KissMeData/443670/price/prices-20240201.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	20240229	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14610	3370	1	29.98	142968515810	10660661	637.20	11640	14610	11520	14610	7870	11240	13410.87	0.19	0	116085	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	3097	73.42	11.48	12	50.29	199.00	1273.00	20600	20240219	-29.08	7510	20240215	94.54	20600	-29.08	20240219	7510	94.54	20240215	20600	-29.08	20240219	7510	94.54	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
3	20240229	151236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14610	3370	1	29.98	142882594400	10654780	636.85	11640	14610	11520	14610	7870	11240	13410.31	0.19	0	115573	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	3097	73.42	11.48	12	50.27	199.00	1273.00	20600	20240219	-29.08	7510	20240215	94.54	20600	-29.08	20240219	7510	94.54	20240215	20600	-29.08	20240219	7510	94.54	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
4	20240229	141235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	2560	2	22.78	110327926550	8400924	502.14	11640	14060	11520	14610	7870	11240	13132.97	0.19	0	57007	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2925	69.35	10.84	12	39.63	199.00	1273.00	20600	20240219	-33.01	7510	20240215	83.75	20600	-33.01	20240219	7510	83.75	20240215	20600	-33.01	20240219	7510	83.75	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
5	20240229	131234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	2500	2	22.24	94852481360	7266096	434.31	11640	14060	11520	14610	7870	11240	13054.27	0.19	0	21867	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2912	69.05	10.79	12	34.28	199.00	1273.00	20600	20240219	-33.30	7510	20240215	82.96	20600	-33.30	20240219	7510	82.96	20240215	20600	-33.30	20240219	7510	82.96	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
6	20240229	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	2140	2	19.04	55178055510	4379169	261.75	11640	13690	11520	14610	7870	11240	12600.31	0.19	0	-12694	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2836	67.24	10.51	12	20.66	199.00	1273.00	20600	20240219	-35.05	7510	20240215	78.16	20600	-35.05	20240219	7510	78.16	20240215	20600	-35.05	20240219	7510	78.16	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
7	20240229	111238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	1020	2	9.07	21121246710	1760825	105.25	11640	12500	11520	14610	7870	11240	11995.34	0.19	0	3834	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2599	61.61	9.63	12	8.31	199.00	1273.00	20600	20240219	-40.49	7510	20240215	63.25	20600	-40.49	20240219	7510	63.25	20240215	20600	-40.49	20240219	7510	63.25	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
8	20240229	101239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12270	1030	2	9.16	13000139930	1093255	65.35	11640	12370	11520	14610	7870	11240	11891.58	0.19	0	15726	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2601	61.66	9.64	12	5.16	199.00	1273.00	20600	20240219	-40.44	7510	20240215	63.38	20600	-40.44	20240219	7510	63.38	20240215	20600	-40.44	20240219	7510	63.38	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
9	20240229	091236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11920	680	2	6.05	4649812970	392345	23.45	11640	12170	11580	14610	7870	11240	11852.27	0.19	0	17007	13173	12206	11693	10726	10213	11950	10470	21	3370	100	7860	10	1	21197026	2527	59.90	9.36	12	1.85	199.00	1273.00	20600	20240219	-42.14	7510	20240215	58.72	20600	-42.14	20240219	7510	58.72	20240215	20600	-42.14	20240219	7510	58.72	20240215	0.00	N	443670	100	21 억		40769	N	N	0	N	00	N
10	20240228	161123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11240	-850	5	-7.03	18982710270	1614939	80.50	11840	12660	11180	15710	8470	12090	11758.54	0.15	0	7588	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2383	56.48	8.83	12	7.62	199.00	1273.00	20600	20240219	-45.44	7510	20240215	49.67	20600	-45.44	20240219	7510	49.67	20240215	20600	-45.44	20240219	7510	49.67	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
11	20240228	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-600	5	-4.96	18067089410	1533938	76.46	11840	12660	11180	15710	8470	12090	11778.18	0.15	0	8710	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2436	57.74	9.03	12	7.24	199.00	1273.00	20600	20240219	-44.22	7510	20240215	53.00	20600	-44.22	20240219	7510	53.00	20240215	20600	-44.22	20240219	7510	53.00	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
