KissMeData/321820/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	161038	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11350	-240	5	-2.07	2703872045	232531	59.39	12020	12020	11200	15060	8120	11590	11628.01	1.88	0	-39780	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1770	-19.64	6.53	12	1.49	-578.00	1737.00	23000	20241106	-50.65	8930	20240805	27.10	14120	-19.62	20250107	9880	14.88	20250311	23000	-50.65	20241106	8930	27.10	20240805	0.00	Y	321820	500	77 억		293132	N	N	6264	N	00	N
3	20250408	151047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11420	-170	5	-1.47	2656483085	228362	58.33	12020	12020	11200	15060	8120	11590	11632.77	1.88	0	-39750	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1781	-19.76	6.57	12	1.46	-578.00	1737.00	23000	20241106	-50.35	8930	20240805	27.88	14120	-19.12	20250107	9880	15.59	20250311	23000	-50.35	20241106	8930	27.88	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
4	20250408	141044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	-190	5	-1.64	2445612325	209809	53.59	12020	12020	11200	15060	8120	11590	11656.37	1.88	0	-41172	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1777	-19.72	6.56	12	1.35	-578.00	1737.00	23000	20241106	-50.43	8930	20240805	27.66	14120	-19.26	20250107	9880	15.38	20250311	23000	-50.43	20241106	8930	27.66	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
5	20250408	131040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11390	-200	5	-1.73	2275069225	194794	49.75	12020	12020	11200	15060	8120	11590	11679.36	1.88	0	-39521	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1776	-19.71	6.56	12	1.25	-578.00	1737.00	23000	20241106	-50.48	8930	20240805	27.55	14120	-19.33	20250107	9880	15.28	20250311	23000	-50.48	20241106	8930	27.55	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
6	20250408	121046	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11550	-40	5	-0.35	2126208415	181805	46.44	12020	12020	11200	15060	8120	11590	11694.99	1.88	0	-36742	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1801	-19.98	6.65	12	1.17	-578.00	1737.00	23000	20241106	-49.78	8930	20240805	29.34	14120	-18.20	20250107	9880	16.90	20250311	23000	-49.78	20241106	8930	29.34	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
7	20250408	111043	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11580	-10	5	-0.09	1916666285	163721	41.82	12020	12020	11200	15060	8120	11590	11706.91	1.88	0	-29882	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1805	-20.03	6.67	12	1.05	-578.00	1737.00	23000	20241106	-49.65	8930	20240805	29.68	14120	-17.99	20250107	9880	17.21	20250311	23000	-49.65	20241106	8930	29.68	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
8	20250408	101044	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11370	-220	5	-1.90	1503710455	127771	32.63	12020	12020	11330	15060	8120	11590	11768.79	1.88	0	-18520	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1773	-19.67	6.55	12	0.82	-578.00	1737.00	23000	20241106	-50.57	8930	20240805	27.32	14120	-19.48	20250107	9880	15.08	20250311	23000	-50.57	20241106	8930	27.32	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
9	20250408	091047	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11980	390	2	3.36	798927230	67083	17.13	12020	12020	11770	15060	8120	11590	11909.53	1.88	0	3078	12536	12062	11626	11152	10716	12300	11390	78	3470	500	8110	10	1	15591376	1868	-20.73	6.90	12	0.43	-578.00	1737.00	23000	20241106	-47.91	8930	20240805	34.15	14120	-15.16	20250107	9880	21.26	20250311	23000	-47.91	20241106	8930	34.15	20240805	0.00	Y	321820	500	77 억		293132	N	N	1706	N	00	N
10	20250407	161033	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11590	-100	5	-0.86	4606782245	391524	73.54	11310	12100	11190	15190	8190	11690	11766.69	1.84	0	-8910	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1807	-20.05	6.67	12	2.51	-578.00	1737.00	23000	20241106	-49.61	8930	20240805	29.79	14120	-17.92	20250107	9880	17.31	20250311	23000	-49.61	20241106	8930	29.79	20240805	0.00	Y	321820	500	77 억		286657	N	N	1706	N	00	N
