KissMeData/057540/price/prices-20230601.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	20230630	160518	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	17	2	1.31	487194743	374487	100.71	1290	1325	1276	1687	909	1298	1300.91	0.82	0	106361	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	611	109.58	0.68	12	0.81	12.00	1943.00	2650	20220725	-50.38	1276	20230630	3.06	2027	-35.13	20230516	1276	3.06	20230630	2830	-53.53	20220725	1276	3.06	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
3	20230630	150522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	17	2	1.31	448687187	345224	92.84	1290	1325	1276	1687	909	1298	1299.70	0.82	0	99216	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	611	109.58	0.68	12	0.74	12.00	1943.00	2650	20220725	-50.38	1276	20230630	3.06	2027	-35.13	20230516	1276	3.06	20230630	2830	-53.53	20220725	1276	3.06	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
4	20230630	140519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	17	2	1.31	364556146	281301	75.65	1290	1320	1276	1687	909	1298	1295.96	0.82	0	84849	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	611	109.58	0.68	12	0.61	12.00	1943.00	2650	20220725	-50.38	1276	20230630	3.06	2027	-35.13	20230516	1276	3.06	20230630	2830	-53.53	20220725	1276	3.06	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
5	20230630	130520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1318	20	2	1.54	336429523	259887	69.89	1290	1320	1276	1687	909	1298	1294.52	0.82	0	75808	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	612	109.83	0.68	12	0.56	12.00	1943.00	2650	20220725	-50.26	1276	20230630	3.29	2027	-34.98	20230516	1276	3.29	20230630	2830	-53.43	20220725	1276	3.29	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
6	20230630	120517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1312	14	2	1.08	293771661	227374	61.15	1290	1314	1276	1687	909	1298	1292.02	0.82	0	67332	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	609	109.33	0.68	12	0.49	12.00	1943.00	2650	20220725	-50.49	1276	20230630	2.82	2027	-35.27	20230516	1276	2.82	20230630	2830	-53.64	20220725	1276	2.82	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
7	20230630	110520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1307	9	2	0.69	260542240	201993	54.32	1290	1311	1276	1687	909	1298	1289.86	0.82	0	61042	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	607	108.92	0.67	12	0.43	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	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
8	20230630	100520	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1299	1	2	0.08	212391142	165087	44.40	1290	1308	1276	1687	909	1298	1286.54	0.82	0	36191	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	603	108.25	0.67	12	0.36	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	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
9	20230630	090521	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1288	-10	5	-0.77	11971430	9280	2.50	1290	1292	1288	1687	909	1298	1290.02	0.82	0	658	1334	1315	1302	1283	1270	1309	1277	232	389	500	960	1	1	46449355	598	107.33	0.66	12	0.02	12.00	1943.00	2650	20220725	-51.40	1288	20230630	0.00	2027	-36.46	20230516	1288	0.00	20230630	2830	-54.49	20220725	1288	0.00	20230630	3.35	N	057540	500	232 억		379481	N	N	0	N	00	N
10	20230629	160519	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1298	-30	5	-2.26	481779883	369775	118.38	1316	1321	1289	1726	930	1328	1302.91	0.98	0	-76167	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	603	108.17	0.67	12	0.80	12.00	1943.00	2650	20220725	-51.02	1289	20230629	0.70	2027	-35.96	20230516	1289	0.70	20230629	2830	-54.13	20220725	1289	0.70	20230629	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
11	20230629	150516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1295	-33	5	-2.48	465825423	357484	114.45	1316	1321	1289	1726	930	1328	1303.07	0.98	0	-76624	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	602	107.92	0.67	12	0.77	12.00	1943.00	2650	20220725	-51.13	1289	20230629	0.47	2027	-36.11	20230516	1289	0.47	20230629	2830	-54.24	20220725	1289	0.47	20230629	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
12	20230629	140516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1292	-36	5	-2.71	425151756	326053	104.39	1316	1321	1289	1726	930	1328	1303.93	0.98	0	-73868	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	600	107.67	0.66	12	0.70	12.00	1943.00	2650	20220725	-51.25	1289	20230629	0.23	2027	-36.26	20230516	1289	0.23	20230629	2830	-54.35	20220725	1289	0.23	20230629	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