12	20240228	141233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-570	5	-4.71	16431624040	1391301	69.35	11840	12660	11180	15710	8470	12090	11810.20	0.15	0	-3019	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2442	57.89	9.05	12	6.56	199.00	1273.00	20600	20240219	-44.08	7510	20240215	53.40	20600	-44.08	20240219	7510	53.40	20240215	20600	-44.08	20240219	7510	53.40	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
13	20240228	131218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-700	5	-5.79	13963305840	1172646	58.45	11840	12660	11310	15710	8470	12090	11907.47	0.15	0	-5853	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2414	57.24	8.95	12	5.53	199.00	1273.00	20600	20240219	-44.71	7510	20240215	51.66	20600	-44.71	20240219	7510	51.66	20240215	20600	-44.71	20240219	7510	51.66	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
14	20240228	121238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-430	5	-3.56	11887344790	991833	49.44	11840	12660	11580	15710	8470	12090	11985.19	0.15	0	-6377	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2472	58.59	9.16	12	4.68	199.00	1273.00	20600	20240219	-43.40	7510	20240215	55.26	20600	-43.40	20240219	7510	55.26	20240215	20600	-43.40	20240219	7510	55.26	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
15	20240228	111153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-370	5	-3.06	10845236820	902784	45.00	11840	12660	11580	15710	8470	12090	12013.08	0.15	0	1055	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2484	58.89	9.21	12	4.26	199.00	1273.00	20600	20240219	-43.11	7510	20240215	56.06	20600	-43.11	20240219	7510	56.06	20240215	20600	-43.11	20240219	7510	56.06	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
16	20240228	101235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	-250	5	-2.07	9038550810	748414	37.30	11840	12660	11580	15710	8470	12090	12076.93	0.15	0	6000	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2510	59.50	9.30	12	3.53	199.00	1273.00	20600	20240219	-42.52	7510	20240215	57.66	20600	-42.52	20240219	7510	57.66	20240215	20600	-42.52	20240219	7510	57.66	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
17	20240228	091239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12540	450	2	3.72	3829828290	318199	15.86	11840	12660	11580	15710	8470	12090	12035.90	0.15	0	14122	14436	13262	12676	11502	10916	12970	11210	21	3620	100	8460	10	1	21197026	2658	63.02	9.85	12	1.50	199.00	1273.00	20600	20240219	-39.13	7510	20240215	66.98	20600	-39.13	20240219	7510	66.98	20240215	20600	-39.13	20240219	7510	66.98	20240215	0.00	N	443670	100	21 억		32770	N	N	0	N	00	N
18	20240227	161233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-1880	5	-13.46	25005626880	1943153	44.16	13480	13850	12090	18160	9780	13970	12871.42	0.14	0	1953	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2563	60.75	9.50	12	9.17	199.00	1273.00	20600	20240219	-41.31	7510	20240215	60.99	20600	-41.31	20240219	7510	60.99	20240215	20600	-41.31	20240219	7510	60.99	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
19	20240227	151234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-1780	5	-12.74	23787472610	1842667	41.88	13480	13850	12150	18160	9780	13970	12909.06	0.14	0	687	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2584	61.26	9.58	12	8.69	199.00	1273.00	20600	20240219	-40.83	7510	20240215	62.32	20600	-40.83	20240219	7510	62.32	20240215	20600	-40.83	20240219	7510	62.32	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
20	20240227	141231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	-1530	5	-10.95	20575428870	1581937	35.95	13480	13850	12410	18160	9780	13970	13006.27	0.14	0	2595	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2637	62.51	9.77	12	7.46	199.00	1273.00	20600	20240219	-39.61	7510	20240215	65.65	20600	-39.61	20240219	7510	65.65	20240215	20600	-39.61	20240219	7510	65.65	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
21	20240227	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-1180	5	-8.45	17485398920	1336000	30.36	13480	13850	12620	18160	9780	13970	13087.64	0.14	0	-2380	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2711	64.27	10.05	12	6.30	199.00	1273.00	20600	20240219	-37.91	7510	20240215	70.31	20600	-37.91	20240219	7510	70.31	20240215	20600	-37.91	20240219	7510	70.31	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
22	20240227	121233	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-1250	5	-8.95	16127330390	1229594	27.95	13480	13850	12620	18160	9780	13970	13115.74	0.14	0	1446	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2696	63.92	9.99	12	5.80	199.00	1273.00	20600	20240219	-38.25	7510	20240215	69.37	20600	-38.25	20240219	7510	69.37	20240215	20600	-38.25	20240219	7510	69.37	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
