KissMeData/040300/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3815	70	2	1.87	282521620	74165	98.06	3720	3845	3720	4865	2625	3745	3809.36	8.19	15893	15939	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1602	-38.15	0.66	12	0.18	-100.00	5796.00	11460	20230908	-66.71	3625	20240425	5.24	6580	-42.02	20240207	3625	5.24	20240425	11460	-66.71	20230908	3625	5.24	20240425	2.90	N	040300	1000	420 억	344067	N	N	N	N
3	20240430	150506	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3815	70	2	1.87	271540725	71282	94.25	3720	3845	3720	4865	2625	3745	3809.39	8.19	15815	15375	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1602	-38.15	0.66	12	0.17	-100.00	5796.00	11460	20230908	-66.71	3625	20240425	5.24	6580	-42.02	20240207	3625	5.24	20240425	11460	-66.71	20230908	3625	5.24	20240425	2.90	N	040300	1000	420 억	343989	N	N	N	N
4	20240430	140507	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3835	90	2	2.40	253756900	66620	88.08	3720	3845	3720	4865	2625	3745	3809.02	8.19	15624	15480	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1611	-38.35	0.66	12	0.16	-100.00	5796.00	11460	20230908	-66.54	3625	20240425	5.79	6580	-41.72	20240207	3625	5.79	20240425	11460	-66.54	20230908	3625	5.79	20240425	2.90	N	040300	1000	420 억	343798	N	N	N	N
5	20240430	130506	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3835	90	2	2.40	241675495	63463	83.91	3720	3845	3720	4865	2625	3745	3808.13	8.17	14988	14843	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1611	-38.35	0.66	12	0.15	-100.00	5796.00	11460	20230908	-66.54	3625	20240425	5.79	6580	-41.72	20240207	3625	5.79	20240425	11460	-66.54	20230908	3625	5.79	20240425	2.90	N	040300	1000	420 억	343162	N	N	N	N
6	20240430	120507	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	85	2	2.27	223178805	58614	77.50	3720	3845	3720	4865	2625	3745	3807.60	8.14	13507	13171	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1609	-38.30	0.66	12	0.14	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.90	N	040300	1000	420 억	341681	N	N	N	N
7	20240430	110505	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3805	60	2	1.60	117975450	31111	41.13	3720	3825	3720	4865	2625	3745	3792.08	8.07	10954	10873	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1598	-38.05	0.66	12	0.07	-100.00	5796.00	11460	20230908	-66.80	3625	20240425	4.97	6580	-42.17	20240207	3625	4.97	20240425	11460	-66.80	20230908	3625	4.97	20240425	2.90	N	040300	1000	420 억	339128	N	N	N	N
8	20240430	100503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3810	65	2	1.74	82683295	21841	28.88	3720	3820	3720	4865	2625	3745	3785.69	8.11	12270	12189	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1600	-38.10	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.75	3625	20240425	5.10	6580	-42.10	20240207	3625	5.10	20240425	11460	-66.75	20230908	3625	5.10	20240425	2.90	N	040300	1000	420 억	340444	N	N	N	N
9	20240430	090513	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3755	10	2	0.27	8052385	2156	2.85	3720	3765	3720	4865	2625	3745	3734.87	7.82	262	158	3841	3792	3726	3677	3611	3817	3702	420	1120	1000	2620	5	1	42000000	1577	-37.55	0.65	12	0.01	-100.00	5796.00	11460	20230908	-67.23	3625	20240425	3.59	6580	-42.93	20240207	3625	3.59	20240425	11460	-67.23	20230908	3625	3.59	20240425	2.90	N	040300	1000	420 억	328436	N	N	N	N
10	20240429	160454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3745	80	2	2.18	281326855	75633	162.70	3665	3775	3660	4760	2570	3665	3719.63	7.80	28475	29191	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1573	-37.45	0.65	12	0.18	-100.00	5796.00	11460	20230908	-67.32	3625	20240425	3.31	6580	-43.09	20240207	3625	3.31	20240425	11460	-67.32	20230908	3625	3.31	20240425	2.96	N	040300	1000	420 억	327580	N	N	N	N
11	20240429	150504	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	100	2	2.73	262387305	70585	151.84	3665	3775	3660	4760	2570	3665	3717.32	7.77	27055	26524	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1581	-37.65	0.65	12	0.17	-100.00	5796.00	11460	20230908	-67.15	3625	20240425	3.86	6580	-42.78	20240207	3625	3.86	20240425	11460	-67.15	20230908	3625	3.86	20240425	2.96	N	040300	1000	420 억	326160	N	N	N	N
