1.54	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
124	20230710	140500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1252	-13	5	-1.03	414413999	332345	98.65	1260	1260	1230	1644	886	1265	1246.94	0.82	0	198424	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	582	104.33	0.64	12	0.72	12.00	1943.00	2650	20220725	-52.75	1230	20230710	1.79	2027	-38.23	20230516	1230	1.79	20230710	2830	-55.76	20220725	1230	1.79	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
125	20230710	130456	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1259	-6	5	-0.47	402371323	322741	95.80	1260	1260	1230	1644	886	1265	1246.73	0.82	0	199797	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	585	104.92	0.65	12	0.69	12.00	1943.00	2650	20220725	-52.49	1230	20230710	2.36	2027	-37.89	20230516	1230	2.36	20230710	2830	-55.51	20220725	1230	2.36	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
126	20230710	120506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1253	-12	5	-0.95	189766812	152582	45.29	1260	1260	1230	1644	886	1265	1243.70	0.82	0	59137	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	582	104.42	0.64	12	0.33	12.00	1943.00	2650	20220725	-52.72	1230	20230710	1.87	2027	-38.18	20230516	1230	1.87	20230710	2830	-55.72	20220725	1230	1.87	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
127	20230710	110506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1248	-17	5	-1.34	179866592	144657	42.94	1260	1260	1230	1644	886	1265	1243.40	0.82	0	56098	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	580	104.00	0.64	12	0.31	12.00	1943.00	2650	20220725	-52.91	1230	20230710	1.46	2027	-38.43	20230516	1230	1.46	20230710	2830	-55.90	20220725	1230	1.46	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
128	20230710	100506	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1252	-13	5	-1.03	146583658	117937	35.01	1260	1260	1230	1644	886	1265	1242.90	0.82	0	46961	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	582	104.33	0.64	12	0.25	12.00	1943.00	2650	20220725	-52.75	1230	20230710	1.79	2027	-38.23	20230516	1230	1.79	20230710	2830	-55.76	20220725	1230	1.79	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
129	20230710	090501	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1236	-29	5	-2.29	23046878	18547	5.51	1260	1260	1236	1644	886	1265	1242.62	0.82	0	-9943	1318	1291	1266	1239	1214	1279	1227	232	379	500	860	1	1	46449355	574	103.00	0.64	12	0.04	12.00	1943.00	2650	20220725	-53.36	1236	20230710	0.00	2027	-39.02	20230516	1236	0.00	20230710	2830	-56.33	20220725	1236	0.00	20230710	3.24	N	057540	500	232 억		379716	N	N	0	N	00	N
130	20230707	160458	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1265	-32	5	-2.47	422016853	333744	128.24	1290	1293	1241	1686	908	1297	1264.49	0.84	0	-10269	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	588	105.42	0.65	12	0.72	12.00	1943.00	2650	20220725	-52.26	1241	20230707	1.93	2027	-37.59	20230516	1241	1.93	20230707	2830	-55.30	20220725	1241	1.93	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
131	20230707	150500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1250	-47	5	-3.62	397487883	314203	120.73	1290	1293	1241	1686	908	1297	1265.07	0.84	0	-4956	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	581	104.17	0.64	12	0.68	12.00	1943.00	2650	20220725	-52.83	1241	20230707	0.73	2027	-38.33	20230516	1241	0.73	20230707	2830	-55.83	20220725	1241	0.73	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
132	20230707	140509	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1246	-51	5	-3.93	326460565	257142	98.81	1290	1293	1245	1686	908	1297	1269.57	0.84	0	-25072	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	579	103.83	0.64	12	0.55	12.00	1943.00	2650	20220725	-52.98	1245	20230707	0.08	2027	-38.53	20230516	1245	0.08	20230707	2830	-55.97	20220725	1245	0.08	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
