KissMeData/040300/price/prices-20240301.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	20240329	160448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	-135	5	-2.93	529402360	117534	109.00	4555	4590	4465	5980	3220	4600	4504.66	3.23	-10286	-10285	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1875	-44.65	0.77	12	0.28	-100.00	5796.00	11460	20230908	-61.04	4335	20240319	3.00	6580	-32.14	20240207	4335	3.00	20240319	11460	-61.04	20230908	4335	3.00	20240319	3.61	N	040300	1000	420 억		135756	N	N	0	N	00	N
3	20240329	150449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	-120	5	-2.61	483516010	107269	99.48	4555	4590	4470	5980	3220	4600	4507.49	3.24	-9835	-9531	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1882	-44.80	0.77	12	0.26	-100.00	5796.00	11460	20230908	-60.91	4335	20240319	3.34	6580	-31.91	20240207	4335	3.34	20240319	11460	-60.91	20230908	4335	3.34	20240319	3.61	N	040300	1000	420 억		136207	N	N	0	N	00	N
4	20240329	140443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4475	-125	5	-2.72	393848345	87249	80.91	4555	4590	4470	5980	3220	4600	4514.05	3.25	-9383	-8219	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1880	-44.75	0.77	12	0.21	-100.00	5796.00	11460	20230908	-60.95	4335	20240319	3.23	6580	-31.99	20240207	4335	3.23	20240319	11460	-60.95	20230908	4335	3.23	20240319	3.61	N	040300	1000	420 억		136659	N	N	0	N	00	N
5	20240329	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	-120	5	-2.61	337886895	74753	69.32	4555	4590	4475	5980	3220	4600	4520.01	3.38	-4175	-3011	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1882	-44.80	0.77	12	0.18	-100.00	5796.00	11460	20230908	-60.91	4335	20240319	3.34	6580	-31.91	20240207	4335	3.34	20240319	11460	-60.91	20230908	4335	3.34	20240319	3.61	N	040300	1000	420 억		141867	N	N	0	N	00	N
6	20240329	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-110	5	-2.39	314358690	69520	64.47	4555	4590	4475	5980	3220	4600	4521.81	3.45	-1245	-81	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1886	-44.90	0.77	12	0.17	-100.00	5796.00	11460	20230908	-60.82	4335	20240319	3.58	6580	-31.76	20240207	4335	3.58	20240319	11460	-60.82	20230908	4335	3.58	20240319	3.61	N	040300	1000	420 억		144797	N	N	0	N	00	N
7	20240329	110438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4525	-75	5	-1.63	196869380	43377	40.23	4555	4590	4520	5980	3220	4600	4538.53	3.51	1404	2567	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1901	-45.25	0.78	12	0.10	-100.00	5796.00	11460	20230908	-60.51	4335	20240319	4.38	6580	-31.23	20240207	4335	4.38	20240319	11460	-60.51	20230908	4335	4.38	20240319	3.61	N	040300	1000	420 억		147446	N	N	0	N	00	N
8	20240329	100439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	-65	5	-1.41	161751895	35624	33.04	4555	4590	4530	5980	3220	4600	4540.48	3.51	1421	2584	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1905	-45.35	0.78	12	0.08	-100.00	5796.00	11460	20230908	-60.43	4335	20240319	4.61	6580	-31.08	20240207	4335	4.61	20240319	11460	-60.43	20230908	4335	4.61	20240319	3.61	N	040300	1000	420 억		147463	N	N	0	N	00	N
9	20240329	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-40	5	-0.87	23758735	5215	4.84	4555	4590	4555	5980	3220	4600	4555.61	3.46	-677	-374	4726	4662	4591	4527	4456	4627	4492	420	1380	1000	3220	5	1	42000000	1915	-45.60	0.79	12	0.01	-100.00	5796.00	11460	20230908	-60.21	4335	20240319	5.19	6580	-30.70	20240207	4335	5.19	20240319	11460	-60.21	20230908	4335	5.19	20240319	3.61	N	040300	1000	420 억		145365	N	N	0	N	00	N
10	20240328	160442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	-55	5	-1.18	491224145	107482	170.89	4650	4655	4520	6050	3260	4655	4570.29	3.48	-17091	-17090	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1932	35.11	0.76	12	0.26	131.00	6079.00	11460	20230908	-59.86	4335	20240319	6.11	6580	-30.09	20240207	4335	6.11	20240319	11460	-59.86	20230908	4335	6.11	20240319	3.65	N	040300	1000	420 억		146042	N	N	0	N	00	N
11	20240328	150442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4580	-75	5	-1.61	457937330	100240	159.37	4650	4655	4520	6050	3260	4655	4568.41	3.57	-13366	-13365	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1924	34.96	0.75	12	0.24	131.00	6079.00	11460	20230908	-60.03	4335	20240319	5.65	6580	-30.40	20240207	4335	5.65	20240319	11460	-60.03	20230908	4335	5.65	20240319	3.65	N	040300	1000	420 억		149767	N	N	0	N	00	N
12	20240328	140437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-95	5	-2.04	347455770	75921	120.71	4650	4655	4530	6050	3260	4655	4576.54	3.63	-10776	-10775	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1915	34.81	0.75	12	0.18	131.00	6079.00	11460	20230908	-60.21	4335	20240319	5.19	6580	-30.70	20240207	4335	5.19	20240319	11460	-60.21	20230908	4335	5.19	20240319	3.65	N	040300	1000	420 억		152357	N	N	0	N	00	N
13	20240328	130434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4555	-100	5	-2.15	337848930	73813	117.36	4650	4655	4530	6050	3260	4655	4577.09	3.66	-9429	-9428	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1913	34.77	0.75	12	0.18	131.00	6079.00	11460	20230908	-60.25	4335	20240319	5.07	6580	-30.78	20240207	4335	5.07	20240319	11460	-60.25	20230908	4335	5.07	20240319	3.65	N	040300	1000	420 억		153704	N	N	0	N	00	N
14	20240328	120440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	-55	5	-1.18	330039175	72101	114.63	4650	4655	4530	6050	3260	4655	4577.46	3.67	-8987	-8986	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1932	35.11	0.76	12	0.17	131.00	6079.00	11460	20230908	-59.86	4335	20240319	6.11	6580	-30.09	20240207	4335	6.11	20240319	11460	-59.86	20230908	4335	6.11	20240319	3.65	N	040300	1000	420 억		154146	N	N	0	N	00	N
15	20240328	110438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4585	-70	5	-1.50	298231825	65148	103.58	4650	4655	4530	6050	3260	4655	4577.76	3.68	-8776	-8775	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1926	35.00	0.75	12	0.16	131.00	6079.00	11460	20230908	-59.99	4335	20240319	5.77	6580	-30.32	20240207	4335	5.77	20240319	11460	-59.99	20230908	4335	5.77	20240319	3.65	N	040300	1000	420 억		154357	N	N	0	N	00	N
16	20240328	100439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-105	5	-2.26	185279355	40431	64.28	4650	4655	4545	6050	3260	4655	4582.61	3.69	-8004	-8017	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1911	34.73	0.75	12	0.10	131.00	6079.00	11460	20230908	-60.30	4335	20240319	4.96	6580	-30.85	20240207	4335	4.96	20240319	11460	-60.30	20230908	4335	4.96	20240319	3.65	N	040300	1000	420 억		155129	N	N	0	N	00	N
17	20240328	090446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4605	-50	5	-1.07	9270475	2008	3.19	4650	4655	4600	6050	3260	4655	4616.77	3.88	-35	-35	4721	4687	4641	4607	4561	4705	4625	420	1395	1000	3250	5	1	42000000	1934	35.15	0.76	12	0.00	131.00	6079.00	11460	20230908	-59.82	4335	20240319	6.23	6580	-30.02	20240207	4335	6.23	20240319	11460	-59.82	20230908	4335	6.23	20240319	3.65	N	040300	1000	420 억		163098	N	N	0	N	00	N
18	20240327	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	-10	5	-0.21	290012355	62766	48.98	4620	4675	4595	6060	3270	4665	4620.53	3.88	-12170	-10148	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1955	35.53	0.77	12	0.15	131.00	6079.00	11460	20230908	-59.38	4335	20240319	7.38	6580	-29.26	20240207	4335	7.38	20240319	11460	-59.38	20230908	4335	7.38	20240319	3.69	N	040300	1000	420 억		163133	N	N	0	N	00	N
19	20240327	150445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	-35	5	-0.75	281006795	60824	47.47	4620	4675	4595	6060	3270	4665	4620.00	3.89	-12015	-10027	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1945	35.34	0.76	12	0.14	131.00	6079.00	11460	20230908	-59.60	4335	20240319	6.81	6580	-29.64	20240207	4335	6.81	20240319	11460	-59.60	20230908	4335	6.81	20240319	3.69	N	040300	1000	420 억		163288	N	N	0	N	00	N
20	20240327	140446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4620	-45	5	-0.96	251188860	54363	42.43	4620	4675	4595	6060	3270	4665	4620.58	3.82	-14732	-12711	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1940	35.27	0.76	12	0.13	131.00	6079.00	11460	20230908	-59.69	4335	20240319	6.57	6580	-29.79	20240207	4335	6.57	20240319	11460	-59.69	20230908	4335	6.57	20240319	3.69	N	040300	1000	420 억		160571	N	N	0	N	00	N
