KissMeData/040300/price/prices-20240201.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	20240229	160442	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5100	-70	5	-1.35	641743000	125415	111.74	5130	5200	5070	6720	3620	5170	5116.97	2.35	-6040	-3695	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2142	38.93	0.84	12	0.30	131.00	6079.00	11460	20230908	-55.50	5070	20240229	0.59	6580	-22.49	20240207	5070	0.59	20240229	11460	-55.50	20230908	5070	0.59	20240229	4.11	N	040300	1000	420 억		98688	N	N	0	N	00	N
3	20240229	150442	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5100	-70	5	-1.35	528725290	103211	91.96	5130	5200	5090	6720	3620	5170	5122.76	2.36	-5441	-3096	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2142	38.93	0.84	12	0.25	131.00	6079.00	11460	20230908	-55.50	5090	20240229	0.20	6580	-22.49	20240207	5090	0.20	20240229	11460	-55.50	20230908	5090	0.20	20240229	4.11	N	040300	1000	420 억		99287	N	N	0	N	00	N
4	20240229	140443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5120	-50	5	-0.97	430821160	84007	74.85	5130	5200	5110	6720	3620	5170	5128.40	2.36	-5441	-3096	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2150	39.08	0.84	12	0.20	131.00	6079.00	11460	20230908	-55.32	5110	20240229	0.20	6580	-22.19	20240207	5110	0.20	20240229	11460	-55.32	20230908	5110	0.20	20240229	4.11	N	040300	1000	420 억		99287	N	N	0	N	00	N
5	20240229	130443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5140	-30	5	-0.58	309134470	60250	53.68	5130	5200	5120	6720	3620	5170	5130.86	2.36	-5441	-5441	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2159	39.24	0.85	12	0.14	131.00	6079.00	11460	20230908	-55.15	5120	20240229	0.39	6580	-21.88	20240207	5120	0.39	20240229	11460	-55.15	20230908	5120	0.39	20240229	4.11	N	040300	1000	420 억		99287	N	N	0	N	00	N
6	20240229	120444	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5140	-30	5	-0.58	284101270	55372	49.33	5130	5200	5120	6720	3620	5170	5130.77	2.37	-5363	-5363	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2159	39.24	0.85	12	0.13	131.00	6079.00	11460	20230908	-55.15	5120	20240229	0.39	6580	-21.88	20240207	5120	0.39	20240229	11460	-55.15	20230908	5120	0.39	20240229	4.11	N	040300	1000	420 억		99365	N	N	0	N	00	N
7	20240229	110443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5130	-40	5	-0.77	230416810	44916	40.02	5130	5200	5120	6720	3620	5170	5129.95	2.38	-4818	-4783	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2155	39.16	0.84	12	0.11	131.00	6079.00	11460	20230908	-55.24	5120	20240229	0.20	6580	-22.04	20240207	5120	0.20	20240229	11460	-55.24	20230908	5120	0.20	20240229	4.11	N	040300	1000	420 억		99910	N	N	0	N	00	N
8	20240229	100443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5130	-40	5	-0.77	166972310	32540	28.99	5130	5200	5120	6720	3620	5170	5131.29	2.42	-3123	-3088	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2155	39.16	0.84	12	0.08	131.00	6079.00	11460	20230908	-55.24	5120	20240229	0.20	6580	-22.04	20240207	5120	0.20	20240229	11460	-55.24	20230908	5120	0.20	20240229	4.11	N	040300	1000	420 억		101605	N	N	0	N	00	N
9	20240229	090442	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5160	-10	5	-0.19	37154840	7228	6.44	5130	5200	5130	6720	3620	5170	5140.40	2.48	-513	-373	5296	5232	5196	5132	5096	5265	5165	420	1550	1000	3610	10	1	42000000	2167	39.39	0.85	12	0.02	131.00	6079.00	11460	20230908	-54.97	5130	20240229	0.58	6580	-21.58	20240207	5130	0.58	20240229	11460	-54.97	20230908	5130	0.58	20240229	4.11	N	040300	1000	420 억		104215	N	N	0	N	00	N
10	20240228	160417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5170	-20	5	-0.39	579521500	111568	78.65	5160	5260	5160	6740	3640	5190	5194.41	2.49	3066	3066	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2171	39.47	0.85	12	0.27	131.00	6079.00	11460	20230908	-54.89	5160	20240228	0.19	6580	-21.43	20240207	5160	0.19	20240228	11460	-54.89	20230908	5160	0.19	20240228	4.14	N	040300	1000	420 억		104728	N	N	0	N	00	N
11	20240228	150418	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5190	0	3	0.00	513747460	98853	69.69	5160	5260	5160	6740	3640	5190	5197.09	2.48	2352	2352	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2180	39.62	0.85	12	0.24	131.00	6079.00	11460	20230908	-54.71	5160	20240228	0.58	6580	-21.12	20240207	5160	0.58	20240228	11460	-54.71	20230908	5160	0.58	20240228	4.14	N	040300	1000	420 억		104014	N	N	0	N	00	N
12	20240228	140443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5200	10	2	0.19	403969410	77674	54.76	5160	5260	5160	6740	3640	5190	5200.83	2.46	1485	1485	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2184	39.69	0.86	12	0.18	131.00	6079.00	11460	20230908	-54.62	5160	20240228	0.78	6580	-20.97	20240207	5160	0.78	20240228	11460	-54.62	20230908	5160	0.78	20240228	4.14	N	040300	1000	420 억		103147	N	N	0	N	00	N
13	20240228	130444	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5210	20	2	0.39	324993400	62430	44.01	5160	5260	5160	6740	3640	5190	5205.72	2.46	1575	1575	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2188	39.77	0.86	12	0.15	131.00	6079.00	11460	20230908	-54.54	5160	20240228	0.97	6580	-20.82	20240207	5160	0.97	20240228	11460	-54.54	20230908	5160	0.97	20240228	4.14	N	040300	1000	420 억		103237	N	N	0	N	00	N