11	20250407	151039	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11610	-80	5	-0.68	4532196805	385089	72.33	11310	12100	11190	15190	8190	11690	11769.22	1.84	0	-7481	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1810	-20.09	6.68	12	2.47	-578.00	1737.00	23000	20241106	-49.52	8930	20240805	30.01	14120	-17.78	20250107	9880	17.51	20250311	23000	-49.52	20241106	8930	30.01	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
12	20250407	141037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11760	70	2	0.60	4273295170	362867	68.16	11310	12100	11190	15190	8190	11690	11776.48	1.84	0	-7494	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1834	-20.35	6.77	12	2.33	-578.00	1737.00	23000	20241106	-48.87	8930	20240805	31.69	14120	-16.71	20250107	9880	19.03	20250311	23000	-48.87	20241106	8930	31.69	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
13	20250407	131035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11950	260	2	2.22	3853082580	327300	61.47	11310	12100	11190	15190	8190	11690	11772.33	1.84	0	-3945	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1863	-20.67	6.88	12	2.10	-578.00	1737.00	23000	20241106	-48.04	8930	20240805	33.82	14120	-15.37	20250107	9880	20.95	20250311	23000	-48.04	20241106	8930	33.82	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
14	20250407	121031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11880	190	2	1.63	3163960630	269735	50.66	11310	12070	11190	15190	8190	11690	11729.89	1.84	0	-430	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1852	-20.55	6.84	12	1.73	-578.00	1737.00	23000	20241106	-48.35	8930	20240805	33.03	14120	-15.86	20250107	9880	20.24	20250311	23000	-48.35	20241106	8930	33.03	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
15	20250407	111035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11760	70	2	0.60	2334272990	200156	37.59	11310	11940	11190	15190	8190	11690	11662.27	1.84	0	-19747	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1834	-20.35	6.77	12	1.28	-578.00	1737.00	23000	20241106	-48.87	8930	20240805	31.69	14120	-16.71	20250107	9880	19.03	20250311	23000	-48.87	20241106	8930	31.69	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
16	20250407	101035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11700	10	2	0.09	1462193770	125899	23.65	11310	11940	11190	15190	8190	11690	11614.02	1.84	0	-11171	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1824	-20.24	6.74	12	0.81	-578.00	1737.00	23000	20241106	-49.13	8930	20240805	31.02	14120	-17.14	20250107	9880	18.42	20250311	23000	-49.13	20241106	8930	31.02	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
17	20250407	091037	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11870	180	2	1.54	499444120	43237	8.12	11310	11940	11190	15190	8190	11690	11551.31	1.84	0	3971	12583	12136	11503	11056	10423	12360	11280	78	3500	500	8180	10	1	15591376	1851	-20.54	6.83	12	0.28	-578.00	1737.00	23000	20241106	-48.39	8930	20240805	32.92	14120	-15.93	20250107	9880	20.14	20250311	23000	-48.39	20241106	8930	32.92	20240805	0.00	Y	321820	500	77 억		286657	N	N	6697	N	00	N
18	20250404	161032	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11690	960	2	8.95	6080695270	532412	692.26	11520	11950	10870	13940	7520	10730	11421.03	1.48	0	52614	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1823	-20.22	6.73	12	3.41	-578.00	1737.00	23000	20241106	-49.17	8930	20240805	30.91	14120	-17.21	20250107	9880	18.32	20250311	23000	-49.17	20241106	8930	30.91	20240805	0.00	Y	321820	500	77 억		230343	N	N	6697	N	00	N
19	20250404	151042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11680	950	2	8.85	5874593080	514754	669.30	11520	11950	10870	13940	7520	10730	11412.43	1.48	0	50419	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1821	-20.21	6.72	12	3.30	-578.00	1737.00	23000	20241106	-49.22	8930	20240805	30.80	14120	-17.28	20250107	9880	18.22	20250311	23000	-49.22	20241106	8930	30.80	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
20	20250404	141045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11410	680	2	6.34	5333298070	468166	608.73	11520	11950	10870	13940	7520	10730	11391.90	1.48	0	37395	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1779	-19.74	6.57	12	3.00	-578.00	1737.00	23000	20241106	-50.39	8930	20240805	27.77	14120	-19.19	20250107	9880	15.49	20250311	23000	-50.39	20241106	8930	27.77	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