21	20240327	130446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4620	-45	5	-0.96	214056690	46311	36.14	4620	4675	4595	6060	3270	4665	4622.16	3.80	-15844	-13826	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1940	35.27	0.76	12	0.11	131.00	6079.00	11460	20230908	-59.69	4335	20240319	6.57	6580	-29.79	20240207	4335	6.57	20240319	11460	-59.69	20230908	4335	6.57	20240319	3.69	N	040300	1000	420 억		159459	N	N	0	N	00	N
22	20240327	120446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4605	-60	5	-1.29	201711895	43637	34.06	4620	4675	4595	6060	3270	4665	4622.50	3.80	-15870	-13885	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1934	35.15	0.76	12	0.10	131.00	6079.00	11460	20230908	-59.82	4335	20240319	6.23	6580	-30.02	20240207	4335	6.23	20240319	11460	-59.82	20230908	4335	6.23	20240319	3.69	N	040300	1000	420 억		159433	N	N	0	N	00	N
23	20240327	110444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4665	0	3	0.00	157555840	34074	26.59	4620	4675	4595	6060	3270	4665	4623.93	3.79	-16094	-14078	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1959	35.61	0.77	12	0.08	131.00	6079.00	11460	20230908	-59.29	4335	20240319	7.61	6580	-29.10	20240207	4335	7.61	20240319	11460	-59.29	20230908	4335	7.61	20240319	3.69	N	040300	1000	420 억		159209	N	N	0	N	00	N
24	20240327	100441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4635	-30	5	-0.64	74288520	16038	12.52	4620	4675	4595	6060	3270	4665	4632.03	4.01	-6955	-4933	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1947	35.38	0.76	12	0.04	131.00	6079.00	11460	20230908	-59.55	4335	20240319	6.92	6580	-29.56	20240207	4335	6.92	20240319	11460	-59.55	20230908	4335	6.92	20240319	3.69	N	040300	1000	420 억		168348	N	N	0	N	00	N
25	20240327	090446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	-35	5	-0.75	7138240	1544	1.20	4620	4645	4620	6060	3270	4665	4623.21	4.18	96	96	4828	4746	4613	4531	4398	4787	4572	420	1395	1000	3260	5	1	42000000	1945	35.34	0.76	12	0.00	131.00	6079.00	11460	20230908	-59.60	4335	20240319	6.81	6580	-29.64	20240207	4335	6.81	20240319	11460	-59.60	20230908	4335	6.81	20240319	3.69	N	040300	1000	420 억		175399	N	N	0	N	00	N
26	20240326	150439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	150	2	3.34	557757845	120522	140.32	4500	4695	4480	5840	3150	4495	4627.85	4.13	44978	43436	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1951	35.46	0.76	12	0.29	131.00	6079.00	11460	20230908	-59.47	4335	20240319	7.15	6580	-29.41	20240207	4335	7.15	20240319	11460	-59.47	20230908	4335	7.15	20240319	3.70	N	040300	1000	420 억		173454	N	N	0	N	00	N
27	20240326	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4670	175	2	3.89	516742645	111695	130.04	4500	4695	4480	5840	3150	4495	4626.37	4.07	42340	40785	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1961	35.65	0.77	12	0.27	131.00	6079.00	11460	20230908	-59.25	4335	20240319	7.73	6580	-29.03	20240207	4335	7.73	20240319	11460	-59.25	20230908	4335	7.73	20240319	3.70	N	040300	1000	420 억		170816	N	N	0	N	00	N
28	20240326	130435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4610	115	2	2.56	463985105	100357	116.84	4500	4695	4480	5840	3150	4495	4623.35	3.97	38150	36641	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1936	35.19	0.76	12	0.24	131.00	6079.00	11460	20230908	-59.77	4335	20240319	6.34	6580	-29.94	20240207	4335	6.34	20240319	11460	-59.77	20230908	4335	6.34	20240319	3.70	N	040300	1000	420 억		166626	N	N	0	N	00	N
29	20240326	120438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4635	140	2	3.11	441948935	95592	111.29	4500	4695	4480	5840	3150	4495	4623.28	3.98	38726	37327	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1947	35.38	0.76	12	0.23	131.00	6079.00	11460	20230908	-59.55	4335	20240319	6.92	6580	-29.56	20240207	4335	6.92	20240319	11460	-59.55	20230908	4335	6.92	20240319	3.70	N	040300	1000	420 억		167202	N	N	0	N	00	N
30	20240326	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4660	165	2	3.67	419375480	90718	105.62	4500	4695	4480	5840	3150	4495	4622.85	3.97	38247	36848	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1957	35.57	0.77	12	0.22	131.00	6079.00	11460	20230908	-59.34	4335	20240319	7.50	6580	-29.18	20240207	4335	7.50	20240319	11460	-59.34	20230908	4335	7.50	20240319	3.70	N	040300	1000	420 억		166723	N	N	0	N	00	N
31	20240326	100440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4685	190	2	4.23	345389805	74808	87.09	4500	4695	4480	5840	3150	4495	4617.02	3.91	35881	34482	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1968	35.76	0.77	12	0.18	131.00	6079.00	11460	20230908	-59.12	4335	20240319	8.07	6580	-28.80	20240207	4335	8.07	20240319	11460	-59.12	20230908	4335	8.07	20240319	3.70	N	040300	1000	420 억		164357	N	N	0	N	00	N
32	20240326	090436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	0	3	0.00	24826400	5518	6.42	4500	4500	4480	5840	3150	4495	4499.17	3.05	-393	-393	4641	4567	4521	4447	4401	4545	4425	420	1345	1000	3140	5	1	42000000	1888	34.31	0.74	12	0.01	131.00	6079.00	11460	20230908	-60.78	4335	20240319	3.69	6580	-31.69	20240207	4335	3.69	20240319	11460	-60.78	20230908	4335	3.69	20240319	3.70	N	040300	1000	420 억		128083	N	N	0	N	00	N
33	20240325	160451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	-40	5	-0.88	384354460	85086	98.40	4595	4595	4475	5890	3175	4535	4517.27	3.06	-33426	-32593	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1888	34.31	0.74	12	0.20	131.00	6079.00	11460	20230908	-60.78	4335	20240319	3.69	6580	-31.69	20240207	4335	3.69	20240319	11460	-60.78	20230908	4335	3.69	20240319	3.71	N	040300	1000	420 억		128476	N	N	0	N	00	N
34	20240325	150454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-45	5	-0.99	337379370	74635	86.32	4595	4595	4475	5890	3175	4535	4520.39	3.10	-31690	-30857	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1886	34.27	0.74	12	0.18	131.00	6079.00	11460	20230908	-60.82	4335	20240319	3.58	6580	-31.76	20240207	4335	3.58	20240319	11460	-60.82	20230908	4335	3.58	20240319	3.71	N	040300	1000	420 억		130212	N	N	0	N	00	N
35	20240325	140453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4505	-30	5	-0.66	286035610	63197	73.09	4595	4595	4495	5890	3175	4535	4526.09	3.23	-26136	-25827	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1892	34.39	0.74	12	0.15	131.00	6079.00	11460	20230908	-60.69	4335	20240319	3.92	6580	-31.53	20240207	4335	3.92	20240319	11460	-60.69	20230908	4335	3.92	20240319	3.71	N	040300	1000	420 억		135766	N	N	0	N	00	N
36	20240325	130454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4505	-30	5	-0.66	233502080	51542	59.61	4595	4595	4505	5890	3175	4535	4530.33	3.35	-21304	-20995	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1892	34.39	0.74	12	0.12	131.00	6079.00	11460	20230908	-60.69	4335	20240319	3.92	6580	-31.53	20240207	4335	3.92	20240319	11460	-60.69	20230908	4335	3.92	20240319	3.71	N	040300	1000	420 억		140598	N	N	0	N	00	N
37	20240325	120457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4530	-5	5	-0.11	138317655	30479	35.25	4595	4595	4515	5890	3175	4535	4538.13	3.72	-5806	-5307	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1903	34.58	0.75	12	0.07	131.00	6079.00	11460	20230908	-60.47	4335	20240319	4.50	6580	-31.16	20240207	4335	4.50	20240319	11460	-60.47	20230908	4335	4.50	20240319	3.71	N	040300	1000	420 억		156096	N	N	0	N	00	N
38	20240325	110455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	5	2	0.11	86152375	18965	21.93	4595	4595	4515	5890	3175	4535	4542.70	3.72	-5806	-5673	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1907	34.66	0.75	12	0.05	131.00	6079.00	11460	20230908	-60.38	4335	20240319	4.73	6580	-31.00	20240207	4335	4.73	20240319	11460	-60.38	20230908	4335	4.73	20240319	3.71	N	040300	1000	420 억		156096	N	N	0	N	00	N
39	20240325	100453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4565	30	2	0.66	61823920	13606	15.74	4595	4595	4515	5890	3175	4535	4543.87	3.72	-5618	-5485	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1917	34.85	0.75	12	0.03	131.00	6079.00	11460	20230908	-60.17	4335	20240319	5.31	6580	-30.62	20240207	4335	5.31	20240319	11460	-60.17	20230908	4335	5.31	20240319	3.71	N	040300	1000	420 억		156284	N	N	0	N	00	N
40	20240325	090455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4585	50	2	1.10	5120720	1115	1.29	4595	4595	4585	5890	3175	4535	4592.57	3.85	-145	-112	4641	4587	4561	4507	4481	4575	4495	420	1355	1000	3170	5	1	42000000	1926	35.00	0.75	12	0.00	131.00	6079.00	11460	20230908	-59.99	4335	20240319	5.77	6580	-30.32	20240207	4335	5.77	20240319	11460	-59.99	20230908	4335	5.77	20240319	3.71	N	040300	1000	420 억		161757	N	N	0	N	00	N