14	20240228	120445	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5190	0	3	0.00	280061090	53808	37.93	5160	5260	5160	6740	3640	5190	5204.82	2.46	1626	1626	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2180	39.62	0.85	12	0.13	131.00	6079.00	11460	20230908	-54.71	5160	20240228	0.58	6580	-21.12	20240207	5160	0.58	20240228	11460	-54.71	20230908	5160	0.58	20240228	4.14	N	040300	1000	420 억		103288	N	N	0	N	00	N
15	20240228	110423	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5230	40	2	0.77	245914520	47230	33.30	5160	5260	5160	6740	3640	5190	5206.74	2.46	1636	1636	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2197	39.92	0.86	12	0.11	131.00	6079.00	11460	20230908	-54.36	5160	20240228	1.36	6580	-20.52	20240207	5160	1.36	20240228	11460	-54.36	20230908	5160	1.36	20240228	4.14	N	040300	1000	420 억		103298	N	N	0	N	00	N
16	20240228	100441	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5250	60	2	1.16	212897370	40927	28.85	5160	5250	5160	6740	3640	5190	5201.88	2.50	3344	3344	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2205	40.08	0.86	12	0.10	131.00	6079.00	11460	20230908	-54.19	5160	20240228	1.74	6580	-20.21	20240207	5160	1.74	20240228	11460	-54.19	20230908	5160	1.74	20240228	4.14	N	040300	1000	420 억		105006	N	N	0	N	00	N
17	20240228	090443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5180	-10	5	-0.19	78027700	15102	10.65	5160	5230	5160	6740	3640	5190	5166.71	2.45	1323	1519	5416	5302	5246	5132	5076	5275	5105	420	1550	1000	3630	10	1	42000000	2176	39.54	0.85	12	0.04	131.00	6079.00	11460	20230908	-54.80	5160	20240228	0.39	6580	-21.28	20240207	5160	0.39	20240228	11460	-54.80	20230908	5160	0.39	20240228	4.14	N	040300	1000	420 억		102985	N	N	0	N	00	N
18	20240227	160443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5190	-140	5	-2.63	728447980	139422	134.91	5310	5360	5190	6920	3740	5330	5225.24	2.42	-3021	-3432	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2180	39.62	0.85	12	0.33	131.00	6079.00	11460	20230908	-54.71	5190	20240227	0.00	6580	-21.12	20240207	5190	0.00	20240227	11460	-54.71	20230908	5190	0.00	20240227	4.18	N	040300	1000	420 억		101784	N	N	0	N	00	N
19	20240227	150443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5220	-110	5	-2.06	666787670	127564	123.43	5310	5360	5190	6920	3740	5330	5227.08	2.43	-2821	-3110	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2192	39.85	0.86	12	0.30	131.00	6079.00	11460	20230908	-54.45	5190	20240227	0.58	6580	-20.67	20240207	5190	0.58	20240227	11460	-54.45	20230908	5190	0.58	20240227	4.18	N	040300	1000	420 억		101984	N	N	0	N	00	N
20	20240227	140441	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5240	-90	5	-1.69	604470910	115616	111.87	5310	5360	5190	6920	3740	5330	5228.26	2.43	-2842	-3131	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2201	40.00	0.86	12	0.28	131.00	6079.00	11460	20230908	-54.28	5190	20240227	0.96	6580	-20.36	20240207	5190	0.96	20240227	11460	-54.28	20230908	5190	0.96	20240227	4.18	N	040300	1000	420 억		101963	N	N	0	N	00	N
21	20240227	130411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5210	-120	5	-2.25	488909610	93461	90.44	5310	5360	5190	6920	3740	5330	5231.16	2.43	-2842	-3131	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2188	39.77	0.86	12	0.22	131.00	6079.00	11460	20230908	-54.54	5190	20240227	0.39	6580	-20.82	20240207	5190	0.39	20240227	11460	-54.54	20230908	5190	0.39	20240227	4.18	N	040300	1000	420 억		101963	N	N	0	N	00	N
22	20240227	120445	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5210	-120	5	-2.25	446400470	85309	82.55	5310	5360	5190	6920	3740	5330	5232.75	2.43	-2842	-3131	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2188	39.77	0.86	12	0.20	131.00	6079.00	11460	20230908	-54.54	5190	20240227	0.39	6580	-20.82	20240207	5190	0.39	20240227	11460	-54.54	20230908	5190	0.39	20240227	4.18	N	040300	1000	420 억		101963	N	N	0	N	00	N
23	20240227	110443	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5220	-110	5	-2.06	313325760	59864	57.93	5310	5360	5190	6920	3740	5330	5233.96	2.44	-2408	-2697	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2192	39.85	0.86	12	0.14	131.00	6079.00	11460	20230908	-54.45	5190	20240227	0.58	6580	-20.67	20240207	5190	0.58	20240227	11460	-54.45	20230908	5190	0.58	20240227	4.18	N	040300	1000	420 억		102397	N	N	0	N	00	N
24	20240227	100439	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5260	-70	5	-1.31	136861040	26064	25.22	5310	5360	5190	6920	3740	5330	5250.96	2.44	-2198	-2697	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2209	40.15	0.87	12	0.06	131.00	6079.00	11460	20230908	-54.10	5190	20240227	1.35	6580	-20.06	20240207	5190	1.35	20240227	11460	-54.10	20230908	5190	1.35	20240227	4.18	N	040300	1000	420 억		102607	N	N	0	N	00	N
25	20240227	090441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5350	20	2	0.38	8364830	1567	1.52	5310	5360	5310	6920	3740	5330	5338.12	2.49	-72	-72	5430	5380	5330	5280	5230	5405	5305	420	1590	1000	3730	10	1	42000000	2247	40.84	0.88	12	0.00	131.00	6079.00	11460	20230908	-53.32	5230	20240223	2.29	6580	-18.69	20240207	5230	2.29	20240223	11460	-53.32	20230908	5230	2.29	20240223	4.18	N	040300	1000	420 억		104733	N	N	0	N	00	N