12	20240429	140449	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	95	2	2.59	236715985	63765	137.17	3665	3760	3660	4760	2570	3665	3712.32	7.74	25844	25655	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1579	-37.60	0.65	12	0.15	-100.00	5796.00	11460	20230908	-67.19	3625	20240425	3.72	6580	-42.86	20240207	3625	3.72	20240425	11460	-67.19	20230908	3625	3.72	20240425	2.96	N	040300	1000	420 억	324949	N	N	N	N
13	20240429	130505	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3745	80	2	2.18	217654380	58684	126.24	3665	3750	3660	4760	2570	3665	3708.92	7.67	23083	23090	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1573	-37.45	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.32	3625	20240425	3.31	6580	-43.09	20240207	3625	3.31	20240425	11460	-67.32	20230908	3625	3.31	20240425	2.96	N	040300	1000	420 억	322188	N	N	N	N
14	20240429	120503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3740	75	2	2.05	208327300	56192	120.88	3665	3745	3660	4760	2570	3665	3707.42	7.68	23438	22324	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1571	-37.40	0.65	12	0.13	-100.00	5796.00	11460	20230908	-67.36	3625	20240425	3.17	6580	-43.16	20240207	3625	3.17	20240425	11460	-67.36	20230908	3625	3.17	20240425	2.96	N	040300	1000	420 억	322543	N	N	N	N
15	20240429	110451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3730	65	2	1.77	177234480	47871	102.98	3665	3740	3660	4760	2570	3665	3702.34	7.58	19111	19060	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1567	-37.30	0.64	12	0.11	-100.00	5796.00	11460	20230908	-67.45	3625	20240425	2.90	6580	-43.31	20240207	3625	2.90	20240425	11460	-67.45	20230908	3625	2.90	20240425	2.96	N	040300	1000	420 억	318216	N	N	N	N
16	20240429	100504	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3720	55	2	1.50	91819220	24911	53.59	3665	3735	3660	4760	2570	3665	3685.89	7.37	10581	10571	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1562	-37.20	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.54	3625	20240425	2.62	6580	-43.47	20240207	3625	2.62	20240425	11460	-67.54	20230908	3625	2.62	20240425	2.96	N	040300	1000	420 억	309686	N	N	N	N
17	20240429	090504	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	5	2	0.14	19366940	5284	11.37	3665	3685	3660	4760	2570	3665	3665.20	7.14	577	577	3725	3695	3675	3645	3625	3690	3640	420	1095	1000	2560	5	1	42000000	1541	-36.70	0.63	12	0.01	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.96	N	040300	1000	420 억	299682	N	N	N	N
18	20240426	160503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3665	-5	5	-0.14	165641865	45148	41.59	3665	3705	3655	4770	2570	3670	3668.91	7.12	-15181	-15190	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1539	-36.65	0.63	12	0.11	-100.00	5796.00	11460	20230908	-68.02	3625	20240425	1.10	6580	-44.30	20240207	3625	1.10	20240425	11460	-68.02	20230908	3625	1.10	20240425	2.94	N	040300	1000	420 억	299105	N	N	N	N
19	20240426	150503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3660	-10	5	-0.27	159689080	43524	40.09	3665	3705	3655	4770	2570	3670	3668.99	7.11	-15505	-15657	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1537	-36.60	0.63	12	0.10	-100.00	5796.00	11460	20230908	-68.06	3625	20240425	0.97	6580	-44.38	20240207	3625	0.97	20240425	11460	-68.06	20230908	3625	0.97	20240425	2.94	N	040300	1000	420 억	298781	N	N	N	N
20	20240426	140501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	5	2	0.14	131639675	35868	33.04	3665	3705	3655	4770	2570	3670	3670.11	7.10	-16074	-16083	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1544	-36.75	0.63	12	0.09	-100.00	5796.00	11460	20230908	-67.93	3625	20240425	1.38	6580	-44.15	20240207	3625	1.38	20240425	11460	-67.93	20230908	3625	1.38	20240425	2.94	N	040300	1000	420 억	298212	N	N	N	N