41	20240322	160453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	-65	5	-1.41	393397645	86265	67.56	4555	4615	4535	5980	3220	4600	4560.34	3.85	-5493	-5493	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1905	34.62	0.75	12	0.21	131.00	6079.00	11460	20230908	-60.43	4335	20240319	4.61	6580	-31.08	20240207	4335	4.61	20240319	11460	-60.43	20230908	4335	4.61	20240319	3.75	N	040300	1000	420 억		161902	N	N	0	N	00	N
42	20240322	150456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4565	-35	5	-0.76	359289835	78750	61.67	4555	4615	4540	5980	3220	4600	4562.41	3.90	-3395	-3090	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1917	34.85	0.75	12	0.19	131.00	6079.00	11460	20230908	-60.17	4335	20240319	5.31	6580	-30.62	20240207	4335	5.31	20240319	11460	-60.17	20230908	4335	5.31	20240319	3.75	N	040300	1000	420 억		164000	N	N	0	N	00	N
43	20240322	140450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-40	5	-0.87	270248355	59190	46.36	4555	4615	4545	5980	3220	4600	4565.78	3.88	-4533	-3703	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1915	34.81	0.75	12	0.14	131.00	6079.00	11460	20230908	-60.21	4335	20240319	5.19	6580	-30.70	20240207	4335	5.19	20240319	11460	-60.21	20230908	4335	5.19	20240319	3.75	N	040300	1000	420 억		162862	N	N	0	N	00	N
44	20240322	130453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4570	-30	5	-0.65	258119445	56528	44.27	4555	4615	4545	5980	3220	4600	4566.22	3.87	-5010	-4183	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1919	34.89	0.75	12	0.13	131.00	6079.00	11460	20230908	-60.12	4335	20240319	5.42	6580	-30.55	20240207	4335	5.42	20240319	11460	-60.12	20230908	4335	5.42	20240319	3.75	N	040300	1000	420 억		162385	N	N	0	N	00	N
45	20240322	120448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4545	-55	5	-1.20	233489540	51122	40.04	4555	4615	4545	5980	3220	4600	4567.30	3.76	-9434	-8604	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1909	34.69	0.75	12	0.12	131.00	6079.00	11460	20230908	-60.34	4335	20240319	4.84	6580	-30.93	20240207	4335	4.84	20240319	11460	-60.34	20230908	4335	4.84	20240319	3.75	N	040300	1000	420 억		157961	N	N	0	N	00	N
46	20240322	110455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-50	5	-1.09	210143975	45987	36.02	4555	4615	4545	5980	3220	4600	4569.64	3.77	-9134	-8303	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1911	34.73	0.75	12	0.11	131.00	6079.00	11460	20230908	-60.30	4335	20240319	4.96	6580	-30.85	20240207	4335	4.96	20240319	11460	-60.30	20230908	4335	4.96	20240319	3.75	N	040300	1000	420 억		158261	N	N	0	N	00	N
47	20240322	100450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-40	5	-0.87	174371270	38128	29.86	4555	4615	4550	5980	3220	4600	4573.31	3.79	-8219	-7388	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1915	34.81	0.75	12	0.09	131.00	6079.00	11460	20230908	-60.21	4335	20240319	5.19	6580	-30.70	20240207	4335	5.19	20240319	11460	-60.21	20230908	4335	5.19	20240319	3.75	N	040300	1000	420 억		159176	N	N	0	N	00	N
48	20240322	090449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	0	3	0.00	15573440	3404	2.67	4555	4615	4555	5980	3220	4600	4575.04	3.98	-381	-75	4700	4650	4575	4525	4450	4675	4550	420	1380	1000	3220	5	1	42000000	1932	35.11	0.76	12	0.01	131.00	6079.00	11460	20230908	-59.86	4335	20240319	6.11	6580	-30.09	20240207	4335	6.11	20240319	11460	-59.86	20230908	4335	6.11	20240319	3.75	N	040300	1000	420 억		167014	N	N	0	N	00	N
49	20240321	160449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	130	2	2.91	575388900	126243	66.67	4500	4625	4500	5810	3130	4470	4557.64	3.99	39633	39633	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1932	35.11	0.76	12	0.30	131.00	6079.00	11460	20230908	-59.86	4335	20240319	6.11	6580	-30.09	20240207	4335	6.11	20240319	11460	-59.86	20230908	4335	6.11	20240319	3.90	N	040300	1000	420 억		167395	N	N	0	N	00	N
50	20240321	150450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	70	2	1.57	516047460	113283	59.82	4500	4625	4500	5810	3130	4470	4555.52	3.95	38204	38205	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1907	34.66	0.75	12	0.27	131.00	6079.00	11460	20230908	-60.38	4335	20240319	4.73	6580	-31.00	20240207	4335	4.73	20240319	11460	-60.38	20230908	4335	4.73	20240319	3.90	N	040300	1000	420 억		165966	N	N	0	N	00	N
51	20240321	140450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	80	2	1.79	488128535	107128	56.57	4500	4625	4500	5810	3130	4470	4556.65	3.95	38143	38144	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1911	34.73	0.75	12	0.26	131.00	6079.00	11460	20230908	-60.30	4335	20240319	4.96	6580	-30.85	20240207	4335	4.96	20240319	11460	-60.30	20230908	4335	4.96	20240319	3.90	N	040300	1000	420 억		165905	N	N	0	N	00	N
52	20240321	130445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4545	75	2	1.68	457142830	100300	52.97	4500	4625	4500	5810	3130	4470	4557.91	3.90	36145	36146	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1909	34.69	0.75	12	0.24	131.00	6079.00	11460	20230908	-60.34	4335	20240319	4.84	6580	-30.93	20240207	4335	4.84	20240319	11460	-60.34	20230908	4335	4.84	20240319	3.90	N	040300	1000	420 억		163907	N	N	0	N	00	N
53	20240321	120449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	90	2	2.01	360582810	79022	41.73	4500	4625	4500	5810	3130	4470	4563.28	3.67	26346	26347	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1915	34.81	0.75	12	0.19	131.00	6079.00	11460	20230908	-60.21	4335	20240319	5.19	6580	-30.70	20240207	4335	5.19	20240319	11460	-60.21	20230908	4335	5.19	20240319	3.90	N	040300	1000	420 억		154108	N	N	0	N	00	N
54	20240321	110450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	130	2	2.91	300189750	65804	34.75	4500	4625	4500	5810	3130	4470	4562.13	3.61	23676	23660	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1932	35.11	0.76	12	0.16	131.00	6079.00	11460	20230908	-59.86	4335	20240319	6.11	6580	-30.09	20240207	4335	6.11	20240319	11460	-59.86	20230908	4335	6.11	20240319	3.90	N	040300	1000	420 억		151438	N	N	0	N	00	N
55	20240321	100451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4585	115	2	2.57	229920915	50539	26.69	4500	4595	4500	5810	3130	4470	4549.66	3.55	21148	21110	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1926	35.00	0.75	12	0.12	131.00	6079.00	11460	20230908	-59.99	4335	20240319	5.77	6580	-30.32	20240207	4335	5.77	20240319	11460	-59.99	20230908	4335	5.77	20240319	3.90	N	040300	1000	420 억		148910	N	N	0	N	00	N
56	20240321	090451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4530	60	2	1.34	29286880	6495	3.43	4500	4540	4500	5810	3130	4470	4510.27	3.10	2405	2240	4776	4622	4546	4392	4316	4585	4355	420	1340	1000	3120	5	1	42000000	1903	34.58	0.75	12	0.02	131.00	6079.00	11460	20230908	-60.47	4335	20240319	4.50	6580	-31.16	20240207	4335	4.50	20240319	11460	-60.47	20230908	4335	4.50	20240319	3.90	N	040300	1000	420 억		130167	N	N	0	N	00	N
57	20240320	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	-215	5	-4.59	857212370	188230	84.90	4640	4700	4470	6090	3280	4685	4555.18	3.04	-11567	-11564	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1877	34.12	0.74	12	0.45	131.00	6079.00	11460	20230908	-60.99	4335	20240319	3.11	6580	-32.07	20240207	4335	3.11	20240319	11460	-60.99	20230908	4335	3.11	20240319	3.93	N	040300	1000	420 억		127762	N	N	0	N	00	N
58	20240320	150446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4520	-165	5	-3.52	641292005	140201	63.24	4640	4700	4505	6090	3280	4685	4574.09	3.09	-9442	-9165	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1898	34.50	0.74	12	0.33	131.00	6079.00	11460	20230908	-60.56	4335	20240319	4.27	6580	-31.31	20240207	4335	4.27	20240319	11460	-60.56	20230908	4335	4.27	20240319	3.93	N	040300	1000	420 억		129887	N	N	0	N	00	N
59	20240320	140450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	-150	5	-3.20	531746120	115975	52.31	4640	4700	4505	6090	3280	4685	4585.01	3.08	-9763	-9486	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1905	34.62	0.75	12	0.28	131.00	6079.00	11460	20230908	-60.43	4335	20240319	4.61	6580	-31.08	20240207	4335	4.61	20240319	11460	-60.43	20230908	4335	4.61	20240319	3.93	N	040300	1000	420 억		129566	N	N	0	N	00	N