23	20240227	111235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	-980	5	-7.02	13025459790	986840	22.43	13480	13850	12890	18160	9780	13970	13198.89	0.14	0	-5718	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2753	65.28	10.20	12	4.66	199.00	1273.00	20600	20240219	-36.94	7510	20240215	72.97	20600	-36.94	20240219	7510	72.97	20240215	20600	-36.94	20240219	7510	72.97	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
24	20240227	101228	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13170	-800	5	-5.73	9035942070	683412	15.53	13480	13850	12890	18160	9780	13970	13221.43	0.14	0	-4606	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2792	66.18	10.35	12	3.22	199.00	1273.00	20600	20240219	-36.07	7510	20240215	75.37	20600	-36.07	20240219	7510	75.37	20240215	20600	-36.07	20240219	7510	75.37	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
25	20240227	091232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13230	-740	5	-5.30	3743094740	278889	6.34	13480	13850	13140	18160	9780	13970	13420.77	0.14	0	13945	15890	14930	14220	13260	12550	15410	13740	21	4190	100	9770	10	1	21197026	2804	66.48	10.39	12	1.32	199.00	1273.00	20600	20240219	-35.78	7510	20240215	76.17	20600	-35.78	20240219	7510	76.17	20240215	20600	-35.78	20240219	7510	76.17	20240215	0.00	N	443670	100	21 억		29803	N	N	0	N	00	N
26	20240226	161227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	350	2	2.57	61942947270	4316513	119.81	13620	15180	13510	17700	9540	13620	14351.22	0.14	0	-6961	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2961	70.20	10.97	12	20.36	199.00	1273.00	20600	20240219	-32.18	7510	20240215	86.02	20600	-32.18	20240219	7510	86.02	20240215	20600	-32.18	20240219	7510	86.02	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
27	20240226	151219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13980	360	2	2.64	60682946020	4226023	117.30	13620	15180	13510	17700	9540	13620	14359.71	0.14	0	-13165	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2963	70.25	10.98	12	19.94	199.00	1273.00	20600	20240219	-32.14	7510	20240215	86.15	20600	-32.14	20240219	7510	86.15	20240215	20600	-32.14	20240219	7510	86.15	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
28	20240226	141225	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14250	630	2	4.63	53842346710	3742399	103.88	13620	15180	13510	17700	9540	13620	14387.54	0.14	0	-18079	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	3021	71.61	11.19	12	17.66	199.00	1273.00	20600	20240219	-30.83	7510	20240215	89.75	20600	-30.83	20240219	7510	89.75	20240215	20600	-30.83	20240219	7510	89.75	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
29	20240226	131216	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13750	130	2	0.95	19226124740	1378958	38.28	13620	14440	13510	17700	9540	13620	13942.98	0.14	0	-874	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2915	69.10	10.80	12	6.51	199.00	1273.00	20600	20240219	-33.25	7510	20240215	83.09	20600	-33.25	20240219	7510	83.09	20240215	20600	-33.25	20240219	7510	83.09	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
30	20240226	121217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13810	190	2	1.40	17710271800	1268667	35.21	13620	14440	13510	17700	9540	13620	13960.29	0.14	0	-6209	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2927	69.40	10.85	12	5.99	199.00	1273.00	20600	20240219	-32.96	7510	20240215	83.89	20600	-32.96	20240219	7510	83.89	20240215	20600	-32.96	20240219	7510	83.89	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
31	20240226	111214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13890	270	2	1.98	14766624810	1057074	29.34	13620	14440	13510	17700	9540	13620	13970.01	0.14	0	15911	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2944	69.80	10.91	12	4.99	199.00	1273.00	20600	20240219	-32.57	7510	20240215	84.95	20600	-32.57	20240219	7510	84.95	20240215	20600	-32.57	20240219	7510	84.95	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
32	20240226	101211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13730	110	2	0.81	11911623140	852228	23.66	13620	14440	13510	17700	9540	13620	13977.89	0.14	0	13075	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2910	68.99	10.79	12	4.02	199.00	1273.00	20600	20240219	-33.35	7510	20240215	82.82	20600	-33.35	20240219	7510	82.82	20240215	20600	-33.35	20240219	7510	82.82	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