21	20240426	130501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	0	3	0.00	106878940	29120	26.82	3665	3705	3655	4770	2570	3670	3670.29	7.15	-13934	-13943	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1541	-36.70	0.63	12	0.07	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.94	N	040300	1000	420 억	300352	N	N	N	N
22	20240426	120501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	0	3	0.00	95584610	26035	23.98	3665	3705	3660	4770	2570	3670	3671.39	7.15	-13786	-13795	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1541	-36.70	0.63	12	0.06	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.94	N	040300	1000	420 억	300500	N	N	N	N
23	20240426	110501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	0	3	0.00	74363675	20246	18.65	3665	3705	3660	4770	2570	3670	3673.01	7.20	-11709	-11718	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1541	-36.70	0.63	12	0.05	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.94	N	040300	1000	420 억	302577	N	N	N	N
24	20240426	100500	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	25	2	0.68	20068625	5445	5.02	3665	3705	3665	4770	2570	3670	3685.70	7.48	-182	-182	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1552	-36.95	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.76	3625	20240425	1.93	6580	-43.84	20240207	3625	1.93	20240425	11460	-67.76	20230908	3625	1.93	20240425	2.94	N	040300	1000	420 억	314104	N	N	N	N
25	20240426	090503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3680	10	2	0.27	2509350	684	0.63	3665	3685	3665	4770	2570	3670	3668.64	7.48	5	-19	3873	3771	3698	3596	3523	3735	3560	420	1100	1000	2560	5	1	42000000	1546	-36.80	0.63	12	0.00	-100.00	5796.00	11460	20230908	-67.89	3625	20240425	1.52	6580	-44.07	20240207	3625	1.52	20240425	11460	-67.89	20230908	3625	1.52	20240425	2.94	N	040300	1000	420 억	314291	N	N	N	N
26	20240425	160458	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3670	-90	5	-2.39	360986580	97128	137.20	3725	3800	3625	4885	2635	3760	3716.62	7.48	-2220	-2208	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1541	-36.70	0.63	12	0.23	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	3.02	N	040300	1000	420 억	314286	N	N	N	N
27	20240425	150502	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3705	-55	5	-1.46	344663115	92685	130.93	3725	3800	3625	4885	2635	3760	3718.65	7.50	-1334	397	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1556	-37.05	0.64	12	0.22	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	3.02	N	040300	1000	420 억	315172	N	N	N	N
28	20240425	140459	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3685	-75	5	-1.99	325212890	87411	123.48	3725	3800	3625	4885	2635	3760	3720.50	7.47	-2779	251	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1548	-36.85	0.64	12	0.21	-100.00	5796.00	11460	20230908	-67.84	3625	20240425	1.66	6580	-44.00	20240207	3625	1.66	20240425	11460	-67.84	20230908	3625	1.66	20240425	3.02	N	040300	1000	420 억	313727	N	N	N	N
29	20240425	130501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3740	-20	5	-0.53	191241105	50935	71.95	3725	3800	3725	4885	2635	3760	3754.61	7.40	-5840	-4981	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1571	-37.40	0.65	12	0.12	-100.00	5796.00	11460	20230908	-67.36	3650	20240417	2.47	6580	-43.16	20240207	3650	2.47	20240417	11460	-67.36	20230908	3650	2.47	20240417	3.02	N	040300	1000	420 억	310666	N	N	N	N
30	20240425	120459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3745	-15	5	-0.40	139590020	37112	52.42	3725	3800	3725	4885	2635	3760	3761.32	7.48	-2544	-2305	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1573	-37.45	0.65	12	0.09	-100.00	5796.00	11460	20230908	-67.32	3650	20240417	2.60	6580	-43.09	20240207	3650	2.60	20240417	11460	-67.32	20230908	3650	2.60	20240417	3.02	N	040300	1000	420 억	313962	N	N	N	N