60	20240320	130452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-135	5	-2.88	408285120	88715	40.02	4640	4700	4505	6090	3280	4685	4602.21	3.09	-9546	-9269	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1911	34.73	0.75	12	0.21	131.00	6079.00	11460	20230908	-60.30	4335	20240319	4.96	6580	-30.85	20240207	4335	4.96	20240319	11460	-60.30	20230908	4335	4.96	20240319	3.93	N	040300	1000	420 억		129783	N	N	0	N	00	N
61	20240320	120449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4580	-105	5	-2.24	283119210	61244	27.62	4640	4700	4505	6090	3280	4685	4622.81	3.18	-5751	-5474	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1924	34.96	0.75	12	0.15	131.00	6079.00	11460	20230908	-60.03	4335	20240319	5.65	6580	-30.40	20240207	4335	5.65	20240319	11460	-60.03	20230908	4335	5.65	20240319	3.93	N	040300	1000	420 억		133578	N	N	0	N	00	N
62	20240320	110449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4610	-75	5	-1.60	235594465	50880	22.95	4640	4700	4505	6090	3280	4685	4630.39	3.21	-4613	-4336	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1936	35.19	0.76	12	0.12	131.00	6079.00	11460	20230908	-59.77	4335	20240319	6.34	6580	-29.94	20240207	4335	6.34	20240319	11460	-59.77	20230908	4335	6.34	20240319	3.93	N	040300	1000	420 억		134716	N	N	0	N	00	N
63	20240320	100446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4670	-15	5	-0.32	132870835	28691	12.94	4640	4700	4505	6090	3280	4685	4631.10	3.37	2043	2320	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1961	35.65	0.77	12	0.07	131.00	6079.00	11460	20230908	-59.25	4335	20240319	7.73	6580	-29.03	20240207	4335	7.73	20240319	11460	-59.25	20230908	4335	7.73	20240319	3.93	N	040300	1000	420 억		141372	N	N	0	N	00	N
64	20240320	090444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4650	-35	5	-0.75	34606795	7449	3.36	4640	4685	4635	6090	3280	4685	4645.83	3.33	392	733	5151	4917	4626	4392	4101	4772	4247	420	1405	1000	3270	5	1	42000000	1953	35.50	0.76	12	0.02	131.00	6079.00	11460	20230908	-59.42	4335	20240319	7.27	6580	-29.33	20240207	4335	7.27	20240319	11460	-59.42	20230908	4335	7.27	20240319	3.93	N	040300	1000	420 억		139721	N	N	0	N	00	N
65	20240319	160440	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4685	-140	5	-2.90	1031159050	221546	451.71	4810	4860	4335	6270	3380	4825	4654.38	3.32	43156	43229	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	1968	35.76	0.77	12	0.53	131.00	6079.00	11460	20230908	-59.12	4335	20240319	8.07	6580	-28.80	20240207	4335	8.07	20240319	11460	-59.12	20230908	4335	8.07	20240319	3.95	N	040300	1000	420 억		139329	N	N	0	N	00	N
66	20240319	150447	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4660	-165	5	-3.42	1014457135	217969	444.42	4810	4860	4335	6270	3380	4825	4654.13	3.32	43303	43371	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	1957	35.57	0.77	12	0.52	131.00	6079.00	11460	20230908	-59.34	4335	20240319	7.50	6580	-29.18	20240207	4335	7.50	20240319	11460	-59.34	20230908	4335	7.50	20240319	3.95	N	040300	1000	420 억		139476	N	N	0	N	00	N
67	20240319	140447	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4640	-185	5	-3.83	816310905	175256	357.33	4810	4860	4335	6270	3380	4825	4657.82	2.93	26877	30393	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	1949	35.42	0.76	12	0.42	131.00	6079.00	11460	20230908	-59.51	4335	20240319	7.04	6580	-29.48	20240207	4335	7.04	20240319	11460	-59.51	20230908	4335	7.04	20240319	3.95	N	040300	1000	420 억		123050	N	N	0	N	00	N
68	20240319	130420	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4680	-145	5	-3.01	775213190	166426	339.33	4810	4860	4335	6270	3380	4825	4658.01	2.94	27137	30653	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	1966	35.73	0.77	12	0.40	131.00	6079.00	11460	20230908	-59.16	4335	20240319	7.96	6580	-28.88	20240207	4335	7.96	20240319	11460	-59.16	20230908	4335	7.96	20240319	3.95	N	040300	1000	420 억		123310	N	N	0	N	00	N
69	20240319	120446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4335	-490	5	-10.16	429651630	91305	186.16	4810	4860	4335	6270	3380	4825	4705.67	2.38	3940	7770	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	1821	33.09	0.71	12	0.22	131.00	6079.00	11460	20230908	-62.17	4335	20240319	0.00	6580	-34.12	20240207	4335	0.00	20240319	11460	-62.17	20230908	4335	0.00	20240319	3.95	N	040300	1000	420 억		100113	Y	N	0	N	00	N
70	20240319	110445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4825	0	3	0.00	90393535	18736	38.20	4810	4860	4780	6270	3380	4825	4824.59	2.27	-676	-619	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	2027	36.83	0.79	12	0.04	131.00	6079.00	11460	20230908	-57.90	4585	20240307	5.23	6580	-26.67	20240207	4585	5.23	20240307	11460	-57.90	20230908	4585	5.23	20240307	3.95	N	040300	1000	420 억		95497	N	N	0	N	00	N
71	20240319	100446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4850	25	2	0.52	59197095	12290	25.06	4810	4860	4780	6270	3380	4825	4816.69	2.27	-656	-599	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	2037	37.02	0.80	12	0.03	131.00	6079.00	11460	20230908	-57.68	4585	20240307	5.78	6580	-26.29	20240207	4585	5.78	20240307	11460	-57.68	20230908	4585	5.78	20240307	3.95	N	040300	1000	420 억		95517	N	N	0	N	00	N
72	20240319	090445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4850	25	2	0.52	2284485	474	0.97	4810	4860	4810	6270	3380	4825	4819.59	2.29	-53	-53	4975	4900	4860	4785	4745	4937	4822	420	1445	1000	3370	5	1	42000000	2037	37.02	0.80	12	0.00	131.00	6079.00	11460	20230908	-57.68	4585	20240307	5.78	6580	-26.29	20240207	4585	5.78	20240307	11460	-57.68	20230908	4585	5.78	20240307	3.95	N	040300	1000	420 억		96120	N	N	0	N	00	N
73	20240318	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4825	-55	5	-1.13	238250920	48985	73.79	4820	4935	4820	6340	3420	4880	4865.25	2.29	-9	-9	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2027	36.83	0.79	12	0.12	131.00	6079.00	11460	20230908	-57.90	4585	20240307	5.23	6580	-26.67	20240207	4585	5.23	20240307	11460	-57.90	20230908	4585	5.23	20240307	3.89	N	040300	1000	420 억		96173	N	N	0	N	00	N
74	20240318	150445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4865	-15	5	-0.31	167536450	34366	51.77	4820	4935	4820	6340	3420	4880	4875.06	2.29	-66	-66	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2043	37.14	0.80	12	0.08	131.00	6079.00	11460	20230908	-57.55	4585	20240307	6.11	6580	-26.06	20240207	4585	6.11	20240307	11460	-57.55	20230908	4585	6.11	20240307	3.89	N	040300	1000	420 억		96116	N	N	0	N	00	N
75	20240318	140443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	10	2	0.20	139662550	28639	43.14	4820	4935	4820	6340	3420	4880	4876.65	2.29	-66	-66	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2054	37.33	0.80	12	0.07	131.00	6079.00	11460	20230908	-57.33	4585	20240307	6.65	6580	-25.68	20240207	4585	6.65	20240307	11460	-57.33	20230908	4585	6.65	20240307	3.89	N	040300	1000	420 억		96116	N	N	0	N	00	N
76	20240318	130443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4910	30	2	0.61	112113630	23008	34.66	4820	4935	4820	6340	3420	4880	4872.81	2.29	-1	-1	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2062	37.48	0.81	12	0.05	131.00	6079.00	11460	20230908	-57.16	4585	20240307	7.09	6580	-25.38	20240207	4585	7.09	20240307	11460	-57.16	20230908	4585	7.09	20240307	3.89	N	040300	1000	420 억		96181	N	N	0	N	00	N
77	20240318	120441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4875	-5	5	-0.10	102026195	20941	31.55	4820	4935	4820	6340	3420	4880	4872.07	2.29	-1	-1	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2048	37.21	0.80	12	0.05	131.00	6079.00	11460	20230908	-57.46	4585	20240307	6.32	6580	-25.91	20240207	4585	6.32	20240307	11460	-57.46	20230908	4585	6.32	20240307	3.89	N	040300	1000	420 억		96181	N	N	0	N	00	N
78	20240318	110445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4875	-5	5	-0.10	95340650	19568	29.48	4820	4935	4820	6340	3420	4880	4872.27	2.29	-1	-1	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2048	37.21	0.80	12	0.05	131.00	6079.00	11460	20230908	-57.46	4585	20240307	6.32	6580	-25.91	20240207	4585	6.32	20240307	11460	-57.46	20230908	4585	6.32	20240307	3.89	N	040300	1000	420 억		96181	N	N	0	N	00	N
79	20240318	100442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4880	0	3	0.00	69796915	14322	21.57	4820	4935	4820	6340	3420	4880	4873.40	2.29	-1	-1	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2050	37.25	0.80	12	0.03	131.00	6079.00	11460	20230908	-57.42	4585	20240307	6.43	6580	-25.84	20240207	4585	6.43	20240307	11460	-57.42	20230908	4585	6.43	20240307	3.89	N	040300	1000	420 억		96181	N	N	0	N	00	N