13	20230629	130516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1303	-25	5	-1.88	315037918	240990	77.15	1316	1321	1298	1726	930	1328	1307.27	0.98	0	-74081	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	605	108.58	0.67	12	0.52	12.00	1943.00	2650	20220725	-50.83	1297	20230627	0.46	2027	-35.72	20230516	1297	0.46	20230627	2830	-53.96	20220725	1297	0.46	20230627	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
14	20230629	120518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1300	-28	5	-2.11	295912929	226295	72.45	1316	1321	1298	1726	930	1328	1307.64	0.98	0	-74973	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	604	108.33	0.67	12	0.49	12.00	1943.00	2650	20220725	-50.94	1297	20230627	0.23	2027	-35.87	20230516	1297	0.23	20230627	2830	-54.06	20220725	1297	0.23	20230627	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
15	20230629	110517	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1306	-22	5	-1.66	185849685	141726	45.37	1316	1321	1305	1726	930	1328	1311.33	0.98	0	-35580	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	607	108.83	0.67	12	0.31	12.00	1943.00	2650	20220725	-50.72	1297	20230627	0.69	2027	-35.57	20230516	1297	0.69	20230627	2830	-53.85	20220725	1297	0.69	20230627	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
16	20230629	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1313	-15	5	-1.13	97422430	74118	23.73	1316	1321	1312	1726	930	1328	1314.42	0.98	0	-5693	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	610	109.42	0.68	12	0.16	12.00	1943.00	2650	20220725	-50.45	1297	20230627	1.23	2027	-35.22	20230516	1297	1.23	20230627	2830	-53.60	20220725	1297	1.23	20230627	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
17	20230629	090512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1314	-14	5	-1.05	35115496	26715	8.55	1316	1321	1312	1726	930	1328	1314.45	0.98	0	2338	1360	1343	1328	1311	1296	1352	1320	232	398	500	980	1	1	46449355	610	109.50	0.68	12	0.06	12.00	1943.00	2650	20220725	-50.42	1297	20230627	1.31	2027	-35.18	20230516	1297	1.31	20230627	2830	-53.57	20220725	1297	1.31	20230627	3.37	N	057540	500	232 억		455651	N	N	0	N	00	N
18	20230628	160512	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	2	2	0.15	411391459	309697	65.75	1320	1345	1313	1723	929	1326	1328.41	0.86	0	50704	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	617	110.67	0.68	12	0.67	12.00	1943.00	2650	20220725	-49.89	1297	20230627	2.39	2027	-34.48	20230516	1297	2.39	20230627	2830	-53.07	20220725	1297	2.39	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
19	20230628	150516	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1330	4	2	0.30	393540418	296253	62.90	1320	1345	1313	1723	929	1326	1328.44	0.86	0	53310	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	618	110.83	0.68	12	0.64	12.00	1943.00	2650	20220725	-49.81	1297	20230627	2.54	2027	-34.39	20230516	1297	2.54	20230627	2830	-53.00	20220725	1297	2.54	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
20	20230628	140513	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1328	2	2	0.15	355437101	267544	56.80	1320	1345	1313	1723	929	1326	1328.58	0.86	0	51750	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	617	110.67	0.68	12	0.58	12.00	1943.00	2650	20220725	-49.89	1297	20230627	2.39	2027	-34.48	20230516	1297	2.39	20230627	2830	-53.07	20220725	1297	2.39	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
21	20230628	130514	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1343	17	2	1.28	326347047	245707	52.17	1320	1345	1313	1723	929	1326	1328.25	0.86	0	51876	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	624	111.92	0.69	12	0.53	12.00	1943.00	2650	20220725	-49.32	1297	20230627	3.55	2027	-33.74	20230516	1297	3.55	20230627	2830	-52.54	20220725	1297	3.55	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
22	20230628	120455	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1332	6	2	0.45	237762923	179528	38.12	1320	1338	1313	1723	929	1326	1324.32	0.86	0	50505	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	619	111.00	0.69	12	0.39	12.00	1943.00	2650	20220725	-49.74	1297	20230627	2.70	2027	-34.29	20230516	1297	2.70	20230627	2830	-52.93	20220725	1297	2.70	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
23	20230628	110518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1325	-1	5	-0.08	145779643	110400	23.44	1320	1332	1313	1723	929	1326	1320.15	0.86	0	30256	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	615	110.42	0.68	12	0.24	12.00	1943.00	2650	20220725	-50.00	1297	20230627	2.16	2027	-34.63	20230516	1297	2.16	20230627	2830	-53.18	20220725	1297	2.16	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
