KissMeData/040300/price/prices-20240601.csv

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
20240628,160459,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3115,15,2,0.48,203511270,65757,92.73,3085,3130,3060,4030,2170,3100,3094.30,7.59,27804,27875,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1308,-31.15,0.54,12,0.16,-100.00,5796.00,11460,20230908,-72.82,3060,20240628,1.80,6580,-52.66,20240207,3060,1.80,20240628,11460,-72.82,20230908,3060,1.80,20240628,2.25,N,040300,1000,420 억,,318596,N,N,0,N,00,N
20240628,150509,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3110,10,2,0.32,157442580,50886,71.76,3085,3130,3060,4030,2170,3100,3094.03,7.48,23447,23374,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1306,-31.10,0.54,12,0.12,-100.00,5796.00,11460,20230908,-72.86,3060,20240628,1.63,6580,-52.74,20240207,3060,1.63,20240628,11460,-72.86,20230908,3060,1.63,20240628,2.25,N,040300,1000,420 억,,314239,N,N,0,N,00,N
20240628,140507,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3115,15,2,0.48,137201265,44374,62.58,3085,3130,3060,4030,2170,3100,3091.93,7.48,23271,22583,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1308,-31.15,0.54,12,0.11,-100.00,5796.00,11460,20230908,-72.82,3060,20240628,1.80,6580,-52.66,20240207,3060,1.80,20240628,11460,-72.82,20230908,3060,1.80,20240628,2.25,N,040300,1000,420 억,,314063,N,N,0,N,00,N
20240628,130508,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3105,5,2,0.16,124383740,40242,56.75,3085,3130,3060,4030,2170,3100,3090.89,7.43,21410,20804,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1304,-31.05,0.54,12,0.10,-100.00,5796.00,11460,20230908,-72.91,3060,20240628,1.47,6580,-52.81,20240207,3060,1.47,20240628,11460,-72.91,20230908,3060,1.47,20240628,2.25,N,040300,1000,420 억,,312202,N,N,0,N,00,N
20240628,120507,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3085,-15,5,-0.48,113044410,36578,51.58,3085,3130,3060,4030,2170,3100,3090.50,7.39,19451,19301,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1296,-30.85,0.53,12,0.09,-100.00,5796.00,11460,20230908,-73.08,3060,20240628,0.82,6580,-53.12,20240207,3060,0.82,20240628,11460,-73.08,20230908,3060,0.82,20240628,2.25,N,040300,1000,420 억,,310243,N,N,0,N,00,N
20240628,110501,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3090,-10,5,-0.32,106667580,34516,48.68,3085,3130,3060,4030,2170,3100,3090.38,7.38,19146,19020,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1298,-30.90,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.04,3060,20240628,0.98,6580,-53.04,20240207,3060,0.98,20240628,11460,-73.04,20230908,3060,0.98,20240628,2.25,N,040300,1000,420 억,,309938,N,N,0,N,00,N
20240628,100458,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3095,-5,5,-0.16,88641935,28683,40.45,3085,3130,3060,4030,2170,3100,3090.40,7.29,15593,14945,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1300,-30.95,0.53,12,0.07,-100.00,5796.00,11460,20230908,-72.99,3060,20240628,1.14,6580,-52.96,20240207,3060,1.14,20240628,11460,-72.99,20230908,3060,1.14,20240628,2.25,N,040300,1000,420 억,,306385,N,N,0,N,00,N
20240628,090459,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3130,30,2,0.97,1870565,602,0.85,3085,3130,3085,4030,2170,3100,3107.25,6.93,308,-27,3250,3175,3125,3050,3000,3150,3025,420,930,1000,2170,5,1,42000000,1315,-31.30,0.54,12,0.00,-100.00,5796.00,11460,20230908,-72.69,3075,20240627,1.79,6580,-52.43,20240207,3075,1.79,20240627,11460,-72.69,20230908,3075,1.79,20240627,2.25,N,040300,1000,420 억,,291100,N,N,0,N,00,N
20240627,160453,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3100,-85,5,-2.67,215905945,69705,93.82,3185,3200,3075,4140,2230,3185,3097.42,6.91,15048,15429,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1302,-31.00,0.53,12,0.17,-100.00,5796.00,11460,20230908,-72.95,3075,20240627,0.81,6580,-52.89,20240207,3075,0.81,20240627,11460,-72.95,20230908,3075,0.81,20240627,2.31,N,040300,1000,420 억,,290414,N,N,0,N,00,N
20240627,150500,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3085,-100,5,-3.14,204169900,65912,88.72,3185,3200,3075,4140,2230,3185,3097.61,6.91,14666,14576,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1296,-30.85,0.53,12,0.16,-100.00,5796.00,11460,20230908,-73.08,3075,20240627,0.33,6580,-53.12,20240207,3075,0.33,20240627,11460,-73.08,20230908,3075,0.33,20240627,2.31,N,040300,1000,420 억,,290032,N,N,0,N,00,N
20240627,140457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3080,-105,5,-3.30,185896595,60002,80.76,3185,3200,3075,4140,2230,3185,3098.17,6.88,13548,13259,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1294,-30.80,0.53,12,0.14,-100.00,5796.00,11460,20230908,-73.12,3075,20240627,0.16,6580,-53.19,20240207,3075,0.16,20240627,11460,-73.12,20230908,3075,0.16,20240627,2.31,N,040300,1000,420 억,,288914,N,N,0,N,00,N
20240627,130457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3090,-95,5,-2.98,155698935,50205,67.57,3185,3200,3080,4140,2230,3185,3101.26,6.87,13062,12559,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1298,-30.90,0.53,12,0.12,-100.00,5796.00,11460,20230908,-73.04,3080,20240627,0.32,6580,-53.04,20240207,3080,0.32,20240627,11460,-73.04,20230908,3080,0.32,20240627,2.31,N,040300,1000,420 억,,288428,N,N,0,N,00,N
20240627,120459,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3100,-85,5,-2.67,134882685,43471,58.51,3185,3200,3080,4140,2230,3185,3102.82,6.85,12223,10790,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1302,-31.00,0.53,12,0.10,-100.00,5796.00,11460,20230908,-72.95,3080,20240627,0.65,6580,-52.89,20240207,3080,0.65,20240627,11460,-72.95,20230908,3080,0.65,20240627,2.31,N,040300,1000,420 억,,287589,N,N,0,N,00,N
20240627,110458,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3085,-100,5,-3.14,110183005,35506,47.79,3185,3200,3080,4140,2230,3185,3103.22,6.70,5982,5760,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1296,-30.85,0.53,12,0.08,-100.00,5796.00,11460,20230908,-73.08,3080,20240627,0.16,6580,-53.12,20240207,3080,0.16,20240627,11460,-73.08,20230908,3080,0.16,20240627,2.31,N,040300,1000,420 억,,281348,N,N,0,N,00,N
20240627,100458,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3110,-75,5,-2.35,52335460,16771,22.57,3185,3200,3080,4140,2230,3185,3120.59,6.56,19,-241,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1306,-31.10,0.54,12,0.04,-100.00,5796.00,11460,20230908,-72.86,3080,20240627,0.97,6580,-52.74,20240207,3080,0.97,20240627,11460,-72.86,20230908,3080,0.97,20240627,2.31,N,040300,1000,420 억,,275385,N,N,0,N,00,N
20240627,090457,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3180,-5,5,-0.16,5334630,1676,2.26,3185,3200,3175,4140,2230,3185,3182.95,6.55,-472,-472,3361,3272,3221,3132,3081,3247,3107,420,955,1000,2220,5,1,42000000,1336,-31.80,0.55,12,0.00,-100.00,5796.00,11460,20230908,-72.25,3170,20240626,0.32,6580,-51.67,20240207,3170,0.32,20240626,11460,-72.25,20230908,3170,0.32,20240626,2.31,N,040300,1000,420 억,,274894,N,N,0,N,00,N
20240626,160456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3185,-80,5,-2.45,238460095,74171,95.63,3245,3310,3170,4240,2290,3265,3215.00,6.56,11401,11402,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1338,-31.85,0.55,12,0.18,-100.00,5796.00,11460,20230908,-72.21,3170,20240626,0.47,6580,-51.60,20240207,3170,0.47,20240626,11460,-72.21,20230908,3170,0.47,20240626,2.35,N,040300,1000,420 억,,275366,N,N,0,N,00,N
20240626,150457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3200,-65,5,-1.99,218685215,67951,87.61,3245,3310,3175,4240,2290,3265,3218.28,6.51,9340,9321,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1344,-32.00,0.55,12,0.16,-100.00,5796.00,11460,20230908,-72.08,3175,20240626,0.79,6580,-51.37,20240207,3175,0.79,20240626,11460,-72.08,20230908,3175,0.79,20240626,2.35,N,040300,1000,420 억,,273305,N,N,0,N,00,N