31	20240425	110500	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	-10	5	-0.27	96380435	25569	36.12	3725	3800	3725	4885	2635	3760	3769.43	7.34	-8188	-8188	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1575	-37.50	0.65	12	0.06	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.02	N	040300	1000	420 억	308318	N	N	N	N
32	20240425	100459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	5	2	0.13	26372075	7055	9.97	3725	3765	3725	4885	2635	3760	3738.07	7.57	1592	1592	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1581	-37.65	0.65	12	0.02	-100.00	5796.00	11460	20230908	-67.15	3650	20240417	3.15	6580	-42.78	20240207	3650	3.15	20240417	11460	-67.15	20230908	3650	3.15	20240417	3.02	N	040300	1000	420 억	318098	N	N	N	N
33	20240425	090501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3745	-15	5	-0.40	13032580	3498	4.94	3725	3745	3725	4885	2635	3760	3725.71	7.55	583	583	3800	3780	3750	3730	3700	3790	3740	420	1125	1000	2630	5	1	42000000	1573	-37.45	0.65	12	0.01	-100.00	5796.00	11460	20230908	-67.32	3650	20240417	2.60	6580	-43.09	20240207	3650	2.60	20240417	11460	-67.32	20230908	3650	2.60	20240417	3.02	N	040300	1000	420 억	317089	N	N	N	N
34	20240424	160458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	50	2	1.35	259444445	69277	75.54	3720	3770	3720	4820	2600	3710	3745.00	7.54	22629	22629	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1579	-37.60	0.65	12	0.16	-100.00	5796.00	11460	20230908	-67.19	3650	20240417	3.01	6580	-42.86	20240207	3650	3.01	20240417	11460	-67.19	20230908	3650	3.01	20240417	3.03	N	040300	1000	420 억	316506	N	N	N	N
35	20240424	150458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	40	2	1.08	237766985	63508	69.25	3720	3770	3720	4820	2600	3710	3743.89	7.50	21128	21128	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1575	-37.50	0.65	12	0.15	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.03	N	040300	1000	420 억	315005	N	N	N	N
36	20240424	140457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3755	45	2	1.21	216186250	57758	62.98	3720	3770	3720	4820	2600	3710	3742.97	7.49	20721	20721	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1577	-37.55	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.23	3650	20240417	2.88	6580	-42.93	20240207	3650	2.88	20240417	11460	-67.23	20230908	3650	2.88	20240417	3.03	N	040300	1000	420 억	314598	N	N	N	N
37	20240424	130502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	40	2	1.08	191639945	51214	55.85	3720	3770	3720	4820	2600	3710	3741.94	7.48	20407	20321	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1575	-37.50	0.65	12	0.12	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.03	N	040300	1000	420 억	314284	N	N	N	N
38	20240424	120459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	40	2	1.08	176437755	47156	51.42	3720	3770	3720	4820	2600	3710	3741.58	7.46	19609	19609	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1575	-37.50	0.65	12	0.11	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.03	N	040300	1000	420 억	313486	N	N	N	N
39	20240424	110457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3740	30	2	0.81	156727515	41887	45.67	3720	3770	3720	4820	2600	3710	3741.67	7.49	20576	20560	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1571	-37.40	0.65	12	0.10	-100.00	5796.00	11460	20230908	-67.36	3650	20240417	2.47	6580	-43.16	20240207	3650	2.47	20240417	11460	-67.36	20230908	3650	2.47	20240417	3.03	N	040300	1000	420 억	314453	N	N	N	N
40	20240424	100456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3740	30	2	0.81	125032975	33422	36.44	3720	3770	3720	4820	2600	3710	3741.04	7.51	21742	21742	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1571	-37.40	0.65	12	0.08	-100.00	5796.00	11460	20230908	-67.36	3650	20240417	2.47	6580	-43.16	20240207	3650	2.47	20240417	11460	-67.36	20230908	3650	2.47	20240417	3.03	N	040300	1000	420 억	315619	N	N	N	N