21	20250404	131042	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11540	810	2	7.55	4964134980	436159	567.11	11520	11950	10870	13940	7520	10730	11381.48	1.48	0	31358	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1799	-19.97	6.64	12	2.80	-578.00	1737.00	23000	20241106	-49.83	8930	20240805	29.23	14120	-18.27	20250107	9880	16.80	20250311	23000	-49.83	20241106	8930	29.23	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
22	20250404	121035	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11430	700	2	6.52	4576275650	402224	522.99	11520	11950	10870	13940	7520	10730	11377.43	1.48	0	30020	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1782	-19.78	6.58	12	2.58	-578.00	1737.00	23000	20241106	-50.30	8930	20240805	28.00	14120	-19.05	20250107	9880	15.69	20250311	23000	-50.30	20241106	8930	28.00	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
23	20250404	111040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11400	670	2	6.24	2880510400	255552	332.28	11520	11630	10870	13940	7520	10730	11271.72	1.48	0	-4379	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1777	-19.72	6.56	12	1.64	-578.00	1737.00	23000	20241106	-50.43	8930	20240805	27.66	14120	-19.26	20250107	9880	15.38	20250311	23000	-50.43	20241106	8930	27.66	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
24	20250404	101040	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11280	550	2	5.13	1704359000	151858	197.45	11520	11630	10870	13940	7520	10730	11223.37	1.48	0	-18794	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1759	-19.52	6.49	12	0.97	-578.00	1737.00	23000	20241106	-50.96	8930	20240805	26.32	14120	-20.11	20250107	9880	14.17	20250311	23000	-50.96	20241106	8930	26.32	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
25	20250404	091045	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	180	2	1.68	1017235330	90182	117.26	11520	11630	10910	13940	7520	10730	11279.80	1.48	0	-31055	11410	11070	10840	10500	10270	11015	10445	78	3210	500	7510	10	1	15591376	1701	-18.88	6.28	12	0.58	-578.00	1737.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9880	10.43	20250311	23000	-52.57	20241106	8930	22.17	20240805	0.00	Y	321820	500	77 억		230343	N	N	3851	N	00	N
26	20250403	161022	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	-180	5	-1.65	838040220	76909	81.42	10730	11180	10610	14180	7640	10910	10896.59	1.58	0	-15215	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1673	-18.56	6.18	12	0.49	-578.00	1737.00	23000	20241106	-53.35	8930	20240805	20.16	14120	-24.01	20250107	9880	8.60	20250311	23000	-53.35	20241106	8930	20.16	20240805	0.00	Y	321820	500	77 억		246188	N	N	3851	N	00	N
27	20250403	151031	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10700	-210	5	-1.92	815385540	74794	79.18	10730	11180	10610	14180	7640	10910	10901.75	1.58	0	-13280	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1668	-18.51	6.16	12	0.48	-578.00	1737.00	23000	20241106	-53.48	8930	20240805	19.82	14120	-24.22	20250107	9880	8.30	20250311	23000	-53.48	20241106	8930	19.82	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
28	20250403	141029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10730	-180	5	-1.65	689059520	62981	66.68	10730	11180	10610	14180	7640	10910	10940.75	1.58	0	-11121	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1673	-18.56	6.18	12	0.40	-578.00	1737.00	23000	20241106	-53.35	8930	20240805	20.16	14120	-24.01	20250107	9880	8.60	20250311	23000	-53.35	20241106	8930	20.16	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
29	20250403	131029	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	0	3	0.00	593023690	54109	57.28	10730	11180	10610	14180	7640	10910	10959.80	1.58	0	-7041	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1701	-18.88	6.28	12	0.35	-578.00	1737.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9880	10.43	20250311	23000	-52.57	20241106	8930	22.17	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
30	20250403	121026	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	-50	5	-0.46	542453470	49450	52.35	10730	11180	10610	14180	7640	10910	10969.74	1.58	0	-4489	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1693	-18.79	6.25	12	0.32	-578.00	1737.00	23000	20241106	-52.78	8930	20240805	21.61	14120	-23.09	20250107	9880	9.92	20250311	23000	-52.78	20241106	8930	21.61	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