20240626,140457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3205,-60,5,-1.84,178397925,55338,71.35,3245,3310,3185,4240,2290,3265,3223.79,6.46,7187,7110,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1346,-32.05,0.55,12,0.13,-100.00,5796.00,11460,20230908,-72.03,3185,20240626,0.63,6580,-51.29,20240207,3185,0.63,20240626,11460,-72.03,20230908,3185,0.63,20240626,2.35,N,040300,1000,420 억,,271152,N,N,0,N,00,N
20240626,130459,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3210,-55,5,-1.68,161873745,50174,64.69,3245,3310,3195,4240,2290,3265,3226.25,6.45,7025,6786,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1348,-32.10,0.55,12,0.12,-100.00,5796.00,11460,20230908,-71.99,3195,20240626,0.47,6580,-51.22,20240207,3195,0.47,20240626,11460,-71.99,20230908,3195,0.47,20240626,2.35,N,040300,1000,420 억,,270990,N,N,0,N,00,N
20240626,120456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3230,-35,5,-1.07,103664160,32038,41.31,3245,3310,3220,4240,2290,3265,3235.66,6.37,3720,3448,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1357,-32.30,0.56,12,0.08,-100.00,5796.00,11460,20230908,-71.82,3220,20240626,0.31,6580,-50.91,20240207,3220,0.31,20240626,11460,-71.82,20230908,3220,0.31,20240626,2.35,N,040300,1000,420 억,,267685,N,N,0,N,00,N
20240626,110457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3230,-35,5,-1.07,87151995,26921,34.71,3245,3310,3220,4240,2290,3265,3237.32,6.34,2504,2494,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1357,-32.30,0.56,12,0.06,-100.00,5796.00,11460,20230908,-71.82,3220,20240626,0.31,6580,-50.91,20240207,3220,0.31,20240626,11460,-71.82,20230908,3220,0.31,20240626,2.35,N,040300,1000,420 억,,266469,N,N,0,N,00,N
20240626,100457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3245,-20,5,-0.61,64936580,20036,25.83,3245,3310,3220,4240,2290,3265,3241.00,6.37,3435,2931,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1363,-32.45,0.56,12,0.05,-100.00,5796.00,11460,20230908,-71.68,3220,20240626,0.78,6580,-50.68,20240207,3220,0.78,20240626,11460,-71.68,20230908,3220,0.78,20240626,2.35,N,040300,1000,420 억,,267400,N,N,0,N,00,N
20240626,090456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3285,20,2,0.61,11882805,3655,4.71,3245,3310,3245,4240,2290,3265,3251.11,6.31,1098,387,3378,3321,3293,3236,3208,3307,3222,420,975,1000,2280,5,1,42000000,1380,-32.85,0.57,12,0.01,-100.00,5796.00,11460,20230908,-71.34,3245,20240626,1.23,6580,-50.08,20240207,3245,1.23,20240626,11460,-71.34,20230908,3245,1.23,20240626,2.35,N,040300,1000,420 억,,265063,N,N,0,N,00,N
20240625,160456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3265,-45,5,-1.36,254310170,77086,69.19,3275,3350,3265,4300,2320,3310,3299.05,6.28,20290,20262,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1371,-32.65,0.56,12,0.18,-100.00,5796.00,11460,20230908,-71.51,3265,20240625,0.00,6580,-50.38,20240207,3265,0.00,20240625,11460,-71.51,20230908,3265,0.00,20240625,2.34,N,040300,1000,420 억,,263965,N,N,0,N,00,N
20240625,150457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3270,-40,5,-1.21,239277320,72495,65.07,3275,3350,3270,4300,2320,3310,3300.60,6.28,19968,19940,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1373,-32.70,0.56,12,0.17,-100.00,5796.00,11460,20230908,-71.47,3270,20240625,0.00,6580,-50.30,20240207,3270,0.00,20240625,11460,-71.47,20230908,3270,0.00,20240625,2.34,N,040300,1000,420 억,,263643,N,N,0,N,00,N
20240625,140456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3270,-40,5,-1.21,222403300,67340,60.44,3275,3350,3270,4300,2320,3310,3302.69,6.26,19270,18909,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1373,-32.70,0.56,12,0.16,-100.00,5796.00,11460,20230908,-71.47,3270,20240625,0.00,6580,-50.30,20240207,3270,0.00,20240625,11460,-71.47,20230908,3270,0.00,20240625,2.34,N,040300,1000,420 억,,262945,N,N,0,N,00,N
20240625,130457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3280,-30,5,-0.91,185980520,56234,50.47,3275,3350,3270,4300,2320,3310,3307.26,6.23,17999,17629,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1378,-32.80,0.57,12,0.13,-100.00,5796.00,11460,20230908,-71.38,3270,20240625,0.31,6580,-50.15,20240207,3270,0.31,20240625,11460,-71.38,20230908,3270,0.31,20240625,2.34,N,040300,1000,420 억,,261674,N,N,0,N,00,N
20240625,120459,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3300,-10,5,-0.30,175155285,52941,47.52,3275,3350,3270,4300,2320,3310,3308.50,6.20,16921,16893,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1386,-33.00,0.57,12,0.13,-100.00,5796.00,11460,20230908,-71.20,3270,20240625,0.92,6580,-49.85,20240207,3270,0.92,20240625,11460,-71.20,20230908,3270,0.92,20240625,2.34,N,040300,1000,420 억,,260596,N,N,0,N,00,N
20240625,110500,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3305,-5,5,-0.15,170942250,51665,46.37,3275,3350,3270,4300,2320,3310,3308.67,6.22,17467,17426,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1388,-33.05,0.57,12,0.12,-100.00,5796.00,11460,20230908,-71.16,3270,20240625,1.07,6580,-49.77,20240207,3270,1.07,20240625,11460,-71.16,20230908,3270,1.07,20240625,2.34,N,040300,1000,420 억,,261142,N,N,0,N,00,N
20240625,100456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3290,-20,5,-0.60,166801850,50410,45.24,3275,3350,3270,4300,2320,3310,3308.90,6.22,17435,17436,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1382,-32.90,0.57,12,0.12,-100.00,5796.00,11460,20230908,-71.29,3270,20240625,0.61,6580,-50.00,20240207,3270,0.61,20240625,11460,-71.29,20230908,3270,0.61,20240625,2.34,N,040300,1000,420 억,,261110,N,N,0,N,00,N
20240625,090456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3320,10,2,0.30,29373380,8882,7.97,3275,3335,3275,4300,2320,3310,3307.07,5.87,2857,2829,3503,3406,3353,3256,3203,3380,3230,420,990,1000,2310,5,1,42000000,1394,-33.20,0.57,12,0.02,-100.00,5796.00,11460,20230908,-71.03,3275,20240625,1.37,6580,-49.54,20240207,3275,1.37,20240625,11460,-71.03,20230908,3275,1.37,20240625,2.34,N,040300,1000,420 억,,246532,N,N,0,N,00,N
20240624,160454,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3310,-145,5,-4.20,361547850,107727,286.80,3450,3450,3300,4490,2420,3455,3356.21,5.80,-9739,-9736,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1390,-33.10,0.57,12,0.26,-100.00,5796.00,11460,20230908,-71.12,3300,20240624,0.30,6580,-49.70,20240207,3300,0.30,20240624,11460,-71.12,20230908,3300,0.30,20240624,2.37,N,040300,1000,420 억,,243675,N,N,0,N,00,N
20240624,150455,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3340,-115,5,-3.33,278958465,82821,220.49,3450,3450,3330,4490,2420,3455,3368.21,5.84,-8323,-8320,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1403,-33.40,0.58,12,0.20,-100.00,5796.00,11460,20230908,-70.86,3330,20240624,0.30,6580,-49.24,20240207,3330,0.30,20240624,11460,-70.86,20230908,3330,0.30,20240624,2.37,N,040300,1000,420 억,,245091,N,N,0,N,00,N
20240624,140456,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3350,-105,5,-3.04,238523315,70719,188.27,3450,3450,3340,4490,2420,3455,3372.83,5.84,-8323,-8320,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1407,-33.50,0.58,12,0.17,-100.00,5796.00,11460,20230908,-70.77,3340,20240624,0.30,6580,-49.09,20240207,3340,0.30,20240624,11460,-70.77,20230908,3340,0.30,20240624,2.37,N,040300,1000,420 억,,245091,N,N,0,N,00,N
