KissMeData/030350/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	20250408	160347	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
3	20250408	150350	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
4	20250408	140349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
5	20250408	130349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
6	20250408	120349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
7	20250408	110349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
8	20250408	100349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
9	20250408	090350	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
10	20250407	160345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
11	20250407	150348	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
12	20250407	140347	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
13	20250407	130345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
14	20250407	120346	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
15	20250407	110346	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
16	20250407	100347	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
17	20250407	090347	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
18	20250404	160346	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
19	20250404	150348	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
20	20250404	140349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
21	20250404	130349	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
22	20250404	120346	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
23	20250404	110347	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
24	20250404	100348	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
25	20250404	090348	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3178	20240327	-69.38	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
26	20250403	160342	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
27	20250403	150345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
28	20250403	140344	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
29	20250403	130345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
30	20250403	120344	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
31	20250403	110345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
32	20250403	100345	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
33	20250403	090346	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.96	1.02	12	0.00	-1013.00	955.00	3189	20240322	-69.49	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
34	20250402	160338	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
35	20250402	150338	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
36	20250402	140339	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
37	20250402	130340	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
38	20250402	120339	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
39	20250402	110339	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
40	20250402	100338	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
41	20250402	090340	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3281	20240321	-70.34	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
42	20250401	160340	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
43	20250401	150341	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
44	20250401	140340	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
45	20250401	130342	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
46	20250401	120341	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
47	20250401	110339	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
48	20250401	100335	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N
49	20250401	090337	58	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	973	0	3	0.00	0	0	0.00	0	0	0	1264	682	973	0.00	2.25	0	0	973	973	973	973	973	973	973	69	291	500	0	1	1	13877794	135	-0.47	0.47	12	0.00	-2084.00	2065.00	3457	20240320	-71.85	859	20241206	13.27	1594	-38.96	20250114	923	5.42	20250321	1700	-42.76	20241216	220	342.27	20241022	0.00	Y	030350	500	69 억		312007	N	N	0	N	00	N