80	20240318	090442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4860	-20	5	-0.41	4943265	1021	1.54	4820	4880	4820	6340	3420	4880	4841.21	2.29	0	208	5026	4952	4876	4802	4726	4915	4765	420	1460	1000	3410	5	1	42000000	2041	37.10	0.80	12	0.00	131.00	6079.00	11460	20230908	-57.59	4585	20240307	6.00	6580	-26.14	20240207	4585	6.00	20240307	11460	-57.59	20230908	4585	6.00	20240307	3.89	N	040300	1000	420 억		96182	N	N	0	N	00	N
81	20240315	160437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4880	-65	5	-1.31	320009110	65180	40.97	4885	4950	4800	6420	3465	4945	4909.62	2.29	-5796	-5795	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2050	37.25	0.80	12	0.16	131.00	6079.00	11460	20230908	-57.42	4585	20240307	6.43	6580	-25.84	20240207	4585	6.43	20240307	11460	-57.42	20230908	4585	6.43	20240307	3.82	N	040300	1000	420 억		96182	N	N	0	N	00	N
82	20240315	150416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4925	-20	5	-0.40	219540555	44620	28.05	4885	4950	4885	6420	3465	4945	4920.23	2.34	-3523	-3522	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2069	37.60	0.81	12	0.11	131.00	6079.00	11460	20230908	-57.02	4585	20240307	7.42	6580	-25.15	20240207	4585	7.42	20240307	11460	-57.02	20230908	4585	7.42	20240307	3.82	N	040300	1000	420 억		98455	N	N	0	N	00	N
83	20240315	140415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-5	5	-0.10	186720365	37944	23.85	4885	4950	4885	6420	3465	4945	4920.95	2.35	-3109	-3108	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.09	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.82	N	040300	1000	420 억		98869	N	N	0	N	00	N
84	20240315	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	0	3	0.00	169892830	34526	21.70	4885	4950	4885	6420	3465	4945	4920.72	2.36	-2897	-2896	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2077	37.75	0.81	12	0.08	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	3.82	N	040300	1000	420 억		99081	N	N	0	N	00	N
85	20240315	120441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	5	2	0.10	154051785	31319	19.69	4885	4950	4885	6420	3465	4945	4918.80	2.39	-1520	-1519	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2079	37.79	0.81	12	0.07	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.82	N	040300	1000	420 억		100458	N	N	0	N	00	N
86	20240315	110434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-5	5	-0.10	121941570	24822	15.60	4885	4945	4885	6420	3465	4945	4912.64	2.40	-1191	-1191	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.06	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.82	N	040300	1000	420 억		100787	N	N	0	N	00	N
87	20240315	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4925	-20	5	-0.40	104928170	21372	13.43	4885	4945	4885	6420	3465	4945	4909.61	2.40	-978	-978	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2069	37.60	0.81	12	0.05	131.00	6079.00	11460	20230908	-57.02	4585	20240307	7.42	6580	-25.15	20240207	4585	7.42	20240307	11460	-57.02	20230908	4585	7.42	20240307	3.82	N	040300	1000	420 억		101000	N	N	0	N	00	N
88	20240315	090440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-5	5	-0.10	28332555	5793	3.64	4885	4945	4885	6420	3465	4945	4890.83	2.41	-722	-722	5148	5046	4958	4856	4768	5097	4907	420	1475	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.01	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.82	N	040300	1000	420 억		101256	N	N	0	N	00	N
89	20240314	160435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	10	2	0.20	783343710	158270	144.30	4940	5060	4870	6410	3455	4935	4949.42	2.43	-4472	-4472	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2077	37.75	0.81	12	0.38	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	3.82	N	040300	1000	420 억		101978	N	N	0	N	00	N
90	20240314	150435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	10	2	0.20	746597340	150838	137.52	4940	5060	4870	6410	3455	4935	4949.67	2.41	-5089	-5089	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2077	37.75	0.81	12	0.36	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	3.82	N	040300	1000	420 억		101361	N	N	0	N	00	N
91	20240314	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4980	45	2	0.91	716923695	144857	132.07	4940	5060	4870	6410	3455	4935	4949.18	2.42	-4989	-4989	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2092	38.02	0.82	12	0.34	131.00	6079.00	11460	20230908	-56.54	4585	20240307	8.62	6580	-24.32	20240207	4585	8.62	20240307	11460	-56.54	20230908	4585	8.62	20240307	3.82	N	040300	1000	420 억		101461	N	N	0	N	00	N
92	20240314	130434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4980	45	2	0.91	693269395	140097	127.73	4940	5060	4870	6410	3455	4935	4948.50	2.42	-4975	-4975	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2092	38.02	0.82	12	0.33	131.00	6079.00	11460	20230908	-56.54	4585	20240307	8.62	6580	-24.32	20240207	4585	8.62	20240307	11460	-56.54	20230908	4585	8.62	20240307	3.82	N	040300	1000	420 억		101475	N	N	0	N	00	N
93	20240314	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4985	50	2	1.01	612848500	123982	113.04	4940	5060	4870	6410	3455	4935	4943.05	2.43	-4294	-4294	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2094	38.05	0.82	12	0.30	131.00	6079.00	11460	20230908	-56.50	4585	20240307	8.72	6580	-24.24	20240207	4585	8.72	20240307	11460	-56.50	20230908	4585	8.72	20240307	3.82	N	040300	1000	420 억		102156	N	N	0	N	00	N
94	20240314	110434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5020	85	2	1.72	500579650	101600	92.63	4940	5020	4870	6410	3455	4935	4926.96	2.40	-5665	-5665	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	10	1	42000000	2108	38.32	0.83	12	0.24	131.00	6079.00	11460	20230908	-56.20	4585	20240307	9.49	6580	-23.71	20240207	4585	9.49	20240307	11460	-56.20	20230908	4585	9.49	20240307	3.82	N	040300	1000	420 억		100785	N	N	0	N	00	N
95	20240314	100438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	-50	5	-1.01	207151200	42252	38.52	4940	4965	4870	6410	3455	4935	4902.74	2.42	-4744	-4744	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2052	37.29	0.80	12	0.10	131.00	6079.00	11460	20230908	-57.37	4585	20240307	6.54	6580	-25.76	20240207	4585	6.54	20240307	11460	-57.37	20230908	4585	6.54	20240307	3.82	N	040300	1000	420 억		101706	N	N	0	N	00	N
96	20240314	090436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	15	2	0.30	17977265	3637	3.32	4940	4965	4940	6410	3455	4935	4942.93	2.54	240	240	5025	4980	4945	4900	4865	5002	4922	420	1475	1000	3450	5	1	42000000	2079	37.79	0.81	12	0.01	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.82	N	040300	1000	420 억		106690	N	N	0	N	00	N
97	20240313	160431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4935	-10	5	-0.20	536956255	108546	196.57	4910	4990	4910	6420	3465	4945	4946.81	2.53	265	265	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2073	37.67	0.81	12	0.26	131.00	6079.00	11460	20230908	-56.94	4585	20240307	7.63	6580	-25.00	20240207	4585	7.63	20240307	11460	-56.94	20230908	4585	7.63	20240307	3.84	N	040300	1000	420 억		106450	N	N	0	N	00	N
98	20240313	150430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4960	15	2	0.30	519293655	104967	190.09	4910	4990	4910	6420	3465	4945	4947.21	2.54	544	544	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2083	37.86	0.82	12	0.25	131.00	6079.00	11460	20230908	-56.72	4585	20240307	8.18	6580	-24.62	20240207	4585	8.18	20240307	11460	-56.72	20230908	4585	8.18	20240307	3.84	N	040300	1000	420 억		106729	N	N	0	N	00	N
99	20240313	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-5	5	-0.10	464443255	93881	170.01	4910	4990	4910	6420	3465	4945	4947.15	2.50	-1275	-1275	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.22	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.84	N	040300	1000	420 억		104910	N	N	0	N	00	N
100	20240313	130437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4955	10	2	0.20	345550790	69814	126.43	4910	4990	4910	6420	3465	4945	4949.59	2.56	1257	1257	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2081	37.82	0.82	12	0.17	131.00	6079.00	11460	20230908	-56.76	4585	20240307	8.07	6580	-24.70	20240207	4585	8.07	20240307	11460	-56.76	20230908	4585	8.07	20240307	3.84	N	040300	1000	420 억		107442	N	N	0	N	00	N