31	20250403	111030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10890	-20	5	-0.18	517003000	47108	49.87	10730	11180	10610	14180	7640	10910	10974.85	1.58	0	-2927	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1698	-18.84	6.27	12	0.30	-578.00	1737.00	23000	20241106	-52.65	8930	20240805	21.95	14120	-22.88	20250107	9880	10.22	20250311	23000	-52.65	20241106	8930	21.95	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
32	20250403	101030	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	0	3	0.00	381325490	34619	36.65	10730	11180	10610	14180	7640	10910	11014.92	1.58	0	-4600	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1701	-18.88	6.28	12	0.22	-578.00	1737.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9880	10.43	20250311	23000	-52.57	20241106	8930	22.17	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
33	20250403	091034	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11050	140	2	1.28	120343860	10930	11.57	10730	11180	10610	14180	7640	10910	11010.42	1.58	0	-1645	11503	11206	10853	10556	10203	11355	10705	78	3270	500	7630	10	1	15591376	1723	-19.12	6.36	12	0.07	-578.00	1737.00	23000	20241106	-51.96	8930	20240805	23.74	14120	-21.74	20250107	9880	11.84	20250311	23000	-51.96	20241106	8930	23.74	20240805	0.00	Y	321820	500	77 억		246188	N	N	3744	N	00	N
34	20250402	161008	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	90	2	0.83	1027381140	94459	115.78	10820	11150	10500	14060	7580	10820	10876.48	1.60	0	-3479	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1701	-18.88	6.28	12	0.61	-578.00	1737.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9880	10.43	20250311	23000	-52.57	20241106	8930	22.17	20240805	0.00	Y	321820	500	77 억		249831	N	N	3744	N	00	N
35	20250402	151009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10880	60	2	0.55	1010622170	92919	113.89	10820	11150	10500	14060	7580	10820	10876.38	1.60	0	-3429	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1696	-18.82	6.26	12	0.60	-578.00	1737.00	23000	20241106	-52.70	8930	20240805	21.84	14120	-22.95	20250107	9880	10.12	20250311	23000	-52.70	20241106	8930	21.84	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
36	20250402	141011	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10950	130	2	1.20	834115380	76686	93.99	10820	11150	10500	14060	7580	10820	10877.02	1.60	0	-7743	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1707	-18.94	6.30	12	0.49	-578.00	1737.00	23000	20241106	-52.39	8930	20240805	22.62	14120	-22.45	20250107	9880	10.83	20250311	23000	-52.39	20241106	8930	22.62	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
37	20250402	131012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10910	90	2	0.83	758595260	69769	85.51	10820	11150	10500	14060	7580	10820	10872.96	1.60	0	-7933	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1701	-18.88	6.28	12	0.45	-578.00	1737.00	23000	20241106	-52.57	8930	20240805	22.17	14120	-22.73	20250107	9880	10.43	20250311	23000	-52.57	20241106	8930	22.17	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
38	20250402	121009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10990	170	2	1.57	694074550	63873	78.29	10820	11150	10500	14060	7580	10820	10866.48	1.60	0	-9663	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1713	-19.01	6.33	12	0.41	-578.00	1737.00	23000	20241106	-52.22	8930	20240805	23.07	14120	-22.17	20250107	9880	11.23	20250311	23000	-52.22	20241106	8930	23.07	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
39	20250402	111012	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11090	270	2	2.50	657951670	60598	74.27	10820	11150	10500	14060	7580	10820	10857.65	1.60	0	-10001	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1729	-19.19	6.38	12	0.39	-578.00	1737.00	23000	20241106	-51.78	8930	20240805	24.19	14120	-21.46	20250107	9880	12.25	20250311	23000	-51.78	20241106	8930	24.19	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