26	20240226	160441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5330	30	2	0.57	534327670	100434	35.48	5320	5380	5280	6890	3710	5300	5320.19	2.50	-12911	-12911	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2239	40.69	0.88	12	0.24	131.00	6079.00	11460	20230908	-53.49	5230	20240223	1.91	6580	-19.00	20240207	5230	1.91	20240223	11460	-53.49	20230908	5230	1.91	20240223	4.26	N	040300	1000	420 억		104805	N	N	0	N	00	N
27	20240226	150439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5330	30	2	0.57	517397840	97257	34.36	5320	5380	5280	6890	3710	5300	5319.90	2.50	-12911	-12911	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2239	40.69	0.88	12	0.23	131.00	6079.00	11460	20230908	-53.49	5230	20240223	1.91	6580	-19.00	20240207	5230	1.91	20240223	11460	-53.49	20230908	5230	1.91	20240223	4.26	N	040300	1000	420 억		104805	N	N	0	N	00	N
28	20240226	140440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5330	30	2	0.57	468171670	88043	31.10	5320	5380	5280	6890	3710	5300	5317.53	2.50	-12564	-12564	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2239	40.69	0.88	12	0.21	131.00	6079.00	11460	20230908	-53.49	5230	20240223	1.91	6580	-19.00	20240207	5230	1.91	20240223	11460	-53.49	20230908	5230	1.91	20240223	4.26	N	040300	1000	420 억		105152	N	N	0	N	00	N
29	20240226	130439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5300	0	3	0.00	334494400	63025	22.26	5320	5380	5280	6890	3710	5300	5307.33	2.57	-9659	-9659	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2226	40.46	0.87	12	0.15	131.00	6079.00	11460	20230908	-53.75	5230	20240223	1.34	6580	-19.45	20240207	5230	1.34	20240223	11460	-53.75	20230908	5230	1.34	20240223	4.26	N	040300	1000	420 억		108057	N	N	0	N	00	N
30	20240226	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5290	-10	5	-0.19	280035500	52741	18.63	5320	5380	5280	6890	3710	5300	5309.64	2.62	-7708	-7708	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2222	40.38	0.87	12	0.13	131.00	6079.00	11460	20230908	-53.84	5230	20240223	1.15	6580	-19.60	20240207	5230	1.15	20240223	11460	-53.84	20230908	5230	1.15	20240223	4.26	N	040300	1000	420 억		110008	N	N	0	N	00	N
31	20240226	110436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5300	0	3	0.00	223250420	42001	14.84	5320	5380	5280	6890	3710	5300	5315.36	2.66	-5889	-5889	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2226	40.46	0.87	12	0.10	131.00	6079.00	11460	20230908	-53.75	5230	20240223	1.34	6580	-19.45	20240207	5230	1.34	20240223	11460	-53.75	20230908	5230	1.34	20240223	4.26	N	040300	1000	420 억		111827	N	N	0	N	00	N
32	20240226	100434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5300	0	3	0.00	166164090	31208	11.02	5320	5380	5290	6890	3710	5300	5324.41	2.67	-5523	-5523	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2226	40.46	0.87	12	0.07	131.00	6079.00	11460	20230908	-53.75	5230	20240223	1.34	6580	-19.45	20240207	5230	1.34	20240223	11460	-53.75	20230908	5230	1.34	20240223	4.26	N	040300	1000	420 억		112193	N	N	0	N	00	N
33	20240226	090433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5330	30	2	0.57	13435710	2527	0.89	5320	5340	5300	6890	3710	5300	5316.86	2.78	-864	-864	5573	5436	5333	5196	5093	5385	5145	420	1590	1000	3710	10	1	42000000	2239	40.69	0.88	12	0.01	131.00	6079.00	11460	20230908	-53.49	5230	20240223	1.91	6580	-19.00	20240207	5230	1.91	20240223	11460	-53.49	20230908	5230	1.91	20240223	4.26	N	040300	1000	420 억		116852	N	N	0	N	00	N
34	20240223	160436	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5300	-100	5	-1.85	1472383240	276851	166.43	5400	5470	5230	7020	3780	5400	5318.38	2.80	-1918	-1917	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2226	40.46	0.87	12	0.66	131.00	6079.00	11460	20230908	-53.75	5230	20240223	1.34	6580	-19.45	20240207	5230	1.34	20240223	11460	-53.75	20230908	5230	1.34	20240223	4.37	N	040300	1000	420 억		117716	N	N	0	N	00	N
35	20240223	150433	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5300	-100	5	-1.85	1319396550	247988	149.08	5400	5470	5230	7020	3780	5400	5320.40	2.87	781	914	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2226	40.46	0.87	12	0.59	131.00	6079.00	11460	20230908	-53.75	5230	20240223	1.34	6580	-19.45	20240207	5230	1.34	20240223	11460	-53.75	20230908	5230	1.34	20240223	4.37	N	040300	1000	420 억		120415	N	N	0	N	00	N
36	20240223	140434	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5330	-70	5	-1.30	1249354040	234736	141.11	5400	5470	5230	7020	3780	5400	5322.38	2.87	709	842	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2239	40.69	0.88	12	0.56	131.00	6079.00	11460	20230908	-53.49	5230	20240223	1.91	6580	-19.00	20240207	5230	1.91	20240223	11460	-53.49	20230908	5230	1.91	20240223	4.37	N	040300	1000	420 억		120343	N	N	0	N	00	N
37	20240223	130432	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5310	-90	5	-1.67	751642730	141921	85.32	5400	5400	5230	7020	3780	5400	5296.20	2.76	-3829	-3828	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2230	40.53	0.87	12	0.34	131.00	6079.00	11460	20230908	-53.66	5230	20240223	1.53	6580	-19.30	20240207	5230	1.53	20240223	11460	-53.66	20230908	5230	1.53	20240223	4.37	N	040300	1000	420 억		115805	N	N	0	N	00	N