101	20240313	120433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	5	2	0.10	274642470	55483	100.47	4910	4990	4910	6420	3465	4945	4950.03	2.56	1257	1257	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2079	37.79	0.81	12	0.13	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.84	N	040300	1000	420 억		107442	N	N	0	N	00	N
102	20240313	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4970	25	2	0.51	246579570	49832	90.24	4910	4990	4910	6420	3465	4945	4948.22	2.59	2755	2755	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2087	37.94	0.82	12	0.12	131.00	6079.00	11460	20230908	-56.63	4585	20240307	8.40	6580	-24.47	20240207	4585	8.40	20240307	11460	-56.63	20230908	4585	8.40	20240307	3.84	N	040300	1000	420 억		108940	N	N	0	N	00	N
103	20240313	100430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	0	3	0.00	77019240	15630	28.30	4910	4960	4910	6420	3465	4945	4927.65	2.54	335	633	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2077	37.75	0.81	12	0.04	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	3.84	N	040300	1000	420 억		106520	N	N	0	N	00	N
104	20240313	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4955	10	2	0.20	32951505	6693	12.12	4910	4960	4910	6420	3465	4945	4923.28	2.54	472	770	4991	4967	4946	4922	4901	4957	4912	420	1475	1000	3460	5	1	42000000	2081	37.82	0.82	12	0.02	131.00	6079.00	11460	20230908	-56.76	4585	20240307	8.07	6580	-24.70	20240207	4585	8.07	20240307	11460	-56.76	20230908	4585	8.07	20240307	3.84	N	040300	1000	420 억		106657	N	N	0	N	00	N
105	20240312	160426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	-10	5	-0.20	262923455	53159	47.67	4955	4970	4925	6440	3470	4955	4946.02	2.53	-10799	-10799	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2077	37.75	0.81	12	0.13	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	3.85	N	040300	1000	420 억		106185	N	N	0	N	00	N
106	20240312	150426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4955	0	3	0.00	237281065	47976	43.02	4955	4970	4925	6440	3470	4955	4945.83	2.53	-10698	-10698	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2081	37.82	0.82	12	0.11	131.00	6079.00	11460	20230908	-56.76	4585	20240307	8.07	6580	-24.70	20240207	4585	8.07	20240307	11460	-56.76	20230908	4585	8.07	20240307	3.85	N	040300	1000	420 억		106286	N	N	0	N	00	N
107	20240312	140422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	-5	5	-0.10	202003485	40854	36.63	4955	4970	4925	6440	3470	4955	4944.52	2.58	-8697	-8697	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2079	37.79	0.81	12	0.10	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.85	N	040300	1000	420 억		108287	N	N	0	N	00	N
108	20240312	130411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	-5	5	-0.10	165670805	33504	30.04	4955	4970	4925	6440	3470	4955	4944.81	2.62	-7121	-7121	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2079	37.79	0.81	12	0.08	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.85	N	040300	1000	420 억		109863	N	N	0	N	00	N
109	20240312	120429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-15	5	-0.30	161265180	32613	29.24	4955	4970	4925	6440	3470	4955	4944.81	2.62	-6970	-6970	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.08	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.85	N	040300	1000	420 억		110014	N	N	0	N	00	N
110	20240312	110428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4930	-25	5	-0.50	136914255	27679	24.82	4955	4970	4925	6440	3470	4955	4946.50	2.62	-6950	-6950	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2071	37.63	0.81	12	0.07	131.00	6079.00	11460	20230908	-56.98	4585	20240307	7.52	6580	-25.08	20240207	4585	7.52	20240307	11460	-56.98	20230908	4585	7.52	20240307	3.85	N	040300	1000	420 억		110034	N	N	0	N	00	N
111	20240312	100426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	-5	5	-0.10	101996155	20608	18.48	4955	4970	4930	6440	3470	4955	4949.35	2.65	-5679	-5679	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2079	37.79	0.81	12	0.05	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	3.85	N	040300	1000	420 억		111305	N	N	0	N	00	N
112	20240312	090426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	-15	5	-0.30	34458400	6957	6.24	4955	4955	4940	6440	3470	4955	4953.05	2.70	-3414	-3414	5065	5010	4930	4875	4795	5037	4902	420	1485	1000	3460	5	1	42000000	2075	37.71	0.81	12	0.02	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	3.85	N	040300	1000	420 억		113570	N	N	0	N	00	N
113	20240311	160425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4955	10	2	0.20	532872220	109001	25.86	4945	4985	4850	6420	3465	4945	4888.50	2.79	-18299	-18305	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2081	37.82	0.82	12	0.26	131.00	6079.00	11460	20230908	-56.76	4585	20240307	8.07	6580	-24.70	20240207	4585	8.07	20240307	11460	-56.76	20230908	4585	8.07	20240307	3.90	N	040300	1000	420 억		116984	N	N	0	N	00	N
114	20240311	150426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	-55	5	-1.11	486778890	99632	23.63	4945	4985	4850	6420	3465	4945	4885.75	2.81	-17328	-17334	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2054	37.33	0.80	12	0.24	131.00	6079.00	11460	20230908	-57.33	4585	20240307	6.65	6580	-25.68	20240207	4585	6.65	20240307	11460	-57.33	20230908	4585	6.65	20240307	3.90	N	040300	1000	420 억		117955	N	N	0	N	00	N
115	20240311	140423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	-60	5	-1.21	421118430	86214	20.45	4945	4985	4850	6420	3465	4945	4884.55	2.82	-16725	-16731	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2052	37.29	0.80	12	0.21	131.00	6079.00	11460	20230908	-57.37	4585	20240307	6.54	6580	-25.76	20240207	4585	6.54	20240307	11460	-57.37	20230908	4585	6.54	20240307	3.90	N	040300	1000	420 억		118558	N	N	0	N	00	N
116	20240311	130426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4875	-70	5	-1.42	302082290	61888	14.68	4945	4945	4855	6420	3465	4945	4881.08	2.92	-12809	-12815	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2048	37.21	0.80	12	0.15	131.00	6079.00	11460	20230908	-57.46	4585	20240307	6.32	6580	-25.91	20240207	4585	6.32	20240307	11460	-57.46	20230908	4585	6.32	20240307	3.90	N	040300	1000	420 억		122474	N	N	0	N	00	N
117	20240311	120427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	-60	5	-1.21	284600415	58301	13.83	4945	4945	4855	6420	3465	4945	4881.54	2.93	-12288	-12294	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2052	37.29	0.80	12	0.14	131.00	6079.00	11460	20230908	-57.37	4585	20240307	6.54	6580	-25.76	20240207	4585	6.54	20240307	11460	-57.37	20230908	4585	6.54	20240307	3.90	N	040300	1000	420 억		122995	N	N	0	N	00	N
118	20240311	110422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4865	-80	5	-1.62	248374350	50861	12.07	4945	4945	4855	6420	3465	4945	4883.36	2.97	-10371	-10377	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2043	37.14	0.80	12	0.12	131.00	6079.00	11460	20230908	-57.55	4585	20240307	6.11	6580	-26.06	20240207	4585	6.11	20240307	11460	-57.55	20230908	4585	6.11	20240307	3.90	N	040300	1000	420 억		124912	N	N	0	N	00	N
119	20240311	100418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	-55	5	-1.11	168697305	34501	8.18	4945	4945	4855	6420	3465	4945	4889.59	2.99	-9621	-9627	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2054	37.33	0.80	12	0.08	131.00	6079.00	11460	20230908	-57.33	4585	20240307	6.65	6580	-25.68	20240207	4585	6.65	20240307	11460	-57.33	20230908	4585	6.65	20240307	3.90	N	040300	1000	420 억		125662	N	N	0	N	00	N
120	20240311	090421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4915	-30	5	-0.61	46429910	9450	2.24	4945	4945	4880	6420	3465	4945	4913.11	3.10	-4997	-4930	5275	5110	4935	4770	4595	5192	4852	420	1475	1000	3460	5	1	42000000	2064	37.52	0.81	12	0.02	131.00	6079.00	11460	20230908	-57.11	4585	20240307	7.20	6580	-25.30	20240207	4585	7.20	20240307	11460	-57.11	20230908	4585	7.20	20240307	3.90	N	040300	1000	420 억		130286	N	N	0	N	00	N
121	20240308	160423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	325	2	7.03	2049372035	414224	210.75	4760	5100	4760	6000	3235	4620	4947.55	3.22	28800	26121	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2077	37.75	0.81	12	0.99	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	4.00	N	040300	1000	420 억		135283	N	N	0	N	00	N
122	20240308	150422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	320	2	6.93	1900610510	384012	195.38	4760	5100	4760	6000	3235	4620	4949.39	3.22	28953	26274	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2075	37.71	0.81	12	0.91	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	4.00	N	040300	1000	420 억		135436	N	N	0	N	00	N