41	20240424	090458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3735	25	2	0.67	5794910	1555	1.70	3720	3740	3720	4820	2600	3710	3726.63	7.00	161	25	3813	3761	3733	3681	3653	3747	3667	420	1110	1000	2590	5	1	42000000	1569	-37.35	0.64	12	0.00	-100.00	5796.00	11460	20230908	-67.41	3650	20240417	2.33	6580	-43.24	20240207	3650	2.33	20240417	11460	-67.41	20230908	3650	2.33	20240417	3.03	N	040300	1000	420 억	294038	N	N	N	N
42	20240423	160445	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3710	0	3	0.00	318322780	84758	99.80	3740	3785	3705	4820	2600	3710	3755.67	7.00	9668	9668	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1558	-37.10	0.64	12	0.20	-100.00	5796.00	11460	20230908	-67.63	3650	20240417	1.64	6580	-43.62	20240207	3650	1.64	20240417	11460	-67.63	20230908	3650	1.64	20240417	3.03	N	040300	1000	420 억	293877	N	N	N	N
43	20240423	150456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3720	10	2	0.27	289165920	76906	90.56	3740	3785	3720	4820	2600	3710	3759.99	6.99	9513	9398	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1562	-37.20	0.64	12	0.18	-100.00	5796.00	11460	20230908	-67.54	3650	20240417	1.92	6580	-43.47	20240207	3650	1.92	20240417	11460	-67.54	20230908	3650	1.92	20240417	3.03	N	040300	1000	420 억	293722	N	N	N	N
44	20240423	140457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3735	25	2	0.67	261697160	69529	81.87	3740	3785	3735	4820	2600	3710	3763.86	7.01	10009	9895	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1569	-37.35	0.64	12	0.17	-100.00	5796.00	11460	20230908	-67.41	3650	20240417	2.33	6580	-43.24	20240207	3650	2.33	20240417	11460	-67.41	20230908	3650	2.33	20240417	3.03	N	040300	1000	420 억	294218	N	N	N	N
45	20240423	130454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3755	45	2	1.21	233956205	62122	73.15	3740	3785	3735	4820	2600	3710	3766.08	7.04	11469	11257	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1577	-37.55	0.65	12	0.15	-100.00	5796.00	11460	20230908	-67.23	3650	20240417	2.88	6580	-42.93	20240207	3650	2.88	20240417	11460	-67.23	20230908	3650	2.88	20240417	3.03	N	040300	1000	420 억	295678	N	N	N	N
46	20240423	120455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3775	65	2	1.75	227535395	60413	71.14	3740	3785	3735	4820	2600	3710	3766.33	7.05	12093	12007	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1586	-37.75	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.06	3650	20240417	3.42	6580	-42.63	20240207	3650	3.42	20240417	11460	-67.06	20230908	3650	3.42	20240417	3.03	N	040300	1000	420 억	296302	N	N	N	N
47	20240423	110454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	60	2	1.62	211092740	56049	66.00	3740	3785	3735	4820	2600	3710	3766.22	7.07	12525	12363	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1583	-37.70	0.65	12	0.13	-100.00	5796.00	11460	20230908	-67.10	3650	20240417	3.29	6580	-42.71	20240207	3650	3.29	20240417	11460	-67.10	20230908	3650	3.29	20240417	3.03	N	040300	1000	420 억	296734	N	N	N	N
48	20240423	100455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	60	2	1.62	153133035	40665	47.88	3740	3780	3735	4820	2600	3710	3765.72	7.18	17166	17155	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1583	-37.70	0.65	12	0.10	-100.00	5796.00	11460	20230908	-67.10	3650	20240417	3.29	6580	-42.71	20240207	3650	3.29	20240417	11460	-67.10	20230908	3650	3.29	20240417	3.03	N	040300	1000	420 억	301375	N	N	N	N
49	20240423	090455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	40	2	1.08	17474715	4669	5.50	3740	3750	3735	4820	2600	3710	3742.71	6.88	4624	3399	3890	3800	3725	3635	3560	3792	3627	420	1110	1000	2590	5	1	42000000	1575	-37.50	0.65	12	0.01	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.03	N	040300	1000	420 억	288833	N	N	N	N
50	20240422	160454	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3710	-20	5	-0.54	313074760	83700	77.04	3710	3815	3650	4845	2615	3730	3740.45	6.77	7551	7578	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1558	-37.10	0.64	12	0.20	-100.00	5796.00	11460	20230908	-67.63	3650	20240422	1.64	6580	-43.62	20240207	3650	1.64	20240422	11460	-67.63	20230908	3650	1.64	20240422	3.07	N	040300	1000	420 억	284209	N	N	N	N