33	20240226	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14030	410	2	3.01	6225574020	442266	12.28	13620	14440	13620	17700	9540	13620	14078.64	0.14	0	16756	16726	15172	14336	12782	11946	14755	12365	21	4080	100	9530	10	1	21197026	2974	70.50	11.02	12	2.09	199.00	1273.00	20600	20240219	-31.89	7510	20240215	86.82	20600	-31.89	20240219	7510	86.82	20240215	20600	-31.89	20240219	7510	86.82	20240215	0.00	N	443670	100	21 억		29284	N	N	0	N	00	N
34	20240223	161210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	-2130	5	-13.52	51525731400	3510304	36.64	15870	15890	13500	20450	11030	15750	14681.17	0.29	0	-25934	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	2887	68.44	10.70	12	16.56	199.00	1273.00	20600	20240219	-33.88	7510	20240215	81.36	20600	-33.88	20240219	7510	81.36	20240215	20600	-33.88	20240219	7510	81.36	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
35	20240223	151203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13790	-1960	5	-12.44	48569151740	3293638	34.38	15870	15890	13700	20450	11030	15750	14746.03	0.29	0	-25436	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	2923	69.30	10.83	12	15.54	199.00	1273.00	20600	20240219	-33.06	7510	20240215	83.62	20600	-33.06	20240219	7510	83.62	20240215	20600	-33.06	20240219	7510	83.62	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
36	20240223	141203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14570	-1180	5	-7.49	40849837660	2746701	28.67	15870	15890	14290	20450	11030	15750	14871.99	0.29	0	-23869	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3088	73.22	11.45	12	12.96	199.00	1273.00	20600	20240219	-29.27	7510	20240215	94.01	20600	-29.27	20240219	7510	94.01	20240215	20600	-29.27	20240219	7510	94.01	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
37	20240223	131203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14430	-1320	5	-8.38	36243161020	2428974	25.36	15870	15890	14290	20450	11030	15750	14920.82	0.29	0	-16222	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3059	72.51	11.34	12	11.46	199.00	1273.00	20600	20240219	-29.95	7510	20240215	92.14	20600	-29.95	20240219	7510	92.14	20240215	20600	-29.95	20240219	7510	92.14	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
38	20240223	121206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-1050	5	-6.67	30677501810	2044587	21.34	15870	15890	14550	20450	11030	15750	15003.86	0.29	0	-24522	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3116	73.87	11.55	12	9.65	199.00	1273.00	20600	20240219	-28.64	7510	20240215	95.74	20600	-28.64	20240219	7510	95.74	20240215	20600	-28.64	20240219	7510	95.74	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
39	20240223	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15070	-680	5	-4.32	25838769050	1717156	17.93	15870	15890	14550	20450	11030	15750	15046.98	0.29	0	-15368	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3194	75.73	11.84	12	8.10	199.00	1273.00	20600	20240219	-26.84	7510	20240215	100.67	20600	-26.84	20240219	7510	100.67	20240215	20600	-26.84	20240219	7510	100.67	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
40	20240223	101158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14780	-970	5	-6.16	21276150070	1410999	14.73	15870	15890	14550	20450	11030	15750	15078.28	0.29	0	-28707	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3133	74.27	11.61	12	6.66	199.00	1273.00	20600	20240219	-28.25	7510	20240215	96.80	20600	-28.25	20240219	7510	96.80	20240215	20600	-28.25	20240219	7510	96.80	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
41	20240223	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15180	-570	5	-3.62	7072690480	458354	4.78	15870	15890	15150	20450	11030	15750	15429.88	0.29	0	-47833	18783	17266	16413	14896	14043	16840	14470	21	4700	100	11020	10	1	21197026	3218	76.28	11.92	12	2.16	199.00	1273.00	20600	20240219	-26.31	7510	20240215	102.13	20600	-26.31	20240219	7510	102.13	20240215	20600	-26.31	20240219	7510	102.13	20240215	0.00	N	443670	100	21 억		62203	N	N	0	N	00	N
42	20240222	161146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-120	5	-0.76	157701569770	9489149	30.53	15950	17930	15560	20600	11110	15870	16621.04	0.30	0	6015	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3339	79.15	12.37	12	44.77	199.00	1273.00	20600	20240219	-23.54	7510	20240215	109.72	20600	-23.54	20240219	7510	109.72	20240215	20600	-23.54	20240219	7510	109.72	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