123	20240308	140421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4950	330	2	7.14	1819579945	367606	187.03	4760	5100	4760	6000	3235	4620	4949.85	3.24	29397	26522	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2079	37.79	0.81	12	0.88	131.00	6079.00	11460	20230908	-56.81	4585	20240307	7.96	6580	-24.77	20240207	4585	7.96	20240307	11460	-56.81	20230908	4585	7.96	20240307	4.00	N	040300	1000	420 억		135880	N	N	0	N	00	N
124	20240308	130420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4915	295	2	6.39	1723906960	348251	177.18	4760	5100	4760	6000	3235	4620	4950.23	3.20	27829	25150	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2064	37.52	0.81	12	0.83	131.00	6079.00	11460	20230908	-57.11	4585	20240307	7.20	6580	-25.30	20240207	4585	7.20	20240307	11460	-57.11	20230908	4585	7.20	20240307	4.00	N	040300	1000	420 억		134312	N	N	0	N	00	N
125	20240308	120422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4955	335	2	7.25	1614987610	326171	165.95	4760	5100	4760	6000	3235	4620	4951.40	3.17	26541	23862	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2081	37.82	0.82	12	0.78	131.00	6079.00	11460	20230908	-56.76	4585	20240307	8.07	6580	-24.70	20240207	4585	8.07	20240307	11460	-56.76	20230908	4585	8.07	20240307	4.00	N	040300	1000	420 억		133024	N	N	0	N	00	N
126	20240308	110421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4945	325	2	7.03	1454245310	293785	149.47	4760	5100	4760	6000	3235	4620	4950.08	3.10	23691	21013	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2077	37.75	0.81	12	0.70	131.00	6079.00	11460	20230908	-56.85	4585	20240307	7.85	6580	-24.85	20240207	4585	7.85	20240307	11460	-56.85	20230908	4585	7.85	20240307	4.00	N	040300	1000	420 억		130174	N	N	0	N	00	N
127	20240308	100418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4920	300	2	6.49	1320540025	266608	135.64	4760	5100	4760	6000	3235	4620	4953.17	3.06	22068	19390	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2066	37.56	0.81	12	0.63	131.00	6079.00	11460	20230908	-57.07	4585	20240307	7.31	6580	-25.23	20240207	4585	7.31	20240307	11460	-57.07	20230908	4585	7.31	20240307	4.00	N	040300	1000	420 억		128551	N	N	0	N	00	N
128	20240308	090418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	320	2	6.93	331022350	67499	34.34	4760	4985	4760	6000	3235	4620	4904.29	2.79	10552	10552	4923	4771	4678	4526	4433	4725	4480	420	1380	1000	3230	5	1	42000000	2075	37.71	0.81	12	0.16	131.00	6079.00	11460	20230908	-56.89	4585	20240307	7.74	6580	-24.92	20240207	4585	7.74	20240307	11460	-56.89	20230908	4585	7.74	20240307	4.00	N	040300	1000	420 억		117035	N	N	0	N	00	N
129	20240307	160419	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4620	-170	5	-3.55	855180540	182607	124.87	4750	4830	4585	6220	3355	4790	4684.35	2.53	-10939	-10625	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1940	35.27	0.76	12	0.43	131.00	6079.00	11460	20230908	-59.69	4585	20240307	0.76	6580	-29.79	20240207	4585	0.76	20240307	11460	-59.69	20230908	4585	0.76	20240307	4.02	N	040300	1000	420 억		106172	N	N	0	N	00	N
130	20240307	150402	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4670	-120	5	-2.51	787000970	167896	114.81	4750	4830	4585	6220	3355	4790	4687.43	2.49	-12617	-12614	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1961	35.65	0.77	12	0.40	131.00	6079.00	11460	20230908	-59.25	4585	20240307	1.85	6580	-29.03	20240207	4585	1.85	20240307	11460	-59.25	20230908	4585	1.85	20240307	4.02	N	040300	1000	420 억		104494	N	N	0	N	00	N
131	20240307	140413	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4700	-90	5	-1.88	681516705	145299	99.36	4750	4830	4585	6220	3355	4790	4690.44	2.52	-11439	-11436	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1974	35.88	0.77	12	0.35	131.00	6079.00	11460	20230908	-58.99	4585	20240307	2.51	6580	-28.57	20240207	4585	2.51	20240307	11460	-58.99	20230908	4585	2.51	20240307	4.02	N	040300	1000	420 억		105672	N	N	0	N	00	N
132	20240307	130415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4725	-65	5	-1.36	642014600	136962	93.65	4750	4830	4585	6220	3355	4790	4687.54	2.51	-11642	-11639	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1985	36.07	0.78	12	0.33	131.00	6079.00	11460	20230908	-58.77	4585	20240307	3.05	6580	-28.19	20240207	4585	3.05	20240307	11460	-58.77	20230908	4585	3.05	20240307	4.02	N	040300	1000	420 억		105469	N	N	0	N	00	N
133	20240307	120418	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4695	-95	5	-1.98	606774160	129449	88.52	4750	4830	4585	6220	3355	4790	4687.36	2.50	-11986	-11983	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1972	35.84	0.77	12	0.31	131.00	6079.00	11460	20230908	-59.03	4585	20240307	2.40	6580	-28.65	20240207	4585	2.40	20240307	11460	-59.03	20230908	4585	2.40	20240307	4.02	N	040300	1000	420 억		105125	N	N	0	N	00	N
134	20240307	110420	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4765	-25	5	-0.52	556847995	118820	81.25	4750	4830	4585	6220	3355	4790	4686.48	2.59	-8143	-8140	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	2001	36.37	0.78	12	0.28	131.00	6079.00	11460	20230908	-58.42	4585	20240307	3.93	6580	-27.58	20240207	4585	3.93	20240307	11460	-58.42	20230908	4585	3.93	20240307	4.02	N	040300	1000	420 억		108968	N	N	0	N	00	N
135	20240307	100417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4615	-175	5	-3.65	330803970	70635	48.30	4750	4830	4590	6220	3355	4790	4683.29	2.51	-11776	-11710	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	1938	35.23	0.76	12	0.17	131.00	6079.00	11460	20230908	-59.73	4590	20240307	0.54	6580	-29.86	20240207	4590	0.54	20240307	11460	-59.73	20230908	4590	0.54	20240307	4.02	N	040300	1000	420 억		105335	N	N	0	N	00	N
136	20240307	090416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4800	10	2	0.21	22736930	4757	3.25	4750	4830	4750	6220	3355	4790	4779.68	2.80	314	314	4963	4876	4833	4746	4703	4855	4725	420	1430	1000	3350	5	1	42000000	2016	36.64	0.79	12	0.01	131.00	6079.00	11460	20230908	-58.12	4750	20240307	1.05	6580	-27.05	20240207	4750	1.05	20240307	11460	-58.12	20230908	4750	1.05	20240307	4.02	N	040300	1000	420 억		117425	N	N	0	N	00	N
137	20240306	160416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4790	-65	5	-1.34	678987770	140654	87.58	4800	4920	4790	6310	3400	4855	4827.91	2.78	14411	14584	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2012	36.56	0.79	12	0.33	131.00	6079.00	11460	20230908	-58.20	4790	20240306	0.00	6580	-27.20	20240207	4790	0.00	20240306	11460	-58.20	20230908	4790	0.00	20240306	4.04	N	040300	1000	420 억		116927	N	N	0	N	00	N
138	20240306	150415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4815	-40	5	-0.82	633990180	131269	81.74	4800	4920	4795	6310	3400	4855	4829.70	2.77	13991	13980	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2022	36.76	0.79	12	0.31	131.00	6079.00	11460	20230908	-57.98	4795	20240306	0.42	6580	-26.82	20240207	4795	0.42	20240306	11460	-57.98	20230908	4795	0.42	20240306	4.04	N	040300	1000	420 억		116507	N	N	0	N	00	N
139	20240306	140416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4810	-45	5	-0.93	529629845	109630	68.26	4800	4920	4800	6310	3400	4855	4831.07	2.85	17371	18357	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2020	36.72	0.79	12	0.26	131.00	6079.00	11460	20230908	-58.03	4800	20240306	0.21	6580	-26.90	20240207	4800	0.21	20240306	11460	-58.03	20230908	4800	0.21	20240306	4.04	N	040300	1000	420 억		119887	N	N	0	N	00	N
140	20240306	130416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4830	-25	5	-0.51	485274420	100415	62.53	4800	4920	4800	6310	3400	4855	4832.69	2.90	19192	20178	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2029	36.87	0.79	12	0.24	131.00	6079.00	11460	20230908	-57.85	4800	20240306	0.62	6580	-26.60	20240207	4800	0.62	20240306	11460	-57.85	20230908	4800	0.62	20240306	4.04	N	040300	1000	420 억		121708	N	N	0	N	00	N
141	20240306	120417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4860	5	2	0.10	254132095	52472	32.67	4800	4920	4800	6310	3400	4855	4843.19	2.60	6514	6531	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2041	37.10	0.80	12	0.12	131.00	6079.00	11460	20230908	-57.59	4800	20240306	1.25	6580	-26.14	20240207	4800	1.25	20240306	11460	-57.59	20230908	4800	1.25	20240306	4.04	N	040300	1000	420 억		109030	N	N	0	N	00	N