24	20230628	100518	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1321	-5	5	-0.38	96519427	73213	15.54	1320	1332	1313	1723	929	1326	1317.65	0.86	0	16876	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	614	110.08	0.68	12	0.16	12.00	1943.00	2650	20220725	-50.15	1297	20230627	1.85	2027	-34.83	20230516	1297	1.85	20230627	2830	-53.32	20220725	1297	1.85	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
25	20230628	090515	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1331	5	2	0.38	22526626	17015	3.61	1320	1332	1320	1723	929	1326	1322.80	0.86	0	-330	1353	1339	1318	1304	1283	1346	1311	232	397	500	980	1	1	46449355	618	110.92	0.69	12	0.04	12.00	1943.00	2650	20220725	-49.77	1297	20230627	2.62	2027	-34.34	20230516	1297	2.62	20230627	2830	-52.97	20220725	1297	2.62	20230627	3.35	N	057540	500	232 억		401742	N	N	0	N	00	N
26	20230627	160515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1326	0	3	0.00	616359009	470316	125.40	1319	1332	1297	1723	929	1326	1310.52	0.80	0	30821	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	616	110.50	0.68	12	1.01	12.00	1943.00	2650	20220725	-49.96	1297	20230627	2.24	2027	-34.58	20230516	1297	2.24	20230627	2830	-53.14	20220725	1297	2.24	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
27	20230627	150518	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1322	-4	5	-0.30	601797006	459290	122.46	1319	1332	1297	1723	929	1326	1310.27	0.80	0	26894	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	614	110.17	0.68	12	0.99	12.00	1943.00	2650	20220725	-50.11	1297	20230627	1.93	2027	-34.78	20230516	1297	1.93	20230627	2830	-53.29	20220725	1297	1.93	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
28	20230627	140524	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1316	-10	5	-0.75	519319820	396989	105.85	1319	1325	1297	1723	929	1326	1308.14	0.80	0	14226	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	611	109.67	0.68	12	0.85	12.00	1943.00	2650	20220725	-50.34	1297	20230627	1.46	2027	-35.08	20230516	1297	1.46	20230627	2830	-53.50	20220725	1297	1.46	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
29	20230627	130522	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1304	-22	5	-1.66	452163635	345684	92.17	1319	1325	1297	1723	929	1326	1308.02	0.80	0	-9471	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	606	108.67	0.67	12	0.74	12.00	1943.00	2650	20220725	-50.79	1297	20230627	0.54	2027	-35.67	20230516	1297	0.54	20230627	2830	-53.92	20220725	1297	0.54	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
30	20230627	120525	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1307	-19	5	-1.43	413014550	315712	84.18	1319	1325	1297	1723	929	1326	1308.20	0.80	0	-12359	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	607	108.92	0.67	12	0.68	12.00	1943.00	2650	20220725	-50.68	1297	20230627	0.77	2027	-35.52	20230516	1297	0.77	20230627	2830	-53.82	20220725	1297	0.77	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
31	20230627	110526	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1309	-17	5	-1.28	307632772	234824	62.61	1319	1325	1299	1723	929	1326	1310.05	0.80	0	-33284	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	608	109.08	0.67	12	0.51	12.00	1943.00	2650	20220725	-50.60	1299	20230627	0.77	2027	-35.42	20230516	1299	0.77	20230627	2830	-53.75	20220725	1299	0.77	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
32	20230627	100513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1314	-12	5	-0.90	158396311	120477	32.12	1319	1325	1307	1723	929	1326	1314.74	0.80	0	3843	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	610	109.50	0.68	12	0.26	12.00	1943.00	2650	20220725	-50.42	1307	20230627	0.54	2027	-35.18	20230516	1307	0.54	20230627	2830	-53.57	20220725	1307	0.54	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
33	20230627	090515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1315	-11	5	-0.83	31627348	23992	6.40	1319	1319	1314	1723	929	1326	1318.22	0.80	0	-4680	1366	1346	1334	1314	1302	1340	1308	232	397	500	980	1	1	46449355	611	109.58	0.68	12	0.05	12.00	1943.00	2650	20220725	-50.38	1314	20230627	0.08	2027	-35.13	20230516	1314	0.08	20230627	2830	-53.53	20220725	1314	0.08	20230627	3.35	N	057540	500	232 억		369896	N	N	0	N	00	N
34	20230626	160514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1326	-25	5	-1.85	410757813	308461	75.77	1350	1354	1322	1756	946	1351	1331.65	0.81	0	-9739	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	616	110.50	0.68	12	0.66	12.00	1943.00	2650	20220725	-49.96	1322	20230626	0.30	2027	-34.58	20230516	1322	0.30	20230626	2830	-53.14	20220725	1322	0.30	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