133	20230707	130505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1267	-30	5	-2.31	218851515	171495	65.90	1290	1293	1263	1686	908	1297	1276.14	0.84	0	-26735	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	589	105.58	0.65	12	0.37	12.00	1943.00	2650	20220725	-52.19	1263	20230707	0.32	2027	-37.49	20230516	1263	0.32	20230707	2830	-55.23	20220725	1263	0.32	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
134	20230707	120504	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1279	-18	5	-1.39	131226617	102502	39.39	1290	1293	1271	1686	908	1297	1280.23	0.84	0	-16120	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	594	106.58	0.66	12	0.22	12.00	1943.00	2650	20220725	-51.74	1271	20230707	0.63	2027	-36.90	20230516	1271	0.63	20230707	2830	-54.81	20220725	1271	0.63	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
135	20230707	110505	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1280	-17	5	-1.31	110087899	85973	33.04	1290	1293	1271	1686	908	1297	1280.49	0.84	0	-11160	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	595	106.67	0.66	12	0.19	12.00	1943.00	2650	20220725	-51.70	1271	20230707	0.71	2027	-36.85	20230516	1271	0.71	20230707	2830	-54.77	20220725	1271	0.71	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
136	20230707	100500	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1283	-14	5	-1.08	80443087	62827	24.14	1290	1293	1271	1686	908	1297	1280.39	0.84	0	-8855	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	596	106.92	0.66	12	0.14	12.00	1943.00	2650	20220725	-51.58	1271	20230707	0.94	2027	-36.70	20230516	1271	0.94	20230707	2830	-54.66	20220725	1271	0.94	20230707	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
137	20230707	090459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1283	-14	5	-1.08	11873225	9221	3.54	1290	1293	1283	1686	908	1297	1287.63	0.84	0	-290	1344	1320	1307	1283	1270	1314	1277	232	389	500	880	1	1	46449355	596	106.92	0.66	12	0.02	12.00	1943.00	2650	20220725	-51.58	1276	20230630	0.55	2027	-36.70	20230516	1276	0.55	20230630	2830	-54.66	20220725	1276	0.55	20230630	3.32	N	057540	500	232 억		389589	N	N	0	N	00	N
138	20230706	160500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1297	-35	5	-2.63	335559491	257632	86.00	1331	1331	1294	1731	933	1332	1302.48	0.97	0	-61200	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	602	108.08	0.67	12	0.55	12.00	1943.00	2650	20220725	-51.06	1276	20230630	1.65	2027	-36.01	20230516	1276	1.65	20230630	2830	-54.17	20220725	1276	1.65	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
139	20230706	150501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1297	-35	5	-2.63	293626004	225257	75.19	1331	1331	1295	1731	933	1332	1303.52	0.97	0	-66822	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	602	108.08	0.67	12	0.48	12.00	1943.00	2650	20220725	-51.06	1276	20230630	1.65	2027	-36.01	20230516	1276	1.65	20230630	2830	-54.17	20220725	1276	1.65	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
140	20230706	140501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1299	-33	5	-2.48	235412083	180386	60.21	1331	1331	1295	1731	933	1332	1305.05	0.97	0	-56349	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	603	108.25	0.67	12	0.39	12.00	1943.00	2650	20220725	-50.98	1276	20230630	1.80	2027	-35.92	20230516	1276	1.80	20230630	2830	-54.10	20220725	1276	1.80	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
141	20230706	130501	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1301	-31	5	-2.33	214067244	163932	54.72	1331	1331	1295	1731	933	1332	1305.83	0.97	0	-49835	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	604	108.42	0.67	12	0.35	12.00	1943.00	2650	20220725	-50.91	1276	20230630	1.96	2027	-35.82	20230516	1276	1.96	20230630	2830	-54.03	20220725	1276	1.96	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