20240624,130454,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3360,-95,5,-2.75,211286380,62613,166.69,3450,3450,3340,4490,2420,3455,3374.48,5.85,-7621,-7618,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1411,-33.60,0.58,12,0.15,-100.00,5796.00,11460,20230908,-70.68,3340,20240624,0.60,6580,-48.94,20240207,3340,0.60,20240624,11460,-70.68,20230908,3340,0.60,20240624,2.37,N,040300,1000,420 억,,245793,N,N,0,N,00,N
20240624,120455,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3345,-110,5,-3.18,194057675,57471,153.00,3450,3450,3340,4490,2420,3455,3376.62,5.86,-7215,-7212,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1405,-33.45,0.58,12,0.14,-100.00,5796.00,11460,20230908,-70.81,3340,20240624,0.15,6580,-49.16,20240207,3340,0.15,20240624,11460,-70.81,20230908,3340,0.15,20240624,2.37,N,040300,1000,420 억,,246199,N,N,0,N,00,N
20240624,110457,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3360,-95,5,-2.75,183031710,54178,144.24,3450,3450,3340,4490,2420,3455,3378.34,5.86,-7189,-7186,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1411,-33.60,0.58,12,0.13,-100.00,5796.00,11460,20230908,-70.68,3340,20240624,0.60,6580,-48.94,20240207,3340,0.60,20240624,11460,-70.68,20230908,3340,0.60,20240624,2.37,N,040300,1000,420 억,,246225,N,N,0,N,00,N
20240624,100455,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3360,-95,5,-2.75,146442705,43276,115.21,3450,3450,3340,4490,2420,3455,3383.92,5.92,-4573,-4570,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1411,-33.60,0.58,12,0.10,-100.00,5796.00,11460,20230908,-70.68,3340,20240624,0.60,6580,-48.94,20240207,3340,0.60,20240624,11460,-70.68,20230908,3340,0.60,20240624,2.37,N,040300,1000,420 억,,248841,N,N,0,N,00,N
20240624,090455,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3445,-10,5,-0.29,2007390,582,1.55,3450,3450,3445,4490,2420,3455,3449.12,6.03,-160,-160,3521,3487,3461,3427,3401,3475,3415,420,1035,1000,2410,5,1,42000000,1447,-34.45,0.59,12,0.00,-100.00,5796.00,11460,20230908,-69.94,3420,20240620,0.73,6580,-47.64,20240207,3420,0.73,20240620,11460,-69.94,20230908,3420,0.73,20240620,2.37,N,040300,1000,420 억,,253254,N,N,0,N,00,N
20240621,160441,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3455,-20,5,-0.58,125455715,36312,84.74,3475,3495,3435,4515,2435,3475,3454.93,6.03,-16485,-16485,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1451,-34.55,0.60,12,0.09,-100.00,5796.00,11460,20230908,-69.85,3420,20240620,1.02,6580,-47.49,20240207,3420,1.02,20240620,11460,-69.85,20230908,3420,1.02,20240620,2.38,N,040300,1000,420 억,,253414,N,N,0,N,00,N
20240621,150439,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3440,-35,5,-1.01,112846460,32656,76.21,3475,3495,3435,4515,2435,3475,3455.60,6.06,-15224,-15224,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1445,-34.40,0.59,12,0.08,-100.00,5796.00,11460,20230908,-69.98,3420,20240620,0.58,6580,-47.72,20240207,3420,0.58,20240620,11460,-69.98,20230908,3420,0.58,20240620,2.38,N,040300,1000,420 억,,254675,N,N,0,N,00,N
20240621,140440,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3450,-25,5,-0.72,108959260,31526,73.57,3475,3495,3435,4515,2435,3475,3456.16,6.09,-14239,-14239,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1449,-34.50,0.60,12,0.08,-100.00,5796.00,11460,20230908,-69.90,3420,20240620,0.88,6580,-47.57,20240207,3420,0.88,20240620,11460,-69.90,20230908,3420,0.88,20240620,2.38,N,040300,1000,420 억,,255660,N,N,0,N,00,N
20240621,130441,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3445,-30,5,-0.86,103145340,29838,69.64,3475,3495,3435,4515,2435,3475,3456.83,6.11,-13089,-13089,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1447,-34.45,0.59,12,0.07,-100.00,5796.00,11460,20230908,-69.94,3420,20240620,0.73,6580,-47.64,20240207,3420,0.73,20240620,11460,-69.94,20230908,3420,0.73,20240620,2.38,N,040300,1000,420 억,,256810,N,N,0,N,00,N
20240621,120442,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3450,-25,5,-0.72,94148495,27227,63.54,3475,3495,3435,4515,2435,3475,3457.90,6.14,-12170,-12170,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1449,-34.50,0.60,12,0.06,-100.00,5796.00,11460,20230908,-69.90,3420,20240620,0.88,6580,-47.57,20240207,3420,0.88,20240620,11460,-69.90,20230908,3420,0.88,20240620,2.38,N,040300,1000,420 억,,257729,N,N,0,N,00,N
20240621,110442,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3450,-25,5,-0.72,88211500,25502,59.52,3475,3495,3435,4515,2435,3475,3458.99,6.17,-10962,-10962,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1449,-34.50,0.60,12,0.06,-100.00,5796.00,11460,20230908,-69.90,3420,20240620,0.88,6580,-47.57,20240207,3420,0.88,20240620,11460,-69.90,20230908,3420,0.88,20240620,2.38,N,040300,1000,420 억,,258937,N,N,0,N,00,N
20240621,100439,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3455,-20,5,-0.58,65546630,18923,44.16,3475,3495,3450,4515,2435,3475,3463.85,6.22,-8815,-8815,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1451,-34.55,0.60,12,0.05,-100.00,5796.00,11460,20230908,-69.85,3420,20240620,1.02,6580,-47.49,20240207,3420,1.02,20240620,11460,-69.85,20230908,3420,1.02,20240620,2.38,N,040300,1000,420 억,,261084,N,N,0,N,00,N
20240621,090442,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3475,0,3,0.00,9181710,2642,6.17,3475,3490,3475,4515,2435,3475,3475.29,6.43,4,-53,3538,3506,3463,3431,3388,3522,3447,420,1040,1000,2430,5,1,42000000,1460,-34.75,0.60,12,0.01,-100.00,5796.00,11460,20230908,-69.68,3420,20240620,1.61,6580,-47.19,20240207,3420,1.61,20240620,11460,-69.68,20230908,3420,1.61,20240620,2.38,N,040300,1000,420 억,,269903,N,N,0,N,00,N
20240620,160439,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3475,35,2,1.02,143565385,41744,117.51,3420,3495,3420,4470,2410,3440,3438.24,6.41,9381,10010,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1460,-34.75,0.60,12,0.10,-100.00,5796.00,11460,20230908,-69.68,3420,20240620,1.61,6580,-47.19,20240207,3420,1.61,20240620,11460,-69.68,20230908,3420,1.61,20240620,2.36,N,040300,1000,420 억,,269270,N,N,0,N,00,N
20240620,150439,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3430,-10,5,-0.29,114586250,33358,93.90,3420,3495,3420,4470,2410,3440,3435.05,6.42,9550,10360,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1441,-34.30,0.59,12,0.08,-100.00,5796.00,11460,20230908,-70.07,3420,20240620,0.29,6580,-47.87,20240207,3420,0.29,20240620,11460,-70.07,20230908,3420,0.29,20240620,2.36,N,040300,1000,420 억,,269439,N,N,0,N,00,N
20240620,140439,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3435,-5,5,-0.15,111640250,32499,91.48,3420,3495,3420,4470,2410,3440,3435.19,6.42,9550,10385,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1443,-34.35,0.59,12,0.08,-100.00,5796.00,11460,20230908,-70.03,3420,20240620,0.44,6580,-47.80,20240207,3420,0.44,20240620,11460,-70.03,20230908,3420,0.44,20240620,2.36,N,040300,1000,420 억,,269439,N,N,0,N,00,N
20240620,130439,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3425,-15,5,-0.44,74740325,21714,61.12,3420,3495,3420,4470,2410,3440,3442.03,6.29,4329,4627,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1439,-34.25,0.59,12,0.05,-100.00,5796.00,11460,20230908,-70.11,3420,20240620,0.15,6580,-47.95,20240207,3420,0.15,20240620,11460,-70.11,20230908,3420,0.15,20240620,2.36,N,040300,1000,420 억,,264218,N,N,0,N,00,N
20240620,120439,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3435,-5,5,-0.15,62289915,18082,50.90,3420,3495,3420,4470,2410,3440,3444.86,6.29,4311,4609,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1443,-34.35,0.59,12,0.04,-100.00,5796.00,11460,20230908,-70.03,3420,20240620,0.44,6580,-47.80,20240207,3420,0.44,20240620,11460,-70.03,20230908,3420,0.44,20240620,2.36,N,040300,1000,420 억,,264200,N,N,0,N,00,N