35	20230626	150517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1325	-26	5	-1.92	396869374	297984	73.19	1350	1354	1322	1756	946	1351	1331.85	0.81	0	-9193	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	615	110.42	0.68	12	0.64	12.00	1943.00	2650	20220725	-50.00	1322	20230626	0.23	2027	-34.63	20230516	1322	0.23	20230626	2830	-53.18	20220725	1322	0.23	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
36	20230626	140517	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1331	-20	5	-1.48	287739646	215668	52.97	1350	1354	1322	1756	946	1351	1334.18	0.81	0	-7358	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	618	110.92	0.69	12	0.46	12.00	1943.00	2650	20220725	-49.77	1322	20230626	0.68	2027	-34.34	20230516	1322	0.68	20230626	2830	-52.97	20220725	1322	0.68	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
37	20230626	130516	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1339	-12	5	-0.89	243419704	182329	44.78	1350	1354	1322	1756	946	1351	1335.06	0.81	0	-8369	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	622	111.58	0.69	12	0.39	12.00	1943.00	2650	20220725	-49.47	1322	20230626	1.29	2027	-33.94	20230516	1322	1.29	20230626	2830	-52.69	20220725	1322	1.29	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
38	20230626	120513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1327	-24	5	-1.78	196246659	146981	36.10	1350	1354	1322	1756	946	1351	1335.18	0.81	0	-3853	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	616	110.58	0.68	12	0.32	12.00	1943.00	2650	20220725	-49.92	1322	20230626	0.38	2027	-34.53	20230516	1322	0.38	20230626	2830	-53.11	20220725	1322	0.38	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
39	20230626	110513	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1334	-17	5	-1.26	169504674	126902	31.17	1350	1354	1322	1756	946	1351	1335.71	0.81	0	-394	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	620	111.17	0.69	12	0.27	12.00	1943.00	2650	20220725	-49.66	1322	20230626	0.91	2027	-34.19	20230516	1322	0.91	20230626	2830	-52.86	20220725	1322	0.91	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
40	20230626	100514	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1346	-5	5	-0.37	152723447	114351	28.09	1350	1354	1322	1756	946	1351	1335.57	0.81	0	35	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	625	112.17	0.69	12	0.25	12.00	1943.00	2650	20220725	-49.21	1322	20230626	1.82	2027	-33.60	20230516	1322	1.82	20230626	2830	-52.44	20220725	1322	1.82	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
41	20230626	090515	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1335	-16	5	-1.18	24503374	18239	4.48	1350	1350	1335	1756	946	1351	1343.46	0.81	0	-7659	1390	1370	1360	1340	1330	1365	1335	232	405	500	990	1	1	46449355	620	111.25	0.69	12	0.04	12.00	1943.00	2650	20220725	-49.62	1334	20230103	0.07	2027	-34.14	20230516	1334	0.07	20230103	2830	-52.83	20220725	1335	0.00	20230626	3.11	N	057540	500	232 억		378285	N	N	0	N	00	N
42	20230623	164058	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1351	-29	5	-2.10	547712608	403416	19.33	1370	1380	1350	1794	966	1380	1357.73	0.94	0	-59596	1594	1486	1432	1324	1270	1460	1298	232	414	500	1020	1	1	46449355	628	112.58	0.70	12	0.87	12.00	1943.00	2650	20220725	-49.02	1334	20230103	1.27	2027	-33.35	20230516	1334	1.27	20230103	2830	-52.26	20220725	1350	0.07	20230623	3.01	N	057540	500	232 억		436921	N	N	0	N	00	N
43	20230623	140422	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1352	-28	5	-2.03	432053663	317847	15.23	1370	1380	1350	1794	966	1380	1359.31	0.94	0	-52900	1594	1486	1432	1324	1270	1460	1298	232	414	500	1020	1	1	46449355	628	112.67	0.70	12	0.68	12.00	1943.00	2650	20220725	-48.98	1334	20230103	1.35	2027	-33.30	20230516	1334	1.35	20230103	2830	-52.23	20220725	1350	0.15	20230623	3.01	N	057540	500	232 억		436921	N	N	0	N	00	N
44	20230622	160318	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1380	-39	5	-2.75	2991977549	2081318	710.55	1410	1540	1378	1844	994	1419	1437.92	2.21	0	-585878	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	641	115.00	0.71	12	4.48	12.00	1943.00	2650	20220725	-47.92	1334	20230103	3.45	2027	-31.92	20230516	1334	3.45	20230103	2830	-51.24	20220725	1374	0.44	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
45	20230622	150744	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1379	-40	5	-2.82	2915841100	2026134	691.71	1410	1540	1378	1844	994	1419	1439.12	2.21	0	-578507	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	641	114.92	0.71	12	4.36	12.00	1943.00	2650	20220725	-47.96	1334	20230103	3.37	2027	-31.97	20230516	1334	3.37	20230103	2830	-51.27	20220725	1374	0.36	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