142	20230706	120459	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	-29	5	-2.18	160744612	122889	41.02	1331	1331	1300	1731	933	1332	1308.05	0.97	0	-33670	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	605	108.58	0.67	12	0.26	12.00	1943.00	2650	20220725	-50.83	1276	20230630	2.12	2027	-35.72	20230516	1276	2.12	20230630	2830	-53.96	20220725	1276	2.12	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
143	20230706	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1308	-24	5	-1.80	115100786	87874	29.33	1331	1331	1303	1731	933	1332	1309.84	0.97	0	-25359	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	608	109.00	0.67	12	0.19	12.00	1943.00	2650	20220725	-50.64	1276	20230630	2.51	2027	-35.47	20230516	1276	2.51	20230630	2830	-53.78	20220725	1276	2.51	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
144	20230706	100500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1307	-25	5	-1.88	79013861	60296	20.13	1331	1331	1303	1731	933	1332	1310.43	0.97	0	-22548	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	607	108.92	0.67	12	0.13	12.00	1943.00	2650	20220725	-50.68	1276	20230630	2.43	2027	-35.52	20230516	1276	2.43	20230630	2830	-53.82	20220725	1276	2.43	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
145	20230706	090500	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1314	-18	5	-1.35	13642636	10336	3.45	1331	1331	1314	1731	933	1332	1319.91	0.97	0	-6928	1389	1360	1344	1315	1299	1352	1307	232	399	500	900	1	1	46449355	610	109.50	0.68	12	0.02	12.00	1943.00	2650	20220725	-50.42	1276	20230630	2.98	2027	-35.18	20230516	1276	2.98	20230630	2830	-53.57	20220725	1276	2.98	20230630	3.32	N	057540	500	232 억		452051	N	N	0	N	00	N
146	20230705	160458	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1332	-37	5	-2.70	402236901	299136	34.18	1369	1373	1328	1779	959	1369	1344.65	1.15	0	-81743	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	619	111.00	0.69	12	0.64	12.00	1943.00	2650	20220725	-49.74	1276	20230630	4.39	2027	-34.29	20230516	1276	4.39	20230630	2830	-52.93	20220725	1276	4.39	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
147	20230705	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1333	-36	5	-2.63	370760060	275575	31.48	1369	1373	1328	1779	959	1369	1345.40	1.15	0	-83598	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	619	111.08	0.69	12	0.59	12.00	1943.00	2650	20220725	-49.70	1276	20230630	4.47	2027	-34.24	20230516	1276	4.47	20230630	2830	-52.90	20220725	1276	4.47	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
148	20230705	140452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1336	-33	5	-2.41	286573435	212412	24.27	1369	1373	1336	1779	959	1369	1349.13	1.15	0	-72766	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	621	111.33	0.69	12	0.46	12.00	1943.00	2650	20220725	-49.58	1276	20230630	4.70	2027	-34.09	20230516	1276	4.70	20230630	2830	-52.79	20220725	1276	4.70	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
149	20230705	130452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1349	-20	5	-1.46	248875589	184306	21.06	1369	1373	1336	1779	959	1369	1350.33	1.15	0	-58713	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	627	112.42	0.69	12	0.40	12.00	1943.00	2650	20220725	-49.09	1276	20230630	5.72	2027	-33.45	20230516	1276	5.72	20230630	2830	-52.33	20220725	1276	5.72	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
150	20230705	120451	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	-27	5	-1.97	223775917	165645	18.92	1369	1373	1336	1779	959	1369	1350.93	1.15	0	-54182	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	623	111.83	0.69	12	0.36	12.00	1943.00	2650	20220725	-49.36	1276	20230630	5.17	2027	-33.79	20230516	1276	5.17	20230630	2830	-52.58	20220725	1276	5.17	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