20240620,110440,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3450,10,2,0.29,42806995,12412,34.94,3420,3495,3420,4470,2410,3440,3448.84,6.29,4301,4599,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1449,-34.50,0.60,12,0.03,-100.00,5796.00,11460,20230908,-69.90,3420,20240620,0.88,6580,-47.57,20240207,3420,0.88,20240620,11460,-69.90,20230908,3420,0.88,20240620,2.36,N,040300,1000,420 억,,264190,N,N,0,N,00,N
20240620,100441,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3465,25,2,0.73,38527565,11169,31.44,3420,3495,3420,4470,2410,3440,3449.51,6.29,4302,4600,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1455,-34.65,0.60,12,0.03,-100.00,5796.00,11460,20230908,-69.76,3420,20240620,1.32,6580,-47.34,20240207,3420,1.32,20240620,11460,-69.76,20230908,3420,1.32,20240620,2.36,N,040300,1000,420 억,,264191,N,N,0,N,00,N
20240620,090446,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3440,0,3,0.00,5700015,1661,4.68,3420,3445,3420,4470,2410,3440,3431.68,6.19,208,-103,3483,3461,3443,3421,3403,3460,3420,420,1030,1000,2400,5,1,42000000,1445,-34.40,0.59,12,0.00,-100.00,5796.00,11460,20230908,-69.98,3420,20240620,0.58,6580,-47.72,20240207,3420,0.58,20240620,11460,-69.98,20230908,3420,0.58,20240620,2.36,N,040300,1000,420 억,,260097,N,N,0,N,00,N
20240619,160438,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3440,-20,5,-0.58,119935855,34891,53.93,3440,3465,3425,4495,2425,3460,3437.44,6.19,-3654,-3654,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1445,-34.40,0.59,12,0.08,-100.00,5796.00,11460,20230908,-69.98,3425,20240619,0.44,6580,-47.72,20240207,3425,0.44,20240619,11460,-69.98,20230908,3425,0.44,20240619,2.41,N,040300,1000,420 억,,259889,N,N,0,N,00,N
20240619,150437,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3430,-30,5,-0.87,107985845,31405,48.54,3440,3465,3425,4495,2425,3460,3438.49,6.19,-3587,-3587,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1441,-34.30,0.59,12,0.07,-100.00,5796.00,11460,20230908,-70.07,3425,20240619,0.15,6580,-47.87,20240207,3425,0.15,20240619,11460,-70.07,20230908,3425,0.15,20240619,2.41,N,040300,1000,420 억,,259956,N,N,0,N,00,N
20240619,140441,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3435,-25,5,-0.72,81604265,23713,36.65,3440,3465,3430,4495,2425,3460,3441.33,6.19,-3552,-3552,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1443,-34.35,0.59,12,0.06,-100.00,5796.00,11460,20230908,-70.03,3430,20240619,0.15,6580,-47.80,20240207,3430,0.15,20240619,11460,-70.03,20230908,3430,0.15,20240619,2.41,N,040300,1000,420 억,,259991,N,N,0,N,00,N
20240619,130437,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3435,-25,5,-0.72,75611520,21968,33.95,3440,3465,3430,4495,2425,3460,3441.89,6.20,-3253,-3253,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1443,-34.35,0.59,12,0.05,-100.00,5796.00,11460,20230908,-70.03,3430,20240619,0.15,6580,-47.80,20240207,3430,0.15,20240619,11460,-70.03,20230908,3430,0.15,20240619,2.41,N,040300,1000,420 억,,260290,N,N,0,N,00,N
20240619,120437,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3435,-25,5,-0.72,59796640,17360,26.83,3440,3465,3435,4495,2425,3460,3444.51,6.21,-2829,-2829,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1443,-34.35,0.59,12,0.04,-100.00,5796.00,11460,20230908,-70.03,3430,20240618,0.15,6580,-47.80,20240207,3430,0.15,20240618,11460,-70.03,20230908,3430,0.15,20240618,2.41,N,040300,1000,420 억,,260714,N,N,0,N,00,N
20240619,110439,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3440,-20,5,-0.58,30038690,8717,13.47,3440,3465,3440,4495,2425,3460,3445.99,6.25,-1009,-1009,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1445,-34.40,0.59,12,0.02,-100.00,5796.00,11460,20230908,-69.98,3430,20240618,0.29,6580,-47.72,20240207,3430,0.29,20240618,11460,-69.98,20230908,3430,0.29,20240618,2.41,N,040300,1000,420 억,,262534,N,N,0,N,00,N
20240619,100440,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3455,-5,5,-0.14,17971965,5214,8.06,3440,3465,3440,4495,2425,3460,3446.87,6.29,477,477,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1451,-34.55,0.60,12,0.01,-100.00,5796.00,11460,20230908,-69.85,3430,20240618,0.73,6580,-47.49,20240207,3430,0.73,20240618,11460,-69.85,20230908,3430,0.73,20240618,2.41,N,040300,1000,420 억,,264020,N,N,0,N,00,N
20240619,090445,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3455,-5,5,-0.14,4403245,1280,1.98,3440,3455,3440,4495,2425,3460,3440.04,6.27,-187,-187,3566,3512,3471,3417,3376,3492,3397,420,1035,1000,2420,5,1,42000000,1451,-34.55,0.60,12,0.00,-100.00,5796.00,11460,20230908,-69.85,3430,20240618,0.73,6580,-47.49,20240207,3430,0.73,20240618,11460,-69.85,20230908,3430,0.73,20240618,2.41,N,040300,1000,420 억,,263356,N,N,0,N,00,N
20240618,160436,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3460,-30,5,-0.86,222895380,64485,74.28,3465,3525,3430,4535,2445,3490,3456.54,6.27,-2143,-2148,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1453,-34.60,0.60,12,0.15,-100.00,5796.00,11460,20230908,-69.81,3430,20240618,0.87,6580,-47.42,20240207,3430,0.87,20240618,11460,-69.81,20230908,3430,0.87,20240618,2.39,N,040300,1000,420 억,,263543,N,N,0,N,00,N
20240618,150433,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3445,-45,5,-1.29,185235905,53562,61.70,3465,3525,3430,4535,2445,3490,3458.35,6.28,-1881,-1886,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1447,-34.45,0.59,12,0.13,-100.00,5796.00,11460,20230908,-69.94,3430,20240618,0.44,6580,-47.64,20240207,3430,0.44,20240618,11460,-69.94,20230908,3430,0.44,20240618,2.39,N,040300,1000,420 억,,263805,N,N,0,N,00,N
20240618,140435,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3450,-40,5,-1.15,147674410,42672,49.16,3465,3525,3430,4535,2445,3490,3460.69,6.28,-1881,-1886,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1449,-34.50,0.60,12,0.10,-100.00,5796.00,11460,20230908,-69.90,3430,20240618,0.58,6580,-47.57,20240207,3430,0.58,20240618,11460,-69.90,20230908,3430,0.58,20240618,2.39,N,040300,1000,420 억,,263805,N,N,0,N,00,N
20240618,130438,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3455,-35,5,-1.00,123503120,35668,41.09,3465,3525,3430,4535,2445,3490,3462.57,6.30,-1284,-1289,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1451,-34.55,0.60,12,0.08,-100.00,5796.00,11460,20230908,-69.85,3430,20240618,0.73,6580,-47.49,20240207,3430,0.73,20240618,11460,-69.85,20230908,3430,0.73,20240618,2.39,N,040300,1000,420 억,,264402,N,N,0,N,00,N
20240618,120438,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3455,-35,5,-1.00,112879775,32591,37.54,3465,3525,3430,4535,2445,3490,3463.53,6.30,-1284,-1289,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1451,-34.55,0.60,12,0.08,-100.00,5796.00,11460,20230908,-69.85,3430,20240618,0.73,6580,-47.49,20240207,3430,0.73,20240618,11460,-69.85,20230908,3430,0.73,20240618,2.39,N,040300,1000,420 억,,264402,N,N,0,N,00,N
20240618,110435,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3460,-30,5,-0.86,98094300,28313,32.61,3465,3525,3430,4535,2445,3490,3464.64,6.30,-1284,-480,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1453,-34.60,0.60,12,0.07,-100.00,5796.00,11460,20230908,-69.81,3430,20240618,0.87,6580,-47.42,20240207,3430,0.87,20240618,11460,-69.81,20230908,3430,0.87,20240618,2.39,N,040300,1000,420 억,,264402,N,N,0,N,00,N
20240618,100437,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3500,10,2,0.29,26983495,7766,8.95,3465,3525,3465,4535,2445,3490,3474.57,6.34,430,424,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1470,-35.00,0.60,12,0.02,-100.00,5796.00,11460,20230908,-69.46,3465,20240618,1.01,6580,-46.81,20240207,3465,1.01,20240618,11460,-69.46,20230908,3465,1.01,20240618,2.39,N,040300,1000,420 억,,266116,N,N,0,N,00,N