46	20230622	140547	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	-33	5	-2.33	2749632219	1905826	650.64	1410	1540	1384	1844	994	1419	1442.75	2.21	0	-547952	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	644	115.50	0.71	12	4.10	12.00	1943.00	2650	20220725	-47.70	1334	20230103	3.90	2027	-31.62	20230516	1334	3.90	20230103	2830	-51.02	20220725	1374	0.87	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
47	20230622	130217	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1392	-27	5	-1.90	2651263352	1834902	626.43	1410	1540	1384	1844	994	1419	1444.91	2.21	0	-519029	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	647	116.00	0.72	12	3.95	12.00	1943.00	2650	20220725	-47.47	1334	20230103	4.35	2027	-31.33	20230516	1334	4.35	20230103	2830	-50.81	20220725	1374	1.31	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
48	20230622	120520	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1396	-23	5	-1.62	2445210579	1686633	575.81	1410	1540	1384	1844	994	1419	1449.76	2.21	0	-484971	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	648	116.33	0.72	12	3.63	12.00	1943.00	2650	20220725	-47.32	1334	20230103	4.65	2027	-31.13	20230516	1334	4.65	20230103	2830	-50.67	20220725	1374	1.60	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
49	20230622	110128	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1424	5	2	0.35	323780612	229424	78.32	1410	1456	1384	1844	994	1419	1411.28	2.21	0	-93712	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	661	118.67	0.73	12	0.49	12.00	1943.00	2650	20220725	-46.26	1334	20230103	6.75	2027	-29.75	20230516	1334	6.75	20230103	2830	-49.68	20220725	1374	3.64	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
50	20230622	100545	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1400	-19	5	-1.34	150368102	107595	36.73	1410	1413	1384	1844	994	1419	1397.54	2.21	0	-56022	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	650	116.67	0.72	12	0.23	12.00	1943.00	2650	20220725	-47.17	1334	20230103	4.95	2027	-30.93	20230516	1334	4.95	20230103	2830	-50.53	20220725	1374	1.89	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
51	20230622	090534	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	-21	5	-1.48	33186746	23636	8.07	1410	1413	1391	1844	994	1419	1404.08	2.21	0	-15536	1467	1442	1416	1391	1365	1430	1379	232	425	500	1050	1	1	46449355	649	116.50	0.72	12	0.05	12.00	1943.00	2650	20220725	-47.25	1334	20230103	4.80	2027	-31.03	20230516	1334	4.80	20230103	2830	-50.60	20220725	1374	1.75	20230615	3.01	N	057540	500	232 억		1024571	N	N	0	N	00	N
52	20230621	160809	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1419	-12	5	-0.84	411727656	292093	97.94	1428	1441	1390	1860	1002	1431	1409.56	2.24	0	-14886	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	659	118.25	0.73	12	0.63	12.00	1943.00	2650	20220725	-46.45	1334	20230103	6.37	2027	-30.00	20230516	1334	6.37	20230103	2830	-49.86	20220725	1374	3.28	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
53	20230621	150750	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1418	-13	5	-0.91	378772212	268836	90.14	1428	1441	1390	1860	1002	1431	1408.93	2.24	0	-9090	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	659	118.17	0.73	12	0.58	12.00	1943.00	2650	20220725	-46.49	1334	20230103	6.30	2027	-30.04	20230516	1334	6.30	20230103	2830	-49.89	20220725	1374	3.20	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
54	20230621	140416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	-10	5	-0.70	344931288	244994	82.15	1428	1441	1390	1860	1002	1431	1407.92	2.24	0	-7009	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	660	118.42	0.73	12	0.53	12.00	1943.00	2650	20220725	-46.38	1334	20230103	6.52	2027	-29.90	20230516	1334	6.52	20230103	2830	-49.79	20220725	1374	3.42	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
55	20230621	130837	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	-21	5	-1.47	254990219	181868	60.98	1428	1428	1390	1860	1002	1431	1402.06	2.24	0	-19075	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	655	117.50	0.73	12	0.39	12.00	1943.00	2650	20220725	-46.79	1334	20230103	5.70	2027	-30.44	20230516	1334	5.70	20230103	2830	-50.18	20220725	1374	2.62	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
56	20230621	120556	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1402	-29	5	-2.03	229787048	163933	54.97	1428	1428	1390	1860	1002	1431	1401.71	2.24	0	-17506	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	651	116.83	0.72	12	0.35	12.00	1943.00	2650	20220725	-47.09	1334	20230103	5.10	2027	-30.83	20230516	1334	5.10	20230103	2830	-50.46	20220725	1374	2.04	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