151	20230705	110456	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1344	-25	5	-1.83	163864368	120904	13.81	1369	1373	1339	1779	959	1369	1355.31	1.15	0	-38815	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	624	112.00	0.69	12	0.26	12.00	1943.00	2650	20220725	-49.28	1276	20230630	5.33	2027	-33.70	20230516	1276	5.33	20230630	2830	-52.51	20220725	1276	5.33	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
152	20230705	100454	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	-14	5	-1.02	74803563	54931	6.28	1369	1373	1352	1779	959	1369	1361.76	1.15	0	-27949	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	629	112.92	0.70	12	0.12	12.00	1943.00	2650	20220725	-48.87	1276	20230630	6.19	2027	-33.15	20230516	1276	6.19	20230630	2830	-52.12	20220725	1276	6.19	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
153	20230705	090452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1364	-5	5	-0.37	4468835	3266	0.37	1369	1370	1364	1779	959	1369	1368.27	1.15	0	-2291	1446	1407	1376	1337	1306	1427	1357	232	410	500	930	1	1	46449355	634	113.67	0.70	12	0.01	12.00	1943.00	2650	20220725	-48.53	1276	20230630	6.90	2027	-32.71	20230516	1276	6.90	20230630	2830	-51.80	20220725	1276	6.90	20230630	3.33	N	057540	500	232 억		533510	N	N	0	N	00	N
154	20230704	160452	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1369	15	2	1.11	1207407730	875098	289.52	1365	1415	1345	1760	948	1354	1379.75	1.24	0	-40447	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	636	114.08	0.70	12	1.88	12.00	1943.00	2650	20220725	-48.34	1276	20230630	7.29	2027	-32.46	20230516	1276	7.29	20230630	2830	-51.63	20220725	1276	7.29	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
155	20230704	150446	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1368	14	2	1.03	1192871975	864478	286.01	1365	1415	1345	1760	948	1354	1379.88	1.24	0	-41321	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	635	114.00	0.70	12	1.86	12.00	1943.00	2650	20220725	-48.38	1276	20230630	7.21	2027	-32.51	20230516	1276	7.21	20230630	2830	-51.66	20220725	1276	7.21	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
156	20230704	140450	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1374	20	2	1.48	1143207491	828199	274.00	1365	1415	1345	1760	948	1354	1380.35	1.24	0	-31798	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	638	114.50	0.71	12	1.78	12.00	1943.00	2650	20220725	-48.15	1276	20230630	7.68	2027	-32.22	20230516	1276	7.68	20230630	2830	-51.45	20220725	1276	7.68	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
157	20230704	130444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1373	19	2	1.40	1115986119	808389	267.45	1365	1415	1345	1760	948	1354	1380.51	1.24	0	-31069	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	638	114.42	0.71	12	1.74	12.00	1943.00	2650	20220725	-48.19	1276	20230630	7.60	2027	-32.26	20230516	1276	7.60	20230630	2830	-51.48	20220725	1276	7.60	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
158	20230704	120448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1374	20	2	1.48	1043444595	755566	249.97	1365	1415	1345	1760	948	1354	1381.01	1.24	0	-29973	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	638	114.50	0.71	12	1.63	12.00	1943.00	2650	20220725	-48.15	1276	20230630	7.68	2027	-32.22	20230516	1276	7.68	20230630	2830	-51.45	20220725	1276	7.68	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
159	20230704	110444	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1371	17	2	1.26	211683386	155597	51.48	1365	1374	1345	1760	948	1354	1360.46	1.24	0	-16545	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	637	114.25	0.71	12	0.33	12.00	1943.00	2650	20220725	-48.26	1276	20230630	7.45	2027	-32.36	20230516	1276	7.45	20230630	2830	-51.55	20220725	1276	7.45	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
160	20230704	100443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1347	-7	5	-0.52	142214619	104641	34.62	1365	1371	1345	1760	948	1354	1359.07	1.24	0	-39295	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	626	112.25	0.69	12	0.23	12.00	1943.00	2650	20220725	-49.17	1276	20230630	5.56	2027	-33.55	20230516	1276	5.56	20230630	2830	-52.40	20220725	1276	5.56	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