20240618,090441,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3520,30,2,0.86,22815095,6576,7.58,3465,3525,3465,4535,2445,3490,3469.45,6.35,864,858,3623,3556,3518,3451,3413,3537,3432,420,1045,1000,2440,5,1,42000000,1478,-35.20,0.61,12,0.02,-100.00,5796.00,11460,20230908,-69.28,3465,20240618,1.59,6580,-46.50,20240207,3465,1.59,20240618,11460,-69.28,20230908,3465,1.59,20240618,2.39,N,040300,1000,420 억,,266550,N,N,0,N,00,N
20240617,160433,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3490,-90,5,-2.51,305131445,86664,90.23,3570,3585,3480,4650,2510,3580,3520.86,6.33,-5604,-5603,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1466,-34.90,0.60,12,0.21,-100.00,5796.00,11460,20230908,-69.55,3480,20240617,0.29,6580,-46.96,20240207,3480,0.29,20240617,11460,-69.55,20230908,3480,0.29,20240617,2.38,N,040300,1000,420 억,,265686,N,N,0,N,00,N
20240617,150437,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3485,-95,5,-2.65,292530665,83053,86.47,3570,3585,3480,4650,2510,3580,3522.22,6.34,-5116,-5115,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1464,-34.85,0.60,12,0.20,-100.00,5796.00,11460,20230908,-69.59,3480,20240617,0.14,6580,-47.04,20240207,3480,0.14,20240617,11460,-69.59,20230908,3480,0.14,20240617,2.38,N,040300,1000,420 억,,266174,N,N,0,N,00,N
20240617,140431,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3490,-90,5,-2.51,256337300,72667,75.66,3570,3585,3485,4650,2510,3580,3527.56,6.34,-4911,-4910,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1466,-34.90,0.60,12,0.17,-100.00,5796.00,11460,20230908,-69.55,3485,20240617,0.14,6580,-46.96,20240207,3485,0.14,20240617,11460,-69.55,20230908,3485,0.14,20240617,2.38,N,040300,1000,420 억,,266379,N,N,0,N,00,N
20240617,130432,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3500,-80,5,-2.23,237138465,67172,69.94,3570,3585,3485,4650,2510,3580,3530.32,6.34,-4985,-4984,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1470,-35.00,0.60,12,0.16,-100.00,5796.00,11460,20230908,-69.46,3485,20240617,0.43,6580,-46.81,20240207,3485,0.43,20240617,11460,-69.46,20230908,3485,0.43,20240617,2.38,N,040300,1000,420 억,,266305,N,N,0,N,00,N
20240617,120432,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3495,-85,5,-2.37,219727430,62196,64.76,3570,3585,3485,4650,2510,3580,3532.82,6.34,-4895,-4894,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1468,-34.95,0.60,12,0.15,-100.00,5796.00,11460,20230908,-69.50,3485,20240617,0.29,6580,-46.88,20240207,3485,0.29,20240617,11460,-69.50,20230908,3485,0.29,20240617,2.38,N,040300,1000,420 억,,266395,N,N,0,N,00,N
20240617,110429,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3545,-35,5,-0.98,97379320,27395,28.52,3570,3585,3530,4650,2510,3580,3554.64,6.37,-3722,-3726,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1489,-35.45,0.61,12,0.07,-100.00,5796.00,11460,20230908,-69.07,3530,20240617,0.42,6580,-46.12,20240207,3530,0.42,20240617,11460,-69.07,20230908,3530,0.42,20240617,2.38,N,040300,1000,420 억,,267568,N,N,0,N,00,N
20240617,100431,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3550,-30,5,-0.84,54205845,15207,15.83,3570,3585,3545,4650,2510,3580,3564.53,6.37,-3567,-3567,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1491,-35.50,0.61,12,0.04,-100.00,5796.00,11460,20230908,-69.02,3545,20240617,0.14,6580,-46.05,20240207,3545,0.14,20240617,11460,-69.02,20230908,3545,0.14,20240617,2.38,N,040300,1000,420 억,,267723,N,N,0,N,00,N
20240617,090433,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3580,0,3,0.00,5696890,1594,1.66,3570,3585,3570,4650,2510,3580,3573.96,6.45,-590,-590,3740,3660,3610,3530,3480,3635,3505,420,1070,1000,2500,5,1,42000000,1504,-35.80,0.62,12,0.00,-100.00,5796.00,11460,20230908,-68.76,3560,20240614,0.56,6580,-45.59,20240207,3560,0.56,20240614,11460,-68.76,20230908,3560,0.56,20240614,2.38,N,040300,1000,420 억,,270700,N,N,0,N,00,N
20240614,160357,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3580,-100,5,-2.72,345044855,95123,225.89,3660,3690,3560,4780,2580,3680,3627.38,6.46,-23335,-23388,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1504,-35.80,0.62,12,0.23,-100.00,5796.00,11460,20230908,-68.76,3560,20240614,0.56,6580,-45.59,20240207,3560,0.56,20240614,11460,-68.76,20230908,3560,0.56,20240614,2.40,N,040300,1000,420 억,,271290,N,N,0,N,00,N
20240614,150358,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3620,-60,5,-1.63,233567175,64157,152.35,3660,3690,3615,4780,2580,3680,3640.56,6.50,-21519,-21572,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1520,-36.20,0.62,12,0.15,-100.00,5796.00,11460,20230908,-68.41,3615,20240614,0.14,6580,-44.98,20240207,3615,0.14,20240614,11460,-68.41,20230908,3615,0.14,20240614,2.40,N,040300,1000,420 억,,273106,N,N,0,N,00,N
20240614,140357,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3645,-35,5,-0.95,154434185,42329,100.52,3660,3690,3630,4780,2580,3680,3648.43,6.62,-16644,-16698,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1531,-36.45,0.63,12,0.10,-100.00,5796.00,11460,20230908,-68.19,3620,20240611,0.69,6580,-44.60,20240207,3620,0.69,20240611,11460,-68.19,20230908,3620,0.69,20240611,2.40,N,040300,1000,420 억,,277981,N,N,0,N,00,N
20240614,130357,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3645,-35,5,-0.95,124656150,34142,81.08,3660,3690,3635,4780,2580,3680,3651.11,6.67,-14415,-14469,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1531,-36.45,0.63,12,0.08,-100.00,5796.00,11460,20230908,-68.19,3620,20240611,0.69,6580,-44.60,20240207,3620,0.69,20240611,11460,-68.19,20230908,3620,0.69,20240611,2.40,N,040300,1000,420 억,,280210,N,N,0,N,00,N
20240614,120400,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3650,-30,5,-0.82,116717360,31964,75.90,3660,3690,3635,4780,2580,3680,3651.53,6.69,-13452,-13506,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1533,-36.50,0.63,12,0.08,-100.00,5796.00,11460,20230908,-68.15,3620,20240611,0.83,6580,-44.53,20240207,3620,0.83,20240611,11460,-68.15,20230908,3620,0.83,20240611,2.40,N,040300,1000,420 억,,281173,N,N,0,N,00,N
20240614,110424,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3645,-35,5,-0.95,112361935,30770,73.07,3660,3690,3635,4780,2580,3680,3651.67,6.70,-13017,-13071,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1531,-36.45,0.63,12,0.07,-100.00,5796.00,11460,20230908,-68.19,3620,20240611,0.69,6580,-44.60,20240207,3620,0.69,20240611,11460,-68.19,20230908,3620,0.69,20240611,2.40,N,040300,1000,420 억,,281608,N,N,0,N,00,N
20240614,100424,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3650,-30,5,-0.82,80458070,22007,52.26,3660,3690,3640,4780,2580,3680,3656.02,6.82,-7981,-8035,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1533,-36.50,0.63,12,0.05,-100.00,5796.00,11460,20230908,-68.15,3620,20240611,0.83,6580,-44.53,20240207,3620,0.83,20240611,11460,-68.15,20230908,3620,0.83,20240611,2.40,N,040300,1000,420 억,,286644,N,N,0,N,00,N
20240614,090427,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3680,0,3,0.00,7687070,2100,4.99,3660,3680,3660,4780,2580,3680,3660.51,7.02,26,25,3766,3722,3701,3657,3636,3712,3647,420,1100,1000,2570,5,1,42000000,1546,-36.80,0.63,12,0.00,-100.00,5796.00,11460,20230908,-67.89,3620,20240611,1.66,6580,-44.07,20240207,3620,1.66,20240611,11460,-67.89,20230908,3620,1.66,20240611,2.40,N,040300,1000,420 억,,294651,N,N,0,N,00,N
20240613,160421,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3680,-60,5,-1.60,153655660,41494,72.18,3705,3745,3680,4860,2620,3740,3703.09,7.01,-8229,-8303,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1546,-36.80,0.63,12,0.10,-100.00,5796.00,11460,20230908,-67.89,3620,20240611,1.66,6580,-44.07,20240207,3620,1.66,20240611,11460,-67.89,20230908,3620,1.66,20240611,2.43,N,040300,1000,420 억,,294625,N,N,0,N,00,N