38	20240223	120432	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5280	-120	5	-2.22	708019510	133678	80.36	5400	5400	5230	7020	3780	5400	5296.45	2.79	-2501	-1763	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2218	40.31	0.87	12	0.32	131.00	6079.00	11460	20230908	-53.93	5230	20240223	0.96	6580	-19.76	20240207	5230	0.96	20240223	11460	-53.93	20230908	5230	0.96	20240223	4.37	N	040300	1000	420 억		117133	N	N	0	N	00	N
39	20240223	110430	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5290	-110	5	-2.04	633351330	119505	71.84	5400	5400	5230	7020	3780	5400	5299.78	2.81	-1437	-699	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2222	40.38	0.87	12	0.28	131.00	6079.00	11460	20230908	-53.84	5230	20240223	1.15	6580	-19.60	20240207	5230	1.15	20240223	11460	-53.84	20230908	5230	1.15	20240223	4.37	N	040300	1000	420 억		118197	N	N	0	N	00	N
40	20240223	100428	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5330	-70	5	-1.30	301775780	56548	33.99	5400	5400	5290	7020	3780	5400	5336.62	2.77	-3345	-3345	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2239	40.69	0.88	12	0.13	131.00	6079.00	11460	20230908	-53.49	5290	20240223	0.76	6580	-19.00	20240207	5290	0.76	20240223	11460	-53.49	20230908	5290	0.76	20240223	4.37	N	040300	1000	420 억		116289	N	N	0	N	00	N
41	20240223	090431	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5390	-10	5	-0.19	35844610	6670	4.01	5400	5400	5360	7020	3780	5400	5373.97	2.83	-645	-645	5513	5456	5413	5356	5313	5435	5335	420	1620	1000	3780	10	1	42000000	2264	41.15	0.89	12	0.02	131.00	6079.00	11460	20230908	-52.97	5360	20240223	0.56	6580	-18.09	20240207	5360	0.56	20240223	11460	-52.97	20230908	5360	0.56	20240223	4.37	N	040300	1000	420 억		118989	N	N	0	N	00	N
42	20240222	160424	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5400	-20	5	-0.37	866002170	160054	98.32	5420	5470	5370	7040	3800	5420	5410.69	2.85	327	121	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2268	41.22	0.89	12	0.38	131.00	6079.00	11460	20230908	-52.88	5370	20240222	0.56	6580	-17.93	20240207	5370	0.56	20240222	11460	-52.88	20230908	5370	0.56	20240222	4.51	N	040300	1000	420 억		119840	N	N	0	N	00	N
43	20240222	150432	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5430	10	2	0.18	822497330	152009	93.38	5420	5470	5370	7040	3800	5420	5410.85	2.85	121	121	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2281	41.45	0.89	12	0.36	131.00	6079.00	11460	20230908	-52.62	5370	20240222	1.12	6580	-17.48	20240207	5370	1.12	20240222	11460	-52.62	20230908	5370	1.12	20240222	4.51	N	040300	1000	420 억		119634	N	N	0	N	00	N
44	20240222	140430	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5380	-40	5	-0.74	539780130	99833	61.33	5420	5450	5380	7040	3800	5420	5406.83	2.76	-3795	-3795	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2260	41.07	0.89	12	0.24	131.00	6079.00	11460	20230908	-53.05	5380	20240222	0.00	6580	-18.24	20240207	5380	0.00	20240222	11460	-53.05	20230908	5380	0.00	20240222	4.51	N	040300	1000	420 억		115718	N	N	0	N	00	N
45	20240222	130422	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5390	-30	5	-0.55	431339610	79697	48.96	5420	5450	5380	7040	3800	5420	5412.24	2.76	-3600	-3600	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2264	41.15	0.89	12	0.19	131.00	6079.00	11460	20230908	-52.97	5380	20240222	0.19	6580	-18.09	20240207	5380	0.19	20240222	11460	-52.97	20230908	5380	0.19	20240222	4.51	N	040300	1000	420 억		115913	N	N	0	N	00	N
46	20240222	120429	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5420	0	3	0.00	330204970	60978	37.46	5420	5450	5400	7040	3800	5420	5415.15	2.77	-3143	-3143	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2276	41.37	0.89	12	0.15	131.00	6079.00	11460	20230908	-52.71	5400	20240222	0.37	6580	-17.63	20240207	5400	0.37	20240222	11460	-52.71	20230908	5400	0.37	20240222	4.51	N	040300	1000	420 억		116370	N	N	0	N	00	N
47	20240222	110426	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5430	10	2	0.18	284586220	52547	32.28	5420	5450	5400	7040	3800	5420	5415.84	2.79	-2344	-2344	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2281	41.45	0.89	12	0.13	131.00	6079.00	11460	20230908	-52.62	5400	20240222	0.56	6580	-17.48	20240207	5400	0.56	20240222	11460	-52.62	20230908	5400	0.56	20240222	4.51	N	040300	1000	420 억		117169	N	N	0	N	00	N
48	20240222	100422	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5430	10	2	0.18	143449260	26440	16.24	5420	5450	5400	7040	3800	5420	5425.46	2.79	-2272	-2272	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2281	41.45	0.89	12	0.06	131.00	6079.00	11460	20230908	-52.62	5400	20240222	0.56	6580	-17.48	20240207	5400	0.56	20240222	11460	-52.62	20230908	5400	0.56	20240222	4.51	N	040300	1000	420 억		117241	N	N	0	N	00	N
49	20240222	090430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5420	0	3	0.00	2986420	551	0.34	5420	5420	5420	7040	3800	5420	5420.00	2.84	-73	-73	5533	5476	5443	5386	5353	5460	5370	420	1620	1000	3790	10	1	42000000	2276	41.37	0.89	12	0.00	131.00	6079.00	11460	20230908	-52.71	5400	20240125	0.37	6580	-17.63	20240207	5400	0.37	20240125	11460	-52.71	20230908	5400	0.37	20240125	4.51	N	040300	1000	420 억		119440	N	N	0	N	00	N