43	20240222	151155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	10	2	0.06	154468946030	9284018	29.87	15950	17930	15560	20600	11110	15870	16638.60	0.30	0	11417	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3366	79.80	12.47	12	43.80	199.00	1273.00	20600	20240219	-22.91	7510	20240215	111.45	20600	-22.91	20240219	7510	111.45	20240215	20600	-22.91	20240219	7510	111.45	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
44	20240222	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	10	2	0.06	147261468890	8830679	28.42	15950	17930	15560	20600	11110	15870	16676.61	0.30	0	5894	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3366	79.80	12.47	12	41.66	199.00	1273.00	20600	20240219	-22.91	7510	20240215	111.45	20600	-22.91	20240219	7510	111.45	20240215	20600	-22.91	20240219	7510	111.45	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
45	20240222	131138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	180	2	1.13	138063256510	8252514	26.55	15950	17930	15560	20600	11110	15870	16730.40	0.30	0	5200	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3402	80.65	12.61	12	38.93	199.00	1273.00	20600	20240219	-22.09	7510	20240215	113.72	20600	-22.09	20240219	7510	113.72	20240215	20600	-22.09	20240219	7510	113.72	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
46	20240222	121148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	430	2	2.71	130159939260	7765222	24.99	15950	17930	15560	20600	11110	15870	16762.53	0.30	0	5660	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3455	81.91	12.80	12	36.63	199.00	1273.00	20600	20240219	-20.87	7510	20240215	117.04	20600	-20.87	20240219	7510	117.04	20240215	20600	-20.87	20240219	7510	117.04	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
47	20240222	111148	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	350	2	2.21	120074100930	7149708	23.01	15950	17930	15560	20600	11110	15870	16794.96	0.30	0	3100	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3438	81.51	12.74	12	33.73	199.00	1273.00	20600	20240219	-21.26	7510	20240215	115.98	20600	-21.26	20240219	7510	115.98	20240215	20600	-21.26	20240219	7510	115.98	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
48	20240222	101138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	520	2	3.28	105276655000	6247338	20.10	15950	17930	15560	20600	11110	15870	16852.29	0.30	0	2907	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3474	82.36	12.88	12	29.47	199.00	1273.00	20600	20240219	-20.44	7510	20240215	118.24	20600	-20.44	20240219	7510	118.24	20240215	20600	-20.44	20240219	7510	118.24	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
49	20240222	091158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15840	-30	5	-0.19	11179466350	696723	2.24	15950	16400	15560	20600	11110	15870	16047.15	0.30	0	-1231	20690	18280	16270	13860	11850	19485	15065	21	4730	100	11100	10	1	21197026	3358	79.60	12.44	12	3.29	199.00	1273.00	20600	20240219	-23.11	7510	20240215	110.92	20600	-23.11	20240219	7510	110.92	20240215	20600	-23.11	20240219	7510	110.92	20240215	0.00	N	443670	100	21 억		63444	N	N	0	N	00	N
50	20240221	161143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	640	2	4.20	511123413550	30681450	280.70	14600	18680	14260	19790	10670	15230	16660.61	0.32	0	18333	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3364	79.75	12.47	12	144.74	199.00	1273.00	20600	20240219	-22.96	7510	20240215	111.32	20600	-22.96	20240219	7510	111.32	20240215	20600	-22.96	20240219	7510	111.32	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
51	20240221	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	540	2	3.55	502450313580	30129359	275.65	14600	18680	14260	19790	10670	15230	16676.48	0.32	0	16745	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3343	79.25	12.39	12	142.14	199.00	1273.00	20600	20240219	-23.45	7510	20240215	109.99	20600	-23.45	20240219	7510	109.99	20240215	20600	-23.45	20240219	7510	109.99	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
52	20240221	141132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15740	510	2	3.35	448409385500	26668925	243.99	14600	18680	14260	19790	10670	15230	16813.98	0.32	0	19975	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3336	79.10	12.36	12	125.81	199.00	1273.00	20600	20240219	-23.59	7510	20240215	109.59	20600	-23.59	20240219	7510	109.59	20240215	20600	-23.59	20240219	7510	109.59	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
53	20240221	131133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	2010	2	13.20	388468675160	22944591	209.91	14600	18680	14260	19790	10670	15230	16930.80	0.32	0	17347	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3654	86.63	13.54	12	108.24	199.00	1273.00	20600	20240219	-16.31	7510	20240215	129.56	20600	-16.31	20240219	7510	129.56	20240215	20600	-16.31	20240219	7510	129.56	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