161	20230704	090443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	0	3	0.00	23066844	17010	5.63	1365	1365	1354	1760	948	1354	1356.08	1.24	0	-14505	1395	1374	1348	1327	1301	1385	1338	232	406	500	920	1	1	46449355	629	112.83	0.70	12	0.04	12.00	1943.00	2650	20220725	-48.91	1276	20230630	6.11	2027	-33.20	20230516	1276	6.11	20230630	2830	-52.16	20220725	1276	6.11	20230630	3.40	N	057540	500	232 억		576279	N	N	0	N	00	N
162	20230703	160437	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	39	2	2.97	402331683	297661	78.64	1328	1369	1322	1709	921	1315	1351.76	1.05	0	84976	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	629	112.83	0.70	12	0.64	12.00	1943.00	2650	20220725	-48.91	1276	20230630	6.11	2027	-33.20	20230516	1276	6.11	20230630	2830	-52.16	20220725	1276	6.11	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
163	20230703	150441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	39	2	2.97	388041004	287100	75.85	1328	1369	1322	1709	921	1315	1351.72	1.05	0	83383	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	629	112.83	0.70	12	0.62	12.00	1943.00	2650	20220725	-48.91	1276	20230630	6.11	2027	-33.20	20230516	1276	6.11	20230630	2830	-52.16	20220725	1276	6.11	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
164	20230703	140441	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1354	39	2	2.97	347272831	256940	67.88	1328	1369	1322	1709	921	1315	1351.71	1.05	0	78005	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	629	112.83	0.70	12	0.55	12.00	1943.00	2650	20220725	-48.91	1276	20230630	6.11	2027	-33.20	20230516	1276	6.11	20230630	2830	-52.16	20220725	1276	6.11	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
165	20230703	130440	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1349	34	2	2.59	321833335	238148	62.92	1328	1369	1322	1709	921	1315	1351.55	1.05	0	77113	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	627	112.42	0.69	12	0.51	12.00	1943.00	2650	20220725	-49.09	1276	20230630	5.72	2027	-33.45	20230516	1276	5.72	20230630	2830	-52.33	20220725	1276	5.72	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
166	20230703	120443	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1355	40	2	3.04	297457286	220093	58.15	1328	1369	1322	1709	921	1315	1351.67	1.05	0	76811	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	629	112.92	0.70	12	0.47	12.00	1943.00	2650	20220725	-48.87	1276	20230630	6.19	2027	-33.15	20230516	1276	6.19	20230630	2830	-52.12	20220725	1276	6.19	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
167	20230703	110439	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1357	42	2	3.19	280613802	207666	54.86	1328	1369	1322	1709	921	1315	1351.45	1.05	0	74184	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	630	113.08	0.70	12	0.45	12.00	1943.00	2650	20220725	-48.79	1276	20230630	6.35	2027	-33.05	20230516	1276	6.35	20230630	2830	-52.05	20220725	1276	6.35	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
168	20230703	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1356	41	2	3.12	217533754	161065	42.55	1328	1369	1322	1709	921	1315	1350.82	1.05	0	65684	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	630	113.00	0.70	12	0.35	12.00	1943.00	2650	20220725	-48.83	1276	20230630	6.27	2027	-33.10	20230516	1276	6.27	20230630	2830	-52.08	20220725	1276	6.27	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N
169	20230703	090435	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1342	27	2	2.05	53136886	39969	10.56	1328	1345	1322	1709	921	1315	1329.82	1.05	0	20877	1354	1334	1305	1285	1256	1344	1295	232	394	500	890	1	1	46449355	623	111.83	0.69	12	0.09	12.00	1943.00	2650	20220725	-49.36	1276	20230630	5.17	2027	-33.79	20230516	1276	5.17	20230630	2830	-52.58	20220725	1276	5.17	20230630	3.34	N	057540	500	232 억		487784	N	N	0	N	00	N