50	20240221	160426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5420	-40	5	-0.73	874429570	161023	87.68	5450	5500	5410	7090	3830	5460	5430.39	2.85	-15792	-15792	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2276	41.37	0.89	12	0.38	131.00	6079.00	11460	20230908	-52.71	5400	20240125	0.37	6580	-17.63	20240207	5400	0.37	20240125	11460	-52.71	20230908	5400	0.37	20240125	4.65	N	040300	1000	420 억		119513	N	N	0	N	00	N
51	20240221	150422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5430	-30	5	-0.55	782044440	143963	78.39	5450	5500	5410	7090	3830	5460	5432.11	2.87	-14604	-14604	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2281	41.45	0.89	12	0.34	131.00	6079.00	11460	20230908	-52.62	5400	20240125	0.56	6580	-17.48	20240207	5400	0.56	20240125	11460	-52.62	20230908	5400	0.56	20240125	4.65	N	040300	1000	420 억		120701	N	N	0	N	00	N
52	20240221	140424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5430	-30	5	-0.55	681402260	125410	68.29	5450	5500	5410	7090	3830	5460	5433.24	2.88	-14161	-14161	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2281	41.45	0.89	12	0.30	131.00	6079.00	11460	20230908	-52.62	5400	20240125	0.56	6580	-17.48	20240207	5400	0.56	20240125	11460	-52.62	20230908	5400	0.56	20240125	4.65	N	040300	1000	420 억		121144	N	N	0	N	00	N
53	20240221	130425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5420	-40	5	-0.73	571688260	105177	57.27	5450	5500	5410	7090	3830	5460	5435.31	2.96	-11023	-11023	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2276	41.37	0.89	12	0.25	131.00	6079.00	11460	20230908	-52.71	5400	20240125	0.37	6580	-17.63	20240207	5400	0.37	20240125	11460	-52.71	20230908	5400	0.37	20240125	4.65	N	040300	1000	420 억		124282	N	N	0	N	00	N
54	20240221	120424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5440	-20	5	-0.37	528122850	97154	52.90	5450	5500	5410	7090	3830	5460	5435.75	2.99	-9910	-9910	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2285	41.53	0.89	12	0.23	131.00	6079.00	11460	20230908	-52.53	5400	20240125	0.74	6580	-17.33	20240207	5400	0.74	20240125	11460	-52.53	20230908	5400	0.74	20240125	4.65	N	040300	1000	420 억		125395	N	N	0	N	00	N
55	20240221	110426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5420	-40	5	-0.73	447143130	82214	44.77	5450	5500	5420	7090	3830	5460	5438.58	3.05	-7264	-6990	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2276	41.37	0.89	12	0.20	131.00	6079.00	11460	20230908	-52.71	5400	20240125	0.37	6580	-17.63	20240207	5400	0.37	20240125	11460	-52.71	20230908	5400	0.37	20240125	4.65	N	040300	1000	420 억		128041	N	N	0	N	00	N
56	20240221	100422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5430	-30	5	-0.55	300751820	55232	30.07	5450	5500	5420	7090	3830	5460	5445.04	3.06	-6702	-6702	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2281	41.45	0.89	12	0.13	131.00	6079.00	11460	20230908	-52.62	5400	20240125	0.56	6580	-17.48	20240207	5400	0.56	20240125	11460	-52.62	20230908	5400	0.56	20240125	4.65	N	040300	1000	420 억		128603	N	N	0	N	00	N
57	20240221	090421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5450	-10	5	-0.18	29395270	5385	2.93	5450	5500	5450	7090	3830	5460	5458.53	3.21	-296	-296	5586	5522	5486	5422	5386	5505	5405	420	1630	1000	3820	10	1	42000000	2289	41.60	0.90	12	0.01	131.00	6079.00	11460	20230908	-52.44	5400	20240125	0.93	6580	-17.17	20240207	5400	0.93	20240125	11460	-52.44	20230908	5400	0.93	20240125	4.65	N	040300	1000	420 억		135009	N	N	0	N	00	N
58	20240220	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5460	-70	5	-1.27	973748010	177169	91.79	5520	5550	5450	7180	3880	5530	5496.16	3.22	-13396	-13400	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2293	41.68	0.90	12	0.42	131.00	6079.00	11460	20230908	-52.36	5400	20240125	1.11	6580	-17.02	20240207	5400	1.11	20240125	11460	-52.36	20230908	5400	1.11	20240125	4.63	N	040300	1000	420 억		135305	N	N	0	N	00	N
59	20240220	150420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5460	-70	5	-1.27	840993470	152850	79.19	5520	5550	5460	7180	3880	5530	5502.08	3.34	-8508	-8511	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2293	41.68	0.90	12	0.36	131.00	6079.00	11460	20230908	-52.36	5400	20240125	1.11	6580	-17.02	20240207	5400	1.11	20240125	11460	-52.36	20230908	5400	1.11	20240125	4.63	N	040300	1000	420 억		140193	N	N	0	N	00	N
60	20240220	140421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5490	-40	5	-0.72	659440880	119677	62.00	5520	5550	5470	7180	3880	5530	5510.17	3.41	-5503	-5503	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2306	41.91	0.90	12	0.28	131.00	6079.00	11460	20230908	-52.09	5400	20240125	1.67	6580	-16.57	20240207	5400	1.67	20240125	11460	-52.09	20230908	5400	1.67	20240125	4.63	N	040300	1000	420 억		143198	N	N	0	N	00	N
61	20240220	130422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	-30	5	-0.54	586628870	106406	55.13	5520	5550	5470	7180	3880	5530	5513.12	3.41	-5476	-5476	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2310	41.98	0.90	12	0.25	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.63	N	040300	1000	420 억		143225	N	N	0	N	00	N