57	20230621	110336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1398	-33	5	-2.31	199568458	142403	47.75	1428	1428	1390	1860	1002	1431	1401.43	2.24	0	-11575	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	649	116.50	0.72	12	0.31	12.00	1943.00	2650	20220725	-47.25	1334	20230103	4.80	2027	-31.03	20230516	1334	4.80	20230103	2830	-50.60	20220725	1374	1.75	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
58	20230621	100231	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	-27	5	-1.89	164522531	117322	39.34	1428	1428	1390	1860	1002	1431	1402.32	2.24	0	-6986	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	652	117.00	0.72	12	0.25	12.00	1943.00	2650	20220725	-47.02	1334	20230103	5.25	2027	-30.74	20230516	1334	5.25	20230103	2830	-50.39	20220725	1374	2.18	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
59	20230621	090118	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1421	-10	5	-0.70	2678155	1878	0.63	1428	1428	1421	1860	1002	1431	1426.07	2.24	0	-921	1490	1460	1440	1410	1390	1450	1400	232	429	500	1050	1	1	46449355	660	118.42	0.73	12	0.00	12.00	1943.00	2650	20220725	-46.38	1334	20230103	6.52	2027	-29.90	20230516	1334	6.52	20230103	2830	-49.79	20220725	1374	3.42	20230615	2.78	N	057540	500	232 억		1039460	N	N	0	N	00	N
60	20230620	160236	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1431	-37	5	-2.52	425850676	296543	28.53	1468	1470	1420	1908	1028	1468	1436.05	2.34	0	-46367	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	665	119.25	0.74	12	0.64	12.00	1943.00	2650	20220725	-46.00	1334	20230103	7.27	2027	-29.40	20230516	1334	7.27	20230103	2830	-49.43	20220725	1374	4.15	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
61	20230620	150241	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1422	-46	5	-3.13	362025968	251660	24.21	1468	1470	1422	1908	1028	1468	1438.55	2.34	0	-56066	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	661	118.50	0.73	12	0.54	12.00	1943.00	2650	20220725	-46.34	1334	20230103	6.60	2027	-29.85	20230516	1334	6.60	20230103	2830	-49.75	20220725	1374	3.49	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
62	20230620	140816	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1428	-40	5	-2.72	298265382	206929	19.91	1468	1470	1427	1908	1028	1468	1441.39	2.34	0	-49262	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	663	119.00	0.73	12	0.45	12.00	1943.00	2650	20220725	-46.11	1334	20230103	7.05	2027	-29.55	20230516	1334	7.05	20230103	2830	-49.54	20220725	1374	3.93	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
63	20230620	130117	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1436	-32	5	-2.18	204625783	141603	13.62	1468	1470	1432	1908	1028	1468	1445.07	2.34	0	-44341	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	667	119.67	0.74	12	0.30	12.00	1943.00	2650	20220725	-45.81	1334	20230103	7.65	2027	-29.16	20230516	1334	7.65	20230103	2830	-49.26	20220725	1374	4.51	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
64	20230620	120927	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1435	-33	5	-2.25	181375300	125397	12.06	1468	1470	1435	1908	1028	1468	1446.41	2.34	0	-42830	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	667	119.58	0.74	12	0.27	12.00	1943.00	2650	20220725	-45.85	1334	20230103	7.57	2027	-29.21	20230516	1334	7.57	20230103	2830	-49.29	20220725	1374	4.44	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
65	20230620	110205	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1440	-28	5	-1.91	137088287	94604	9.10	1468	1470	1440	1908	1028	1468	1449.07	2.34	0	-32889	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	669	120.00	0.74	12	0.20	12.00	1943.00	2650	20220725	-45.66	1334	20230103	7.95	2027	-28.96	20230516	1334	7.95	20230103	2830	-49.12	20220725	1374	4.80	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
66	20230620	100433	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1444	-24	5	-1.63	99661698	68643	6.60	1468	1470	1443	1908	1028	1468	1451.88	2.34	0	-22221	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	671	120.33	0.74	12	0.15	12.00	1943.00	2650	20220725	-45.51	1334	20230103	8.25	2027	-28.76	20230516	1334	8.25	20230103	2830	-48.98	20220725	1374	5.09	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
67	20230620	090206	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1456	-12	5	-0.82	23100341	15811	1.52	1468	1470	1454	1908	1028	1468	1461.03	2.34	0	-7748	1543	1505	1463	1425	1383	1524	1444	232	440	500	1080	1	1	46449355	676	121.33	0.75	12	0.03	12.00	1943.00	2650	20220725	-45.06	1334	20230103	9.15	2027	-28.17	20230516	1334	9.15	20230103	2830	-48.55	20220725	1374	5.97	20230615	2.78	N	057540	500	232 억		1085476	N	N	0	N	00	N