20240613,150428,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,-40,5,-1.07,125584790,33883,58.94,3705,3745,3695,4860,2620,3740,3706.42,7.12,-3837,-3266,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1554,-37.00,0.64,12,0.08,-100.00,5796.00,11460,20230908,-67.71,3620,20240611,2.21,6580,-43.77,20240207,3620,2.21,20240611,11460,-67.71,20230908,3620,2.21,20240611,2.43,N,040300,1000,420 억,,299017,N,N,0,N,00,N
20240613,140423,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,-40,5,-1.07,95637745,25790,44.86,3705,3745,3695,4860,2620,3740,3708.33,7.20,-614,-43,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1554,-37.00,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.71,3620,20240611,2.21,6580,-43.77,20240207,3620,2.21,20240611,11460,-67.71,20230908,3620,2.21,20240611,2.43,N,040300,1000,420 억,,302240,N,N,0,N,00,N
20240613,130424,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,-35,5,-0.94,84868350,22881,39.80,3705,3745,3695,4860,2620,3740,3709.12,7.20,-309,262,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1556,-37.05,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.67,3620,20240611,2.35,6580,-43.69,20240207,3620,2.35,20240611,11460,-67.67,20230908,3620,2.35,20240611,2.43,N,040300,1000,420 억,,302545,N,N,0,N,00,N
20240613,120426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,-35,5,-0.94,77042095,20769,36.13,3705,3745,3695,4860,2620,3740,3709.48,7.20,-245,326,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1556,-37.05,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.67,3620,20240611,2.35,6580,-43.69,20240207,3620,2.35,20240611,11460,-67.67,20230908,3620,2.35,20240611,2.43,N,040300,1000,420 억,,302609,N,N,0,N,00,N
20240613,110421,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,-40,5,-1.07,72248500,19476,33.88,3705,3745,3695,4860,2620,3740,3709.62,7.21,-70,501,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1554,-37.00,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.71,3620,20240611,2.21,6580,-43.77,20240207,3620,2.21,20240611,11460,-67.71,20230908,3620,2.21,20240611,2.43,N,040300,1000,420 억,,302784,N,N,0,N,00,N
20240613,100422,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3715,-25,5,-0.67,34991305,9416,16.38,3705,3745,3705,4860,2620,3740,3716.15,7.19,-711,-140,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1560,-37.15,0.64,12,0.02,-100.00,5796.00,11460,20230908,-67.58,3620,20240611,2.62,6580,-43.54,20240207,3620,2.62,20240611,11460,-67.58,20230908,3620,2.62,20240611,2.43,N,040300,1000,420 억,,302143,N,N,0,N,00,N
20240613,090426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3735,-5,5,-0.13,17514710,4722,8.21,3705,3745,3705,4860,2620,3740,3709.17,7.20,-248,32,3850,3795,3735,3680,3620,3765,3650,420,1120,1000,2610,5,1,42000000,1569,-37.35,0.64,12,0.01,-100.00,5796.00,11460,20230908,-67.41,3620,20240611,3.18,6580,-43.24,20240207,3620,3.18,20240611,11460,-67.41,20230908,3620,3.18,20240611,2.43,N,040300,1000,420 억,,302606,N,N,0,N,00,N
20240612,160419,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3740,65,2,1.77,212595825,57400,118.29,3790,3790,3675,4775,2575,3675,3703.09,7.21,7840,7862,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1571,-37.40,0.65,12,0.14,-100.00,5796.00,11460,20230908,-67.36,3620,20240611,3.31,6580,-43.16,20240207,3620,3.31,20240611,11460,-67.36,20230908,3620,3.31,20240611,2.47,N,040300,1000,420 억,,302854,N,N,0,N,00,N
20240612,150426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3710,35,2,0.95,179037145,48397,99.74,3790,3790,3675,4775,2575,3675,3699.34,7.10,3364,3182,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1558,-37.10,0.64,12,0.12,-100.00,5796.00,11460,20230908,-67.63,3620,20240611,2.49,6580,-43.62,20240207,3620,2.49,20240611,11460,-67.63,20230908,3620,2.49,20240611,2.47,N,040300,1000,420 억,,298378,N,N,0,N,00,N
20240612,140421,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,30,2,0.82,159013505,42993,88.60,3790,3790,3675,4775,2575,3675,3698.59,7.09,2808,2630,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1556,-37.05,0.64,12,0.10,-100.00,5796.00,11460,20230908,-67.67,3620,20240611,2.35,6580,-43.69,20240207,3620,2.35,20240611,11460,-67.67,20230908,3620,2.35,20240611,2.47,N,040300,1000,420 억,,297822,N,N,0,N,00,N
20240612,130420,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,15,2,0.41,122313155,33067,68.15,3790,3790,3675,4775,2575,3675,3698.95,7.08,2207,2095,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1550,-36.90,0.64,12,0.08,-100.00,5796.00,11460,20230908,-67.80,3620,20240611,1.93,6580,-43.92,20240207,3620,1.93,20240611,11460,-67.80,20230908,3620,1.93,20240611,2.47,N,040300,1000,420 억,,297221,N,N,0,N,00,N
20240612,120419,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3685,10,2,0.27,109041130,29464,60.72,3790,3790,3675,4775,2575,3675,3700.83,7.03,248,170,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1548,-36.85,0.64,12,0.07,-100.00,5796.00,11460,20230908,-67.84,3620,20240611,1.80,6580,-44.00,20240207,3620,1.80,20240611,11460,-67.84,20230908,3620,1.80,20240611,2.47,N,040300,1000,420 억,,295262,N,N,0,N,00,N
20240612,110419,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3715,40,2,1.09,90879220,24546,50.59,3790,3790,3675,4775,2575,3675,3702.40,7.04,854,725,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1560,-37.15,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.58,3620,20240611,2.62,6580,-43.54,20240207,3620,2.62,20240611,11460,-67.58,20230908,3620,2.62,20240611,2.47,N,040300,1000,420 억,,295868,N,N,0,N,00,N
20240612,100420,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3695,20,2,0.54,40989085,11042,22.76,3790,3790,3680,4775,2575,3675,3712.11,7.03,304,106,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1552,-36.95,0.64,12,0.03,-100.00,5796.00,11460,20230908,-67.76,3620,20240611,2.07,6580,-43.84,20240207,3620,2.07,20240611,11460,-67.76,20230908,3620,2.07,20240611,2.47,N,040300,1000,420 억,,295318,N,N,0,N,00,N
20240612,090420,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,25,2,0.68,8720585,2307,4.75,3790,3790,3700,4775,2575,3675,3780.05,7.02,0,0,3738,3706,3663,3631,3588,3722,3647,420,1100,1000,2570,5,1,42000000,1554,-37.00,0.64,12,0.01,-100.00,5796.00,11460,20230908,-67.71,3620,20240611,2.21,6580,-43.77,20240207,3620,2.21,20240611,11460,-67.71,20230908,3620,2.21,20240611,2.47,N,040300,1000,420 억,,295014,N,N,0,N,00,N
20240610,160416,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3655,-45,5,-1.22,174545205,47758,205.27,3635,3700,3635,4810,2590,3700,3654.78,6.77,1965,1966,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1535,-36.55,0.63,12,0.11,-100.00,5796.00,11460,20230908,-68.11,3625,20240425,0.83,6580,-44.45,20240207,3625,0.83,20240425,11460,-68.11,20230908,3625,0.83,20240425,2.51,N,040300,1000,420 억,,284400,N,N,0,N,00,N
20240610,150420,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3660,-40,5,-1.08,166465525,45548,195.77,3635,3700,3635,4810,2590,3700,3654.73,6.77,1738,1819,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1537,-36.60,0.63,12,0.11,-100.00,5796.00,11460,20230908,-68.06,3625,20240425,0.97,6580,-44.38,20240207,3625,0.97,20240425,11460,-68.06,20230908,3625,0.97,20240425,2.51,N,040300,1000,420 억,,284173,N,N,0,N,00,N
20240610,140418,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3650,-50,5,-1.35,130311565,35668,153.31,3635,3700,3635,4810,2590,3700,3653.46,6.73,330,-155,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1533,-36.50,0.63,12,0.08,-100.00,5796.00,11460,20230908,-68.15,3625,20240425,0.69,6580,-44.53,20240207,3625,0.69,20240425,11460,-68.15,20230908,3625,0.69,20240425,2.51,N,040300,1000,420 억,,282765,N,N,0,N,00,N