62	20240220	120419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	-20	5	-0.36	447402260	81046	41.99	5520	5550	5490	7180	3880	5530	5520.35	3.43	-4472	-4472	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2314	42.06	0.91	12	0.19	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.63	N	040300	1000	420 억		144229	N	N	0	N	00	N
63	20240220	110419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-10	5	-0.18	334805740	60582	31.39	5520	5550	5510	7180	3880	5530	5526.49	3.45	-3849	-3849	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2318	42.14	0.91	12	0.14	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.63	N	040300	1000	420 억		144852	N	N	0	N	00	N
64	20240220	100409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	10	2	0.18	122097680	22101	11.45	5520	5550	5510	7180	3880	5530	5524.53	3.52	-955	-955	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2327	42.29	0.91	12	0.05	131.00	6079.00	11460	20230908	-51.66	5400	20240125	2.59	6580	-15.81	20240207	5400	2.59	20240125	11460	-51.66	20230908	5400	2.59	20240125	4.63	N	040300	1000	420 억		147746	N	N	0	N	00	N
65	20240220	090421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-10	5	-0.18	15006200	2719	1.41	5520	5530	5510	7180	3880	5530	5519.01	3.52	-912	-912	5590	5560	5530	5500	5470	5575	5515	420	1650	1000	3870	10	1	42000000	2318	42.14	0.91	12	0.01	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.63	N	040300	1000	420 억		147789	N	N	0	N	00	N
66	20240219	160421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	30	2	0.55	1058628850	191197	161.60	5510	5560	5500	7150	3850	5500	5536.85	3.54	16750	16750	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2323	42.21	0.91	12	0.46	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.62	N	040300	1000	420 억		148701	N	N	0	N	00	N
67	20240219	150423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	30	2	0.55	1032853500	186532	157.66	5510	5560	5500	7150	3850	5500	5537.14	3.54	16911	16911	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2323	42.21	0.91	12	0.44	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.62	N	040300	1000	420 억		148862	N	N	0	N	00	N
68	20240219	140423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	50	2	0.91	828152810	149570	126.42	5510	5560	5500	7150	3850	5500	5536.89	3.52	15960	15960	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2331	42.37	0.91	12	0.36	131.00	6079.00	11460	20230908	-51.57	5400	20240125	2.78	6580	-15.65	20240207	5400	2.78	20240125	11460	-51.57	20230908	5400	2.78	20240125	4.62	N	040300	1000	420 억		147911	N	N	0	N	00	N
69	20240219	130422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	20	2	0.36	634544100	114665	96.92	5510	5560	5500	7150	3850	5500	5533.90	3.39	10225	10225	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2318	42.14	0.91	12	0.27	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.62	N	040300	1000	420 억		142176	N	N	0	N	00	N
70	20240219	120422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	10	2	0.18	556603580	100558	84.99	5510	5560	5500	7150	3850	5500	5535.15	3.41	11290	11290	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2314	42.06	0.91	12	0.24	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.62	N	040300	1000	420 억		143241	N	N	0	N	00	N
71	20240219	110421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	30	2	0.55	476529470	86039	72.72	5510	5560	5500	7150	3850	5500	5538.53	3.41	11290	11290	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2323	42.21	0.91	12	0.20	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.62	N	040300	1000	420 억		143241	N	N	0	N	00	N
72	20240219	100418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	40	2	0.73	361460650	65207	55.11	5510	5560	5510	7150	3850	5500	5543.28	3.43	12040	12040	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2327	42.29	0.91	12	0.16	131.00	6079.00	11460	20230908	-51.66	5400	20240125	2.59	6580	-15.81	20240207	5400	2.59	20240125	11460	-51.66	20230908	5400	2.59	20240125	4.62	N	040300	1000	420 억		143991	N	N	0	N	00	N
73	20240219	090419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	50	2	0.91	7599050	1373	1.16	5510	5550	5510	7150	3850	5500	5534.63	3.16	909	0	5600	5550	5510	5460	5420	5545	5455	420	1650	1000	3850	10	1	42000000	2331	42.37	0.91	12	0.00	131.00	6079.00	11460	20230908	-51.57	5400	20240125	2.78	6580	-15.65	20240207	5400	2.78	20240125	11460	-51.57	20230908	5400	2.78	20240125	4.62	N	040300	1000	420 억		132860	N	N	0	N	00	N
74	20240216	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	0	3	0.00	646207020	117316	90.11	5500	5560	5470	7150	3850	5500	5508.28	3.14	-8039	-8041	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2310	41.98	0.90	12	0.28	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.58	N	040300	1000	420 억		131951	N	N	0	N	00	N
75	20240216	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	0	3	0.00	619289500	112422	86.35	5500	5560	5470	7150	3850	5500	5508.61	3.15	-7748	-7750	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2310	41.98	0.90	12	0.27	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.58	N	040300	1000	420 억		132242	N	N	0	N	00	N