54	20240221	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	2890	2	18.98	307206570840	18269059	167.14	14600	18680	14260	19790	10670	15230	16815.76	0.32	0	-2244	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3841	91.06	14.23	12	86.19	199.00	1273.00	20600	20240219	-12.04	7510	20240215	141.28	20600	-12.04	20240219	7510	141.28	20240215	20600	-12.04	20240219	7510	141.28	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
55	20240221	111142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18090	2860	2	18.78	220772737300	13535789	123.84	14600	18190	14260	19790	10670	15230	16310.37	0.32	0	-1488	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3835	90.90	14.21	12	63.86	199.00	1273.00	20600	20240219	-12.18	7510	20240215	140.88	20600	-12.18	20240219	7510	140.88	20240215	20600	-12.18	20240219	7510	140.88	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
56	20240221	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16510	1280	2	8.40	90274749090	5798021	53.04	14600	16660	14260	19790	10670	15230	15569.98	0.32	0	3079	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3500	82.96	12.97	12	27.35	199.00	1273.00	20600	20240219	-19.85	7510	20240215	119.84	20600	-19.85	20240219	7510	119.84	20240215	20600	-19.85	20240219	7510	119.84	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
57	20240221	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14550	-680	5	-4.46	10582295640	725218	6.63	14600	15000	14260	19790	10670	15230	14591.08	0.32	0	20078	18690	16960	15990	14260	13290	16475	13775	21	4560	100	10660	10	1	21197026	3084	73.12	11.43	12	3.42	199.00	1273.00	20600	20240219	-29.37	7510	20240215	93.74	20600	-29.37	20240219	7510	93.74	20240215	20600	-29.37	20240219	7510	93.74	20240215	0.01	N	443670	100	21 억		67283	N	N	0	N	00	N
58	20240220	161127	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-2340	5	-13.32	173189370190	10644089	23.91	16900	17720	15020	22800	12300	17570	16273.18	0.34	0	-6097	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3228	76.53	11.96	12	50.22	199.00	1273.00	20600	20240219	-26.07	7510	20240215	102.80	20600	-26.07	20240219	7510	102.80	20240215	20600	-26.07	20240219	7510	102.80	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
59	20240220	151124	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-2230	5	-12.69	167229077660	10252291	23.03	16900	17720	15020	22800	12300	17570	16311.22	0.34	0	-8851	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3252	77.09	12.05	12	48.37	199.00	1273.00	20600	20240219	-25.53	7510	20240215	104.26	20600	-25.53	20240219	7510	104.26	20240215	20600	-25.53	20240219	7510	104.26	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
60	20240220	141119	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15340	-2230	5	-12.69	145696105990	8862185	19.91	16900	17720	15020	22800	12300	17570	16440.03	0.34	0	-8840	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3252	77.09	12.05	12	41.81	199.00	1273.00	20600	20240219	-25.53	7510	20240215	104.26	20600	-25.53	20240219	7510	104.26	20240215	20600	-25.53	20240219	7510	104.26	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
61	20240220	131125	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-1590	5	-9.05	122766322350	7379981	16.58	16900	17720	15740	22800	12300	17570	16634.87	0.34	0	-7129	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3387	80.30	12.55	12	34.82	199.00	1273.00	20600	20240219	-22.43	7510	20240215	112.78	20600	-22.43	20240219	7510	112.78	20240215	20600	-22.43	20240219	7510	112.78	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
62	20240220	121115	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-1570	5	-8.94	108017458610	6467873	14.53	16900	17720	15740	22800	12300	17570	16700.43	0.34	0	-8739	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3392	80.40	12.57	12	30.51	199.00	1273.00	20600	20240219	-22.33	7510	20240215	113.05	20600	-22.33	20240219	7510	113.05	20240215	20600	-22.33	20240219	7510	113.05	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
63	20240220	111120	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-1350	5	-7.68	93972584010	5587877	12.55	16900	17720	16000	22800	12300	17570	16817.04	0.34	0	-8881	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3438	81.51	12.74	12	26.36	199.00	1273.00	20600	20240219	-21.26	7510	20240215	115.98	20600	-21.26	20240219	7510	115.98	20240215	20600	-21.26	20240219	7510	115.98	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