40	20250402	101009	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	11010	190	2	1.76	380443600	35494	43.50	10820	11010	10500	14060	7580	10820	10718.53	1.60	0	-9619	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1717	-19.05	6.34	12	0.23	-578.00	1737.00	23000	20241106	-52.13	8930	20240805	23.29	14120	-22.03	20250107	9880	11.44	20250311	23000	-52.13	20241106	8930	23.29	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
41	20250402	091018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10560	-260	5	-2.40	86627010	8123	9.96	10820	10920	10540	14060	7580	10820	10664.41	1.60	0	-1940	11346	11082	10696	10432	10046	11215	10565	78	3240	500	7570	10	1	15591376	1646	-18.27	6.08	12	0.05	-578.00	1737.00	23000	20241106	-54.09	8930	20240805	18.25	14120	-25.21	20250107	9880	6.88	20250311	23000	-54.09	20241106	8930	18.25	20240805	0.00	Y	321820	500	77 억		249831	N	N	6190	N	00	N
42	20250401	161019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10820	430	2	4.14	874310175	81588	73.79	10310	10960	10310	13500	7280	10390	10716.11	1.54	0	10180	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1687	-18.72	6.23	12	0.52	-578.00	1737.00	23000	20241106	-52.96	8930	20240805	21.16	14120	-23.37	20250107	9880	9.51	20250311	23000	-52.96	20241106	8930	21.16	20240805	0.00	Y	321820	500	77 억		239585	N	N	6190	N	00	N
43	20250401	151016	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10790	400	2	3.85	803069630	74981	67.82	10310	10960	10310	13500	7280	10390	10710.31	1.54	0	10364	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1682	-18.67	6.21	12	0.48	-578.00	1737.00	23000	20241106	-53.09	8930	20240805	20.83	14120	-23.58	20250107	9880	9.21	20250311	23000	-53.09	20241106	8930	20.83	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
44	20250401	141017	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10860	470	2	4.52	752488650	70301	63.58	10310	10960	10310	13500	7280	10390	10703.81	1.54	0	8933	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1693	-18.79	6.25	12	0.45	-578.00	1737.00	23000	20241106	-52.78	8930	20240805	21.61	14120	-23.09	20250107	9880	9.92	20250311	23000	-52.78	20241106	8930	21.61	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
45	20250401	131018	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	420	2	4.04	674655650	63104	57.08	10310	10960	10310	13500	7280	10390	10691.17	1.54	0	7616	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1685	-18.70	6.22	12	0.40	-578.00	1737.00	23000	20241106	-53.00	8930	20240805	21.05	14120	-23.44	20250107	9880	9.41	20250311	23000	-53.00	20241106	8930	21.05	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
46	20250401	121019	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10840	450	2	4.33	588884420	55167	49.90	10310	10960	10310	13500	7280	10390	10674.58	1.54	0	3272	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1690	-18.75	6.24	12	0.35	-578.00	1737.00	23000	20241106	-52.87	8930	20240805	21.39	14120	-23.23	20250107	9880	9.72	20250311	23000	-52.87	20241106	8930	21.39	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
47	20250401	111004	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10810	420	2	4.04	363483280	34446	31.16	10310	10870	10310	13500	7280	10390	10552.26	1.54	0	-630	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1685	-18.70	6.22	12	0.22	-578.00	1737.00	23000	20241106	-53.00	8930	20240805	21.05	14120	-23.44	20250107	9880	9.41	20250311	23000	-53.00	20241106	8930	21.05	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
48	20250401	101003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10460	70	2	0.67	168934820	16154	14.61	10310	10610	10310	13500	7280	10390	10457.77	1.54	0	-2709	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1631	-18.10	6.02	12	0.10	-578.00	1737.00	23000	20241106	-54.52	8930	20240805	17.13	14120	-25.92	20250107	9880	5.87	20250311	23000	-54.52	20241106	8930	17.13	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N
49	20250401	091003	57	100.00	KOSDAQ		IT 서비스	N	N	N	N		N	10440	50	2	0.48	45268840	4337	3.92	10310	10530	10310	13500	7280	10390	10437.82	1.54	0	-1242	10896	10642	10416	10162	9936	10530	10050	78	3110	500	7270	10	1	15591376	1628	-18.06	6.01	12	0.03	-578.00	1737.00	23000	20241106	-54.61	8930	20240805	16.91	14120	-26.06	20250107	9880	5.67	20250311	23000	-54.61	20241106	8930	16.91	20240805	0.00	Y	321820	500	77 억		239585	N	N	23662	N	00	N