68	20230619	160149	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	51	2	3.60	1513569629	1030682	615.63	1429	1501	1421	1842	992	1417	1468.51	2.24	0	59165	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	682	122.33	0.76	12	2.22	12.00	1943.00	2650	20220725	-44.60	1334	20230103	10.04	2027	-27.58	20230516	1334	10.04	20230103	2830	-48.13	20220725	1374	6.84	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
69	20230619	150651	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1459	42	2	2.96	1467289089	999049	596.73	1429	1501	1421	1842	992	1417	1468.69	2.24	0	52968	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	678	121.58	0.75	12	2.15	12.00	1943.00	2650	20220725	-44.94	1334	20230103	9.37	2027	-28.02	20230516	1334	9.37	20230103	2830	-48.45	20220725	1374	6.19	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
70	20230619	140820	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1451	34	2	2.40	1397680315	951201	568.15	1429	1501	1421	1842	992	1417	1469.38	2.24	0	55761	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	674	120.92	0.75	12	2.05	12.00	1943.00	2650	20220725	-45.25	1334	20230103	8.77	2027	-28.42	20230516	1334	8.77	20230103	2830	-48.73	20220725	1374	5.60	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
71	20230619	130523	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	52	2	3.67	1268247283	862280	515.04	1429	1501	1421	1842	992	1417	1470.81	2.24	0	85907	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	682	122.42	0.76	12	1.86	12.00	1943.00	2650	20220725	-44.57	1334	20230103	10.12	2027	-27.53	20230516	1334	10.12	20230103	2830	-48.09	20220725	1374	6.91	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
72	20230619	120751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1470	53	2	3.74	1227848224	834777	498.61	1429	1501	1421	1842	992	1417	1470.87	2.24	0	95988	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	683	122.50	0.76	12	1.80	12.00	1943.00	2650	20220725	-44.53	1334	20230103	10.19	2027	-27.48	20230516	1334	10.19	20230103	2830	-48.06	20220725	1374	6.99	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
73	20230619	110808	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1468	51	2	3.60	1145780783	778926	465.25	1429	1501	1421	1842	992	1417	1470.98	2.24	0	94543	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	682	122.33	0.76	12	1.68	12.00	1943.00	2650	20220725	-44.60	1334	20230103	10.04	2027	-27.58	20230516	1334	10.04	20230103	2830	-48.13	20220725	1374	6.84	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
74	20230619	100336	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1469	52	2	3.67	947405194	645102	385.32	1429	1501	1421	1842	992	1417	1468.61	2.24	0	94670	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	682	122.42	0.76	12	1.39	12.00	1943.00	2650	20220725	-44.57	1334	20230103	10.12	2027	-27.53	20230516	1334	10.12	20230103	2830	-48.09	20220725	1374	6.91	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
75	20230619	090737	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1442	25	2	1.76	131266956	91611	54.72	1429	1447	1421	1842	992	1417	1432.87	2.24	0	43607	1441	1428	1405	1392	1369	1435	1399	232	425	500	1040	1	1	46449355	670	120.17	0.74	12	0.20	12.00	1943.00	2650	20220725	-45.58	1334	20230103	8.10	2027	-28.86	20230516	1334	8.10	20230103	2830	-49.05	20220725	1374	4.95	20230615	2.80	N	057540	500	232 억		1038947	N	N	0	N	00	N
76	20230616	160409	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	35	2	2.53	232772083	165593	95.33	1390	1418	1382	1796	968	1382	1405.60	2.19	0	17574	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	658	118.08	0.73	12	0.36	12.00	1943.00	2650	20220725	-46.53	1334	20230103	6.22	2027	-30.09	20230516	1334	6.22	20230103	2830	-49.93	20220725	1374	3.13	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
77	20230616	150505	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1410	28	2	2.03	223748693	159219	91.66	1390	1418	1382	1796	968	1382	1405.29	2.19	0	17652	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	655	117.50	0.73	12	0.34	12.00	1943.00	2650	20220725	-46.79	1334	20230103	5.70	2027	-30.44	20230516	1334	5.70	20230103	2830	-50.18	20220725	1374	2.62	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
78	20230616	140448	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1412	30	2	2.17	200328241	142621	82.10	1390	1418	1382	1796	968	1382	1404.62	2.19	0	19137	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	656	117.67	0.73	12	0.31	12.00	1943.00	2650	20220725	-46.72	1334	20230103	5.85	2027	-30.34	20230516	1334	5.85	20230103	2830	-50.11	20220725	1374	2.77	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