64	20240220	101113	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-1070	5	-6.09	72725593440	4299404	9.66	16900	17720	16040	22800	12300	17570	16915.06	0.34	0	-7580	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3498	82.91	12.96	12	20.28	199.00	1273.00	20600	20240219	-19.90	7510	20240215	119.71	20600	-19.90	20240219	7510	119.71	20240215	20600	-19.90	20240219	7510	119.71	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
65	20240220	091134	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17380	-190	5	-1.08	20635307100	1206614	2.71	16900	17560	16670	22800	12300	17570	17101.29	0.34	0	1672	22910	20240	17930	15260	12950	21575	16595	21	5230	100	12290	10	1	21197026	3684	87.34	13.65	12	5.69	199.00	1273.00	20600	20240219	-15.63	7510	20240215	131.42	20600	-15.63	20240219	7510	131.42	20240215	20600	-15.63	20240219	7510	131.42	20240215	0.01	N	443670	100	21 억		71067	N	N	0	N	01	N
66	20240219	161128	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17570	750	2	4.46	821701355170	44045487	90.61	16440	20600	15620	21850	11780	16820	18657.85	0.33	0	-8079	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	3724	0.00	0.00	12	207.79	0.00	0.00	20600	20240219	-14.71	7510	20240215	133.95	20600	-14.71	20240219	7510	133.95	20240215	20600	-14.71	20240219	7510	133.95	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
67	20240219	151131	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17150	330	2	1.96	800197774690	42806658	88.06	16440	20600	15620	21850	11780	16820	18693.30	0.33	0	-7112	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	3635	0.00	0.00	12	201.95	0.00	0.00	20600	20240219	-16.75	7510	20240215	128.36	20600	-16.75	20240219	7510	128.36	20240215	20600	-16.75	20240219	7510	128.36	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
68	20240219	141131	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19900	3080	2	18.31	684977481730	36558795	75.21	16440	20600	15620	21850	11780	16820	18736.33	0.33	0	1516	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	4218	0.00	0.00	12	172.47	0.00	0.00	20600	20240219	-3.40	7510	20240215	164.98	20600	-3.40	20240219	7510	164.98	20240215	20600	-3.40	20240219	7510	164.98	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
69	20240219	131129	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19720	2900	2	17.24	595287819010	32090939	66.02	16440	20500	15620	21850	11780	16820	18550.03	0.33	0	-8041	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	4180	0.00	0.00	12	151.39	0.00	0.00	20500	20240219	-3.80	7510	20240215	162.58	20500	-3.80	20240219	7510	162.58	20240215	20500	-3.80	20240219	7510	162.58	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
70	20240219	121128	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19510	2690	2	15.99	560567733920	30314849	62.36	16440	20500	15620	21850	11780	16820	18491.52	0.33	0	-7279	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	4136	0.00	0.00	12	143.01	0.00	0.00	20500	20240219	-4.83	7510	20240215	159.79	20500	-4.83	20240219	7510	159.79	20240215	20500	-4.83	20240219	7510	159.79	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
71	20240219	111123	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19170	2350	2	13.97	494518416980	26934618	55.41	16440	20500	15620	21850	11780	16820	18359.96	0.33	0	-6405	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	4063	0.00	0.00	12	127.07	0.00	0.00	20500	20240219	-6.49	7510	20240215	155.26	20500	-6.49	20240219	7510	155.26	20240215	20500	-6.49	20240219	7510	155.26	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
72	20240219	101119	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	19670	2850	2	16.94	349736800700	19582238	40.29	16440	19900	15620	21850	11780	16820	17859.90	0.33	0	-3342	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	4169	0.00	0.00	12	92.38	0.00	0.00	19900	20240219	-1.16	7510	20240215	161.92	19900	-1.16	20240219	7510	161.92	20240215	19900	-1.16	20240219	7510	161.92	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N
73	20240219	091121	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16210	-610	5	-3.63	51760099400	3178441	6.54	16440	17110	15620	21850	11780	16820	16284.74	0.33	0	7589	19633	18226	15413	14006	11193	18930	14710	21	5030	100	11770	10	1	21197026	3436	0.00	0.00	12	14.99	0.00	0.00	17110	20240219	-5.26	7510	20240215	115.85	17110	-5.26	20240219	7510	115.85	20240215	17110	-5.26	20240219	7510	115.85	20240215	0.33	N	443670	100	21 억		70211	N	N	0	N	00	N