20240610,130417,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3650,-50,5,-1.35,105850505,28982,124.57,3635,3700,3635,4810,2590,3700,3652.28,6.72,-168,-5,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1533,-36.50,0.63,12,0.07,-100.00,5796.00,11460,20230908,-68.15,3625,20240425,0.69,6580,-44.53,20240207,3625,0.69,20240425,11460,-68.15,20230908,3625,0.69,20240425,2.51,N,040300,1000,420 억,,282267,N,N,0,N,00,N
20240610,120418,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3670,-30,5,-0.81,84743985,23215,99.78,3635,3700,3635,4810,2590,3700,3650.40,6.72,-61,102,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1541,-36.70,0.63,12,0.06,-100.00,5796.00,11460,20230908,-67.98,3625,20240425,1.24,6580,-44.22,20240207,3625,1.24,20240425,11460,-67.98,20230908,3625,1.24,20240425,2.51,N,040300,1000,420 억,,282374,N,N,0,N,00,N
20240610,110419,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3670,-30,5,-0.81,78944810,21633,92.98,3635,3700,3635,4810,2590,3700,3649.28,6.72,-61,102,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1541,-36.70,0.63,12,0.05,-100.00,5796.00,11460,20230908,-67.98,3625,20240425,1.24,6580,-44.22,20240207,3625,1.24,20240425,11460,-67.98,20230908,3625,1.24,20240425,2.51,N,040300,1000,420 억,,282374,N,N,0,N,00,N
20240610,100417,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3660,-40,5,-1.08,64406980,17664,75.92,3635,3700,3635,4810,2590,3700,3646.23,6.73,19,463,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1537,-36.60,0.63,12,0.04,-100.00,5796.00,11460,20230908,-68.06,3625,20240425,0.97,6580,-44.38,20240207,3625,0.97,20240425,11460,-68.06,20230908,3625,0.97,20240425,2.51,N,040300,1000,420 억,,282454,N,N,0,N,00,N
20240610,090422,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3655,-45,5,-1.22,29612560,8128,34.94,3635,3700,3635,4810,2590,3700,3643.28,6.73,33,477,3716,3707,3701,3692,3686,3705,3690,420,1110,1000,2590,5,1,42000000,1535,-36.55,0.63,12,0.02,-100.00,5796.00,11460,20230908,-68.11,3625,20240425,0.83,6580,-44.45,20240207,3625,0.83,20240425,11460,-68.11,20230908,3625,0.83,20240425,2.51,N,040300,1000,420 억,,282468,N,N,0,N,00,N
20240607,160429,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,-5,5,-0.13,86089675,23264,62.01,3705,3710,3695,4815,2595,3705,3700.56,6.72,-746,-639,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1554,-37.00,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.71,3625,20240425,2.07,6580,-43.77,20240207,3625,2.07,20240425,11460,-67.71,20230908,3625,2.07,20240425,2.54,N,040300,1000,420 억,,282435,N,N,0,N,00,N
20240607,150433,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,81795750,22103,58.91,3705,3710,3695,4815,2595,3705,3700.66,6.73,-605,-498,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1552,-36.95,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.76,3625,20240425,1.93,6580,-43.84,20240207,3625,1.93,20240425,11460,-67.76,20230908,3625,1.93,20240425,2.54,N,040300,1000,420 억,,282576,N,N,0,N,00,N
20240607,140431,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,0,3,0.00,44146125,11925,31.78,3705,3710,3695,4815,2595,3705,3701.98,6.75,186,293,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.03,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.54,N,040300,1000,420 억,,283367,N,N,0,N,00,N
20240607,130430,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,0,3,0.00,31737495,8573,22.85,3705,3710,3695,4815,2595,3705,3702.03,6.75,450,527,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.02,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.54,N,040300,1000,420 억,,283631,N,N,0,N,00,N
20240607,120430,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,21797665,5887,15.69,3705,3710,3695,4815,2595,3705,3702.68,6.75,322,429,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1552,-36.95,0.64,12,0.01,-100.00,5796.00,11460,20230908,-67.76,3625,20240425,1.93,6580,-43.84,20240207,3625,1.93,20240425,11460,-67.76,20230908,3625,1.93,20240425,2.54,N,040300,1000,420 억,,283503,N,N,0,N,00,N
20240607,110429,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3710,5,2,0.13,16969565,4581,12.21,3705,3710,3695,4815,2595,3705,3704.34,6.75,410,517,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1558,-37.10,0.64,12,0.01,-100.00,5796.00,11460,20230908,-67.63,3625,20240425,2.34,6580,-43.62,20240207,3625,2.34,20240425,11460,-67.63,20230908,3625,2.34,20240425,2.54,N,040300,1000,420 억,,283591,N,N,0,N,00,N
20240607,100429,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,0,3,0.00,9199200,2485,6.62,3705,3710,3695,4815,2595,3705,3701.89,6.76,766,745,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.01,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.54,N,040300,1000,420 억,,283947,N,N,0,N,00,N
20240607,090427,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,0,3,0.00,4042155,1091,2.91,3705,3705,3705,4815,2595,3705,3705.00,6.74,90,90,3748,3726,3693,3671,3638,3737,3682,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.00,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.54,N,040300,1000,420 억,,283271,N,N,0,N,00,N
20240605,160426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,5,2,0.14,137941690,37422,92.89,3660,3715,3660,4810,2590,3700,3686.09,6.74,-606,-606,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.09,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.56,N,040300,1000,420 억,,283181,N,N,0,N,00,N
20240605,150427,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,-10,5,-0.27,116954605,31747,78.81,3660,3715,3660,4810,2590,3700,3683.96,6.75,-235,-328,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1550,-36.90,0.64,12,0.08,-100.00,5796.00,11460,20230908,-67.80,3625,20240425,1.79,6580,-43.92,20240207,3625,1.79,20240425,11460,-67.80,20230908,3625,1.79,20240425,2.56,N,040300,1000,420 억,,283552,N,N,0,N,00,N
20240605,140425,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,-10,5,-0.27,96660880,26236,65.13,3660,3715,3660,4810,2590,3700,3684.28,6.73,-986,-1059,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1550,-36.90,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.80,3625,20240425,1.79,6580,-43.92,20240207,3625,1.79,20240425,11460,-67.80,20230908,3625,1.79,20240425,2.56,N,040300,1000,420 억,,282801,N,N,0,N,00,N
20240605,130428,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,-10,5,-0.27,89350680,24255,60.21,3660,3715,3660,4810,2590,3700,3683.80,6.74,-615,-615,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1550,-36.90,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.80,3625,20240425,1.79,6580,-43.92,20240207,3625,1.79,20240425,11460,-67.80,20230908,3625,1.79,20240425,2.56,N,040300,1000,420 억,,283172,N,N,0,N,00,N
20240605,120426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3685,-15,5,-0.41,77615335,21076,52.32,3660,3715,3660,4810,2590,3700,3682.64,6.75,-404,-404,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1548,-36.85,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.84,3625,20240425,1.66,6580,-44.00,20240207,3625,1.66,20240425,11460,-67.84,20230908,3625,1.66,20240425,2.56,N,040300,1000,420 억,,283383,N,N,0,N,00,N
20240605,110427,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,-10,5,-0.27,49781850,13538,33.61,3660,3715,3660,4810,2590,3700,3677.19,6.73,-1019,-1019,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1550,-36.90,0.64,12,0.03,-100.00,5796.00,11460,20230908,-67.80,3625,20240425,1.79,6580,-43.92,20240207,3625,1.79,20240425,11460,-67.80,20230908,3625,1.79,20240425,2.56,N,040300,1000,420 억,,282768,N,N,0,N,00,N