79	20230616	130728	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1413	31	2	2.24	174953600	124677	71.77	1390	1418	1382	1796	968	1382	1403.25	2.19	0	22858	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	656	117.75	0.73	12	0.27	12.00	1943.00	2650	20220725	-46.68	1334	20230103	5.92	2027	-30.29	20230516	1334	5.92	20230103	2830	-50.07	20220725	1374	2.84	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
80	20230616	120658	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1417	35	2	2.53	159204048	113550	65.37	1390	1418	1382	1796	968	1382	1402.06	2.19	0	24923	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	658	118.08	0.73	12	0.24	12.00	1943.00	2650	20220725	-46.53	1334	20230103	6.22	2027	-30.09	20230516	1334	6.22	20230103	2830	-49.93	20220725	1374	3.13	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
81	20230616	110221	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1404	22	2	1.59	91566154	65524	37.72	1390	1408	1382	1796	968	1382	1397.44	2.19	0	13385	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	652	117.00	0.72	12	0.14	12.00	1943.00	2650	20220725	-47.02	1334	20230103	5.25	2027	-30.74	20230516	1334	5.25	20230103	2830	-50.39	20220725	1374	2.18	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
82	20230616	100424	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1395	13	2	0.94	58761734	42097	24.23	1390	1405	1382	1796	968	1382	1395.87	2.19	0	15522	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	648	116.25	0.72	12	0.09	12.00	1943.00	2650	20220725	-47.36	1334	20230103	4.57	2027	-31.18	20230516	1334	4.57	20230103	2830	-50.71	20220725	1374	1.53	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
83	20230616	090607	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1388	6	2	0.43	2483160	1790	1.03	1390	1390	1382	1796	968	1382	1387.24	2.19	0	-649	1419	1400	1387	1368	1355	1394	1362	232	414	500	1020	1	1	46449355	645	115.67	0.71	12	0.00	12.00	1943.00	2650	20220725	-47.62	1334	20230103	4.05	2027	-31.52	20230516	1334	4.05	20230103	2830	-50.95	20220725	1374	1.02	20230615	2.84	N	057540	500	232 억		1017066	N	N	0	N	00	N
84	20230615	150147	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1385	-4	5	-0.29	219873666	158355	29.25	1406	1406	1374	1805	973	1389	1388.49	2.23	0	-18658	1458	1423	1400	1365	1342	1412	1354	232	416	500	1020	1	1	46449355	643	115.42	0.71	12	0.34	12.00	1943.00	2650	20220725	-47.74	1334	20230103	3.82	2027	-31.67	20230516	1334	3.82	20230103	2830	-51.06	20220725	1374	0.80	20230615	2.86	N	057540	500	232 억		1034814	N	N	0	N	00	N
85	20230615	141044	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1392	3	2	0.22	203387390	146483	27.06	1406	1406	1374	1805	973	1389	1388.47	2.23	0	-18394	1458	1423	1400	1365	1342	1412	1354	232	416	500	1020	1	1	46449355	647	116.00	0.72	12	0.32	12.00	1943.00	2650	20220725	-47.47	1334	20230103	4.35	2027	-31.33	20230516	1334	4.35	20230103	2830	-50.81	20220725	1374	1.31	20230615	2.86	N	057540	500	232 억		1034814	N	N	0	N	00	N
86	20230615	130621	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1396	7	2	0.50	169405283	122103	22.55	1406	1406	1374	1805	973	1389	1387.40	2.23	0	-10484	1458	1423	1400	1365	1342	1412	1354	232	416	500	1020	1	1	46449355	648	116.33	0.72	12	0.26	12.00	1943.00	2650	20220725	-47.32	1334	20230103	4.65	2027	-31.13	20230516	1334	4.65	20230103	2830	-50.67	20220725	1374	1.60	20230615	2.86	N	057540	500	232 억		1034814	N	N	0	N	00	N
87	20230615	120252	57	100.00	KOSDAQ	신저가	의료정밀기기	N	N	N	N		N	1383	-6	5	-0.43	149288415	107637	19.88	1406	1406	1374	1805	973	1389	1386.96	2.23	0	-9962	1458	1423	1400	1365	1342	1412	1354	232	416	500	1020	1	1	46449355	642	115.25	0.71	12	0.23	12.00	1943.00	2650	20220725	-47.81	1334	20230103	3.67	2027	-31.77	20230516	1334	3.67	20230103	2830	-51.13	20220725	1374	0.66	20230615	2.86	N	057540	500	232 억		1034814	N	N	0	N	00	N
88	20230615	110134	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1386	-3	5	-0.22	78326666	56164	10.37	1406	1406	1384	1805	973	1389	1394.61	2.23	0	-2834	1458	1423	1400	1365	1342	1412	1354	232	416	500	1020	1	1	46449355	644	115.50	0.71	12	0.12	12.00	1943.00	2650	20220725	-47.70	1334	20230103	3.90	2027	-31.62	20230516	1334	3.90	20230103	2830	-51.02	20220725	1377	0.65	20230614	2.86	N	057540	500	232 억		1034814	N	N	0	N	00	N
89	20230611	184818	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	1453	-1	5	-0.07	307690277	211419	66.10	1454	1467	1447	1890	1018	1454	1455.44	2.53	-10873	-10873	1496	1474	1464	1442	1432	1470	1438	232	436	500	1070	1	1	46449355	675	121.08	0.75	12	0.46	12.00	1943.00	2650	20220725	-45.17	1334	20230103	8.92	2027	-28.32	20230516	1334	8.92	20230103	2830	-48.66	20220725	1425	1.96	20230103	2.90	N	057540	500	232 억		1175939	N	N	0	N	00	N