76	20240216	140421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	0	3	0.00	535128340	97112	74.59	5500	5560	5470	7150	3850	5500	5510.42	3.15	-7503	-7505	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2310	41.98	0.90	12	0.23	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.58	N	040300	1000	420 억		132487	N	N	0	N	00	N
77	20240216	130417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	0	3	0.00	407830400	73943	56.80	5500	5560	5490	7150	3850	5500	5515.47	3.16	-7236	-7238	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2310	41.98	0.90	12	0.18	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.58	N	040300	1000	420 억		132754	N	N	0	N	00	N
78	20240216	120419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	10	2	0.18	259015950	46866	36.00	5500	5560	5500	7150	3850	5500	5526.73	3.17	-6780	-6781	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2314	42.06	0.91	12	0.11	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.58	N	040300	1000	420 억		133210	N	N	0	N	00	N
79	20240216	110420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	20	2	0.36	207734750	37571	28.86	5500	5560	5500	7150	3850	5500	5529.12	3.18	-6357	-6358	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2318	42.14	0.91	12	0.09	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.58	N	040300	1000	420 억		133633	N	N	0	N	00	N
80	20240216	100417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5540	40	2	0.73	151912910	27455	21.09	5500	5560	5500	7150	3850	5500	5533.16	3.25	-3370	-3371	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2327	42.29	0.91	12	0.07	131.00	6079.00	11460	20230908	-51.66	5400	20240125	2.59	6580	-15.81	20240207	5400	2.59	20240125	11460	-51.66	20230908	5400	2.59	20240125	4.58	N	040300	1000	420 억		136620	N	N	0	N	00	N
81	20240216	090413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	30	2	0.55	6741140	1221	0.94	5500	5540	5500	7150	3850	5500	5521.00	3.33	0	0	5566	5532	5506	5472	5446	5530	5470	420	1650	1000	3850	10	1	42000000	2323	42.21	0.91	12	0.00	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.58	N	040300	1000	420 억		139990	N	N	0	N	00	N
82	20240215	160416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	-30	5	-0.54	685643700	124490	77.19	5500	5540	5480	7180	3880	5530	5507.62	3.33	10442	10442	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2310	41.98	0.90	12	0.30	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.65	N	040300	1000	420 억		139990	N	N	0	N	00	N
83	20240215	150418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	0	3	0.00	623119340	113134	70.15	5500	5540	5480	7180	3880	5530	5507.80	3.33	10316	10316	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2323	42.21	0.91	12	0.27	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.65	N	040300	1000	420 억		139864	N	N	0	N	00	N
84	20240215	140416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	-20	5	-0.36	530521740	96346	59.74	5500	5530	5480	7180	3880	5530	5506.42	3.16	3351	3351	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2314	42.06	0.91	12	0.23	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.65	N	040300	1000	420 억		132899	N	N	0	N	00	N
85	20240215	130413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	-20	5	-0.36	477679310	86757	53.80	5500	5530	5480	7180	3880	5530	5505.94	3.16	3351	3351	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2314	42.06	0.91	12	0.21	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.65	N	040300	1000	420 억		132899	N	N	0	N	00	N
86	20240215	120417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	-20	5	-0.36	412021180	74874	46.43	5500	5530	5480	7180	3880	5530	5502.86	3.16	3351	3351	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2314	42.06	0.91	12	0.18	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.65	N	040300	1000	420 억		132899	N	N	0	N	00	N
87	20240215	110413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	-30	5	-0.54	317074040	57640	35.74	5500	5530	5480	7180	3880	5530	5500.94	3.10	626	626	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2310	41.98	0.90	12	0.14	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.65	N	040300	1000	420 억		130174	N	N	0	N	00	N
88	20240215	100412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	-30	5	-0.54	230974230	41981	26.03	5500	5530	5480	7180	3880	5530	5501.87	3.09	238	238	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2310	41.98	0.90	12	0.10	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.65	N	040300	1000	420 억		129786	N	N	0	N	00	N
89	20240215	090412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	-10	5	-0.18	37488120	6812	4.22	5500	5530	5500	7180	3880	5530	5503.23	3.11	1205	1205	5623	5576	5513	5466	5403	5600	5490	420	1650	1000	3870	10	1	42000000	2318	42.14	0.91	12	0.02	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.65	N	040300	1000	420 억		130753	N	N	0	N	00	N
90	20240214	160410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5530	30	2	0.55	877663010	159365	48.83	5500	5560	5450	7150	3850	5500	5507.24	3.08	2771	2765	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2323	42.21	0.91	12	0.38	131.00	6079.00	11460	20230908	-51.75	5400	20240125	2.41	6580	-15.96	20240207	5400	2.41	20240125	11460	-51.75	20230908	5400	2.41	20240125	4.73	N	040300	1000	420 억		129548	N	N	0	N	00	N