20240605,100427,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3685,-15,5,-0.41,29934325,8154,20.24,3660,3715,3660,4810,2590,3700,3671.12,6.75,-439,-439,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1548,-36.85,0.64,12,0.02,-100.00,5796.00,11460,20230908,-67.84,3625,20240425,1.66,6580,-44.00,20240207,3625,1.66,20240425,11460,-67.84,20230908,3625,1.66,20240425,2.56,N,040300,1000,420 억,,283348,N,N,0,N,00,N
20240605,090426,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3705,5,2,0.14,5890690,1609,3.99,3660,3715,3660,4810,2590,3700,3661.09,6.75,-223,-223,3776,3737,3691,3652,3606,3757,3672,420,1110,1000,2590,5,1,42000000,1556,-37.05,0.64,12,0.00,-100.00,5796.00,11460,20230908,-67.67,3625,20240425,2.21,6580,-43.69,20240207,3625,2.21,20240425,11460,-67.67,20230908,3625,2.21,20240425,2.56,N,040300,1000,420 억,,283564,N,N,0,N,00,N
20240604,160423,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3700,10,2,0.27,143363580,38992,136.66,3645,3730,3645,4795,2585,3690,3676.70,6.76,8920,8920,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1554,-37.00,0.64,12,0.09,-100.00,5796.00,11460,20230908,-67.71,3625,20240425,2.07,6580,-43.77,20240207,3625,2.07,20240425,11460,-67.71,20230908,3625,2.07,20240425,2.57,N,040300,1000,420 억,,283787,N,N,0,N,00,N
20240604,150424,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3680,-10,5,-0.27,117378750,31926,111.89,3645,3730,3645,4795,2585,3690,3676.59,6.73,7930,7930,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1546,-36.80,0.63,12,0.08,-100.00,5796.00,11460,20230908,-67.89,3625,20240425,1.52,6580,-44.07,20240207,3625,1.52,20240425,11460,-67.89,20230908,3625,1.52,20240425,2.57,N,040300,1000,420 억,,282797,N,N,0,N,00,N
20240604,140425,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3695,5,2,0.14,105451245,28691,100.55,3645,3730,3645,4795,2585,3690,3675.41,6.72,7300,7300,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1552,-36.95,0.64,12,0.07,-100.00,5796.00,11460,20230908,-67.76,3625,20240425,1.93,6580,-43.84,20240207,3625,1.93,20240425,11460,-67.76,20230908,3625,1.93,20240425,2.57,N,040300,1000,420 억,,282167,N,N,0,N,00,N
20240604,130423,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3675,-15,5,-0.41,94137985,25618,89.78,3645,3730,3645,4795,2585,3690,3674.68,6.70,6734,6734,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1544,-36.75,0.63,12,0.06,-100.00,5796.00,11460,20230908,-67.93,3625,20240425,1.38,6580,-44.15,20240207,3625,1.38,20240425,11460,-67.93,20230908,3625,1.38,20240425,2.57,N,040300,1000,420 억,,281601,N,N,0,N,00,N
20240604,120423,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3685,-5,5,-0.14,65925435,17944,62.89,3645,3730,3645,4795,2585,3690,3673.95,6.59,2029,1973,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1548,-36.85,0.64,12,0.04,-100.00,5796.00,11460,20230908,-67.84,3625,20240425,1.66,6580,-44.00,20240207,3625,1.66,20240425,11460,-67.84,20230908,3625,1.66,20240425,2.57,N,040300,1000,420 억,,276896,N,N,0,N,00,N
20240604,110420,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3690,0,3,0.00,61580705,16762,58.75,3645,3730,3645,4795,2585,3690,3673.83,6.59,1741,1741,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1550,-36.90,0.64,12,0.04,-100.00,5796.00,11460,20230908,-67.80,3625,20240425,1.79,6580,-43.92,20240207,3625,1.79,20240425,11460,-67.80,20230908,3625,1.79,20240425,2.57,N,040300,1000,420 억,,276608,N,N,0,N,00,N
20240604,100421,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3695,5,2,0.14,46169045,12576,44.08,3645,3730,3645,4795,2585,3690,3671.20,6.58,1503,1410,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1552,-36.95,0.64,12,0.03,-100.00,5796.00,11460,20230908,-67.76,3625,20240425,1.93,6580,-43.84,20240207,3625,1.93,20240425,11460,-67.76,20230908,3625,1.93,20240425,2.57,N,040300,1000,420 억,,276370,N,N,0,N,00,N
20240604,090423,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3655,-35,5,-0.95,21962915,6021,21.10,3645,3690,3645,4795,2585,3690,3647.72,6.55,261,605,3773,3731,3678,3636,3583,3752,3657,420,1105,1000,2580,5,1,42000000,1535,-36.55,0.63,12,0.01,-100.00,5796.00,11460,20230908,-68.11,3625,20240425,0.83,6580,-44.45,20240207,3625,0.83,20240425,11460,-68.11,20230908,3625,0.83,20240425,2.57,N,040300,1000,420 억,,275128,N,N,0,N,00,N
20240603,160418,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3690,20,2,0.54,103554605,28038,70.66,3680,3720,3625,4770,2570,3670,3693.37,6.54,10717,10713,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1550,-36.90,0.64,12,0.07,-100.00,5796.00,11460,20230908,-67.80,3625,20240603,1.79,6580,-43.92,20240207,3625,1.79,20240603,11460,-67.80,20230908,3625,1.79,20240603,2.61,N,040300,1000,420 억,,274867,N,N,0,N,00,N
20240603,150419,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3710,40,2,1.09,100100505,27102,68.30,3680,3720,3625,4770,2570,3670,3693.47,6.54,10345,10341,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1558,-37.10,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.63,3625,20240603,2.34,6580,-43.62,20240207,3625,2.34,20240603,11460,-67.63,20230908,3625,2.34,20240603,2.61,N,040300,1000,420 억,,274495,N,N,0,N,00,N
20240603,140418,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3700,30,2,0.82,95915950,25971,65.45,3680,3720,3625,4770,2570,3670,3693.19,6.52,9558,9558,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1554,-37.00,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.71,3625,20240603,2.07,6580,-43.77,20240207,3625,2.07,20240603,11460,-67.71,20230908,3625,2.07,20240603,2.61,N,040300,1000,420 억,,273708,N,N,0,N,00,N
20240603,130418,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3695,25,2,0.68,95689370,25910,65.29,3680,3720,3625,4770,2570,3670,3693.14,6.52,9666,9556,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1552,-36.95,0.64,12,0.06,-100.00,5796.00,11460,20230908,-67.76,3625,20240603,1.93,6580,-43.84,20240207,3625,1.93,20240603,11460,-67.76,20230908,3625,1.93,20240603,2.61,N,040300,1000,420 억,,273816,N,N,0,N,00,N
20240603,120418,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3715,45,2,1.23,73050800,19812,49.93,3680,3720,3625,4770,2570,3670,3687.20,6.49,8287,8143,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1560,-37.15,0.64,12,0.05,-100.00,5796.00,11460,20230908,-67.58,3625,20240603,2.48,6580,-43.54,20240207,3625,2.48,20240603,11460,-67.58,20230908,3625,2.48,20240603,2.61,N,040300,1000,420 억,,272437,N,N,0,N,00,N
20240603,110416,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3685,15,2,0.41,65411515,17747,44.72,3680,3720,3625,4770,2570,3670,3685.78,6.48,7872,8039,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1548,-36.85,0.64,12,0.04,-100.00,5796.00,11460,20230908,-67.84,3625,20240603,1.66,6580,-44.00,20240207,3625,1.66,20240603,11460,-67.84,20230908,3625,1.66,20240603,2.61,N,040300,1000,420 억,,272022,N,N,0,N,00,N
20240603,100415,55,60.00,KOSDAQ,신저가,방송서비스,N,N,N,Y,60,N,3715,45,2,1.23,33853065,9190,23.16,3680,3715,3625,4770,2570,3670,3683.68,6.40,4813,4297,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1560,-37.15,0.64,12,0.02,-100.00,5796.00,11460,20230908,-67.58,3625,20240603,2.48,6580,-43.54,20240207,3625,2.48,20240603,11460,-67.58,20230908,3625,2.48,20240603,2.61,N,040300,1000,420 억,,268963,N,N,0,N,00,N
20240603,090415,55,60.00,KOSDAQ,,방송서비스,N,N,N,Y,60,N,3680,10,2,0.27,187680,51,0.13,3680,3680,3680,4770,2570,3670,3680.00,6.29,-7,-7,3746,3707,3676,3637,3606,3727,3657,420,1100,1000,2560,5,1,42000000,1546,-36.80,0.63,12,0.00,-100.00,5796.00,11460,20230908,-67.89,3625,20240425,1.52,6580,-44.07,20240207,3625,1.52,20240425,11460,-67.89,20230908,3625,1.52,20240425,2.61,N,040300,1000,420 억,,264143,N,N,0,N,00,N