KissMeData/230980/price/prices-20250401.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	20250414	160938	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
3	20250414	150947	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
4	20250414	140945	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
5	20250414	130943	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
6	20250414	120945	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
7	20250414	110941	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
8	20250414	100943	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
9	20250414	090944	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240402	0.00	229	20240402	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240415	229	0.00	20240415	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
10	20250411	160934	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
11	20250411	150942	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
12	20250411	140941	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
13	20250411	130943	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
14	20250411	120943	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
15	20250411	110942	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
16	20250411	100945	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
17	20250411	090948	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240401	0.00	229	20240401	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
18	20250410	160937	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
19	20250410	150942	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
20	20250410	140938	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
21	20250410	130937	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
22	20250410	120937	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
23	20250410	110937	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
24	20250410	100939	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
25	20250410	090941	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240329	0.00	229	20240329	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240411	229	0.00	20240411	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
26	20250409	160932	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
27	20250409	150735	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
28	20250409	140930	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
29	20250409	130926	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
30	20250409	120929	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
31	20250409	110925	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
32	20250409	100932	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
33	20250409	090935	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240328	0.00	229	20240328	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240409	229	0.00	20240409	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
34	20250408	160919	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
35	20250408	150926	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
36	20250408	140924	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
37	20250408	130920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
38	20250408	120925	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
39	20250408	110923	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
40	20250408	100923	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
41	20250408	090926	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240327	0.00	229	20240327	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
42	20250407	160913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
43	20250407	150920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
44	20250407	140917	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
45	20250407	130916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
46	20250407	120915	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
47	20250407	110916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
48	20250407	100916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
49	20250407	090917	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240326	0.00	229	20240326	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240408	229	0.00	20240408	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
50	20250404	160913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
51	20250404	150922	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
52	20250404	140924	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
53	20250404	130922	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
54	20250404	120916	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
55	20250404	110920	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
56	20250404	100919	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
57	20250404	090924	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240325	0.00	229	20240325	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240404	229	0.00	20240404	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
58	20250403	160905	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
59	20250403	150913	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
60	20250403	140912	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
61	20250403	130911	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
62	20250403	120908	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
63	20250403	110912	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
64	20250403	100912	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
65	20250403	090914	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-2.57	3.27	12	0.00	-89.00	70.00	229	20240322	0.00	229	20240322	0.00	229	0.00	20250102	229	0.00	20250102	229	0.00	20240403	229	0.00	20240403	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
66	20250402	160852	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
67	20250402	150853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
68	20250402	140855	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
69	20250402	130856	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
70	20250402	120855	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
71	20250402	110854	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
72	20250402	100853	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
73	20250402	090901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	234	20240321	-2.14	223	20240321	2.69	229	0.00	20250102	229	0.00	20250102	229	0.00	20240402	229	0.00	20240402	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
74	20250401	160901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
75	20250401	150900	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
76	20250401	140901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
77	20250401	130901	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
78	20250401	120902	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
79	20250401	110848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
80	20250401	100848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N
81	20250401	090848	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	237	20240320	-3.38	210	20240320	9.05	229	0.00	20250102	229	0.00	20250102	229	0.00	20240401	229	0.00	20240401	0.00	Y	230980	100	93 억		771984	N	N	0	N	00	N