91	20240214	150412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	20	2	0.36	805549770	146283	44.82	5500	5560	5450	7150	3850	5500	5506.79	3.07	2115	2109	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2318	42.14	0.91	12	0.35	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.73	N	040300	1000	420 억		128892	N	N	0	N	00	N
92	20240214	140409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	0	3	0.00	631935970	114794	35.17	5500	5560	5450	7150	3850	5500	5504.96	2.88	-5889	-5909	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2310	41.98	0.90	12	0.27	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.73	N	040300	1000	420 억		120888	N	N	0	N	00	N
93	20240214	130412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	10	2	0.18	518716110	94225	28.87	5500	5560	5450	7150	3850	5500	5505.08	2.83	-7898	-7946	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2314	42.06	0.91	12	0.22	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.73	N	040300	1000	420 억		118879	N	N	0	N	00	N
94	20240214	120408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	10	2	0.18	482448120	87637	26.85	5500	5560	5450	7150	3850	5500	5505.07	2.83	-8034	-8106	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2314	42.06	0.91	12	0.21	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.73	N	040300	1000	420 억		118743	N	N	0	N	00	N
95	20240214	110413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	10	2	0.18	415065010	75405	23.10	5500	5560	5450	7150	3850	5500	5504.48	2.82	-8186	-8233	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2314	42.06	0.91	12	0.18	131.00	6079.00	11460	20230908	-51.92	5400	20240125	2.04	6580	-16.26	20240207	5400	2.04	20240125	11460	-51.92	20230908	5400	2.04	20240125	4.73	N	040300	1000	420 억		118591	N	N	0	N	00	N
96	20240214	090406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5550	50	2	0.91	116757710	21172	6.49	5500	5550	5450	7150	3850	5500	5514.72	2.88	-5612	-5604	5646	5572	5496	5422	5346	5610	5460	420	1650	1000	3850	10	1	42000000	2331	42.37	0.91	12	0.05	131.00	6079.00	11460	20230908	-51.57	5400	20240125	2.78	6580	-15.65	20240207	5400	2.78	20240125	11460	-51.57	20230908	5400	2.78	20240125	4.73	N	040300	1000	420 억		121165	N	N	0	N	00	N
97	20240213	160406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	30	2	0.55	1706447980	310950	59.35	5460	5570	5420	7110	3830	5470	5487.81	3.02	18815	18815	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2310	41.98	0.90	12	0.74	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.49	N	040300	1000	420 억		126777	N	N	0	N	00	N
98	20240213	150404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5480	10	2	0.18	1548445040	282127	53.85	5460	5570	5420	7110	3830	5470	5488.47	3.01	18368	18368	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2302	41.83	0.90	12	0.67	131.00	6079.00	11460	20230908	-52.18	5400	20240125	1.48	6580	-16.72	20240207	5400	1.48	20240125	11460	-52.18	20230908	5400	1.48	20240125	4.49	N	040300	1000	420 억		126330	N	N	0	N	00	N
99	20240213	140411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5490	20	2	0.37	1249903190	227731	43.47	5460	5570	5420	7110	3830	5470	5488.51	2.81	9867	9867	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2306	41.91	0.90	12	0.54	131.00	6079.00	11460	20230908	-52.09	5400	20240125	1.67	6580	-16.57	20240207	5400	1.67	20240125	11460	-52.09	20230908	5400	1.67	20240125	4.49	N	040300	1000	420 억		117829	N	N	0	N	00	N
100	20240213	130407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5490	20	2	0.37	1159361200	211214	40.32	5460	5570	5420	7110	3830	5470	5489.04	2.75	7518	7518	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2306	41.91	0.90	12	0.50	131.00	6079.00	11460	20230908	-52.09	5400	20240125	1.67	6580	-16.57	20240207	5400	1.67	20240125	11460	-52.09	20230908	5400	1.67	20240125	4.49	N	040300	1000	420 억		115480	N	N	0	N	00	N
101	20240213	120411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	30	2	0.55	1051394780	191539	36.56	5460	5570	5420	7110	3830	5470	5489.19	2.74	7142	7142	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2310	41.98	0.90	12	0.46	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.49	N	040300	1000	420 억		115104	N	N	0	N	00	N
102	20240213	110409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5500	30	2	0.55	866023540	157719	30.11	5460	5570	5420	7110	3830	5470	5490.93	2.74	7142	7142	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2310	41.98	0.90	12	0.38	131.00	6079.00	11460	20230908	-52.01	5400	20240125	1.85	6580	-16.41	20240207	5400	1.85	20240125	11460	-52.01	20230908	5400	1.85	20240125	4.49	N	040300	1000	420 억		115104	N	N	0	N	00	N
103	20240213	100334	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5520	50	2	0.91	540758670	98885	18.88	5460	5520	5420	7110	3830	5470	5468.56	2.91	14103	14103	5730	5600	5530	5400	5330	5565	5365	420	1640	1000	3820	10	1	42000000	2318	42.14	0.91	12	0.24	131.00	6079.00	11460	20230908	-51.83	5400	20240125	2.22	6580	-16.11	20240207	5400	2.22	20240125	11460	-51.83	20230908	5400	2.22	20240125	4.49	N	040300	1000	420 억		122065	N	N	0	N	00	N