142	20240306	110415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4855	0	3	0.00	214915170	44391	27.64	4800	4920	4800	6310	3400	4855	4841.41	2.60	6514	6532	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2039	37.06	0.80	12	0.11	131.00	6079.00	11460	20230908	-57.64	4800	20240306	1.15	6580	-26.22	20240207	4800	1.15	20240306	11460	-57.64	20230908	4800	1.15	20240306	4.04	N	040300	1000	420 억		109030	N	N	0	N	00	N
143	20240306	100409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4860	5	2	0.10	148983565	30875	19.23	4800	4860	4800	6310	3400	4855	4825.38	2.59	6206	6405	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2041	37.10	0.80	12	0.07	131.00	6079.00	11460	20230908	-57.59	4800	20240306	1.25	6580	-26.14	20240207	4800	1.25	20240306	11460	-57.59	20230908	4800	1.25	20240306	4.04	N	040300	1000	420 억		108722	N	N	0	N	00	N
144	20240306	090416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4855	0	3	0.00	34349210	7149	4.45	4800	4855	4800	6310	3400	4855	4804.76	2.43	-574	-370	5041	4947	4901	4807	4761	4925	4785	420	1455	1000	3390	5	1	42000000	2039	37.06	0.80	12	0.02	131.00	6079.00	11460	20230908	-57.64	4800	20240306	1.15	6580	-26.22	20240207	4800	1.15	20240306	11460	-57.64	20230908	4800	1.15	20240306	4.04	N	040300	1000	420 억		101942	N	N	0	N	00	N
145	20240305	160412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4855	-115	5	-2.31	774913800	157690	77.84	4970	4995	4855	6460	3480	4970	4914.30	2.44	-3862	-3867	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2039	37.06	0.80	12	0.38	131.00	6079.00	11460	20230908	-57.64	4855	20240305	0.00	6580	-26.22	20240207	4855	0.00	20240305	11460	-57.64	20230908	4855	0.00	20240305	4.07	N	040300	1000	420 억		102516	N	N	0	N	00	N
146	20240305	150414	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4870	-100	5	-2.01	673064355	136739	67.49	4970	4995	4870	6460	3480	4970	4922.25	2.39	-6062	-5987	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2045	37.18	0.80	12	0.33	131.00	6079.00	11460	20230908	-57.50	4870	20240305	0.00	6580	-25.99	20240207	4870	0.00	20240305	11460	-57.50	20230908	4870	0.00	20240305	4.07	N	040300	1000	420 억		100316	N	N	0	N	00	N
147	20240305	140408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4890	-80	5	-1.61	544474315	110382	54.48	4970	4995	4885	6460	3480	4970	4932.63	2.39	-6062	-5988	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2054	37.33	0.80	12	0.26	131.00	6079.00	11460	20230908	-57.33	4885	20240305	0.10	6580	-25.68	20240207	4885	0.10	20240305	11460	-57.33	20230908	4885	0.10	20240305	4.07	N	040300	1000	420 억		100316	N	N	0	N	00	N
148	20240305	130411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4910	-60	5	-1.21	428791000	86739	42.81	4970	4995	4890	6460	3480	4970	4943.46	2.39	-5912	-5838	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2062	37.48	0.81	12	0.21	131.00	6079.00	11460	20230908	-57.16	4890	20240305	0.41	6580	-25.38	20240207	4890	0.41	20240305	11460	-57.16	20230908	4890	0.41	20240305	4.07	N	040300	1000	420 억		100466	N	N	0	N	00	N
149	20240305	120410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4925	-45	5	-0.91	302525650	61041	30.13	4970	4995	4915	6460	3480	4970	4956.10	2.36	-7276	-7276	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2069	37.60	0.81	12	0.15	131.00	6079.00	11460	20230908	-57.02	4915	20240305	0.20	6580	-25.15	20240207	4915	0.20	20240305	11460	-57.02	20230908	4915	0.20	20240305	4.07	N	040300	1000	420 억		99102	N	N	0	N	00	N
150	20240305	110412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4950	-20	5	-0.40	241268690	48634	24.01	4970	4995	4945	6460	3480	4970	4960.90	2.37	-6888	-6888	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2079	37.79	0.81	12	0.12	131.00	6079.00	11460	20230908	-56.81	4945	20240305	0.10	6580	-24.77	20240207	4945	0.10	20240305	11460	-56.81	20230908	4945	0.10	20240305	4.07	N	040300	1000	420 억		99490	N	N	0	N	00	N
151	20240305	100408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4965	-5	5	-0.10	124716220	25118	12.40	4970	4995	4955	6460	3480	4970	4965.21	2.40	-5710	-5710	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2085	37.90	0.82	12	0.06	131.00	6079.00	11460	20230908	-56.68	4955	20240305	0.20	6580	-24.54	20240207	4955	0.20	20240305	11460	-56.68	20230908	4955	0.20	20240305	4.07	N	040300	1000	420 억		100668	N	N	0	N	00	N
152	20240305	090409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4980	10	2	0.20	12747075	2564	1.27	4970	4995	4965	6460	3480	4970	4971.57	2.51	-837	-837	5090	5030	5000	4940	4910	5015	4925	420	1490	1000	3470	5	1	42000000	2092	38.02	0.82	12	0.01	131.00	6079.00	11460	20230908	-56.54	4965	20240305	0.30	6580	-24.32	20240207	4965	0.30	20240305	11460	-56.54	20230908	4965	0.30	20240305	4.07	N	040300	1000	420 억		105541	N	N	0	N	00	N
153	20240304	160409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4970	-130	5	-2.55	988108060	197817	156.93	5030	5060	4970	6630	3570	5100	4995.13	2.54	8173	7691	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	5	1	42000000	2087	37.94	0.82	12	0.47	131.00	6079.00	11460	20230908	-56.63	4970	20240304	0.00	6580	-24.47	20240207	4970	0.00	20240304	11460	-56.63	20230908	4970	0.00	20240304	4.05	N	040300	1000	420 억		106861	N	N	0	N	00	N
154	20240304	150408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4980	-120	5	-2.35	904969995	181104	143.67	5030	5060	4970	6630	3570	5100	4996.96	2.53	7690	7691	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	5	1	42000000	2092	38.02	0.82	12	0.43	131.00	6079.00	11460	20230908	-56.54	4970	20240304	0.20	6580	-24.32	20240207	4970	0.20	20240304	11460	-56.54	20230908	4970	0.20	20240304	4.05	N	040300	1000	420 억		106378	N	N	0	N	00	N
155	20240304	140346	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4995	-105	5	-2.06	823970585	164902	130.82	5030	5060	4970	6630	3570	5100	4996.73	2.71	14989	14990	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	5	1	42000000	2098	38.13	0.82	12	0.39	131.00	6079.00	11460	20230908	-56.41	4970	20240304	0.50	6580	-24.09	20240207	4970	0.50	20240304	11460	-56.41	20230908	4970	0.50	20240304	4.05	N	040300	1000	420 억		113677	N	N	0	N	00	N
156	20240304	130404	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4995	-105	5	-2.06	638995395	127730	101.33	5030	5060	4970	6630	3570	5100	5002.70	2.65	12497	12498	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	5	1	42000000	2098	38.13	0.82	12	0.30	131.00	6079.00	11460	20230908	-56.41	4970	20240304	0.50	6580	-24.09	20240207	4970	0.50	20240304	11460	-56.41	20230908	4970	0.50	20240304	4.05	N	040300	1000	420 억		111185	N	N	0	N	00	N
157	20240304	120348	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5010	-90	5	-1.76	509169650	101745	80.72	5030	5060	4970	6630	3570	5100	5004.37	2.79	18307	18308	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	10	1	42000000	2104	38.24	0.82	12	0.24	131.00	6079.00	11460	20230908	-56.28	4970	20240304	0.80	6580	-23.86	20240207	4970	0.80	20240304	11460	-56.28	20230908	4970	0.80	20240304	4.05	N	040300	1000	420 억		116995	N	N	0	N	00	N
158	20240304	110403	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5000	-100	5	-1.96	479278790	95779	75.98	5030	5060	4970	6630	3570	5100	5004.01	2.78	18186	18187	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	10	1	42000000	2100	38.17	0.82	12	0.23	131.00	6079.00	11460	20230908	-56.37	4970	20240304	0.60	6580	-24.01	20240207	4970	0.60	20240304	11460	-56.37	20230908	4970	0.60	20240304	4.05	N	040300	1000	420 억		116874	N	N	0	N	00	N
159	20240304	100403	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5040	-60	5	-1.18	403931125	80722	64.04	5030	5060	4970	6630	3570	5100	5003.98	2.78	18186	18187	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	10	1	42000000	2117	38.47	0.83	12	0.19	131.00	6079.00	11460	20230908	-56.02	4970	20240304	1.41	6580	-23.40	20240207	4970	1.41	20240304	11460	-56.02	20230908	4970	1.41	20240304	4.05	N	040300	1000	420 억		116874	N	N	0	N	00	N
160	20240304	090403	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5010	-90	5	-1.76	94081580	18705	14.84	5030	5060	5010	6630	3570	5100	5029.76	2.35	106	106	5253	5176	5123	5046	4993	5150	5020	420	1530	1000	3570	10	1	42000000	2104	38.24	0.82	12	0.04	131.00	6079.00	11460	20230908	-56.28	5010	20240304	0.00	6580	-23.86	20240207	5010	0.00	20240304	11460	-56.28	20230908	5010	0.00	20240304	4.05	N	040300	1000	420 억		98794	N	N	0	N	00	N