51	20240422	150453	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3740	10	2	0.27	292711445	78219	72.00	3710	3815	3650	4845	2615	3730	3742.20	6.76	7125	6353	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1571	-37.40	0.65	12	0.19	-100.00	5796.00	11460	20230908	-67.36	3650	20240422	2.47	6580	-43.16	20240207	3650	2.47	20240422	11460	-67.36	20230908	3650	2.47	20240422	3.07	N	040300	1000	420 억	283783	N	N	N	N
52	20240422	140453	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3740	10	2	0.27	244632230	65290	60.10	3710	3815	3650	4845	2615	3730	3746.86	6.74	6296	6323	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1571	-37.40	0.65	12	0.16	-100.00	5796.00	11460	20230908	-67.36	3650	20240422	2.47	6580	-43.16	20240207	3650	2.47	20240422	11460	-67.36	20230908	3650	2.47	20240422	3.07	N	040300	1000	420 억	282954	N	N	N	N
53	20240422	130452	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3750	20	2	0.54	222404915	59336	54.62	3710	3815	3650	4845	2615	3730	3748.23	6.72	5746	5773	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1575	-37.50	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.28	3650	20240422	2.74	6580	-43.01	20240207	3650	2.74	20240422	11460	-67.28	20230908	3650	2.74	20240422	3.07	N	040300	1000	420 억	282404	N	N	N	N
54	20240422	120452	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3775	45	2	1.21	197196275	52619	48.44	3710	3815	3650	4845	2615	3730	3747.62	6.71	5219	4832	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1586	-37.75	0.65	12	0.13	-100.00	5796.00	11460	20230908	-67.06	3650	20240422	3.42	6580	-42.63	20240207	3650	3.42	20240422	11460	-67.06	20230908	3650	3.42	20240422	3.07	N	040300	1000	420 억	281877	N	N	N	N
55	20240422	110452	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3790	60	2	1.61	120061625	32091	29.54	3710	3815	3650	4845	2615	3730	3741.29	6.64	2252	1849	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1592	-37.90	0.65	12	0.08	-100.00	5796.00	11460	20230908	-66.93	3650	20240422	3.84	6580	-42.40	20240207	3650	3.84	20240422	11460	-66.93	20230908	3650	3.84	20240422	3.07	N	040300	1000	420 억	278910	N	N	N	N
56	20240422	100453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	30	2	0.80	58499700	15616	14.37	3710	3815	3705	4845	2615	3730	3746.14	6.63	1606	1886	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1579	-37.60	0.65	12	0.04	-100.00	5796.00	11460	20230908	-67.19	3650	20240417	3.01	6580	-42.86	20240207	3650	3.01	20240417	11460	-67.19	20230908	3650	3.01	20240417	3.07	N	040300	1000	420 억	278264	N	N	N	N
57	20240422	090453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3730	0	3	0.00	15739940	4195	3.86	3710	3815	3710	4845	2615	3730	3752.07	6.57	-528	-307	3933	3831	3778	3676	3623	3805	3650	420	1115	1000	2610	5	1	42000000	1567	-37.30	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.45	3650	20240417	2.19	6580	-43.31	20240207	3650	2.19	20240417	11460	-67.45	20230908	3650	2.19	20240417	3.07	N	040300	1000	420 억	276130	N	N	N	N
58	20240419	160433	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3730	-145	5	-3.74	397617710	105127	23.11	3840	3880	3725	5030	2715	3875	3783.16	6.59	-39267	-39264	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1567	-37.30	0.64	12	0.25	-100.00	5796.00	11460	20230908	-67.45	3650	20240417	2.19	6580	-43.31	20240207	3650	2.19	20240417	11460	-67.45	20230908	3650	2.19	20240417	3.16	N	040300	1000	420 억	276658	N	N	N	N
59	20240419	150437	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3735	-140	5	-3.61	356288945	94052	20.67	3840	3880	3725	5030	2715	3875	3788.21	6.64	-36983	-36718	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1569	-37.35	0.64	12	0.22	-100.00	5796.00	11460	20230908	-67.41	3650	20240417	2.33	6580	-43.24	20240207	3650	2.33	20240417	11460	-67.41	20230908	3650	2.33	20240417	3.16	N	040300	1000	420 억	278942	N	N	N	N
60	20240419	140432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	-125	5	-3.23	330509015	87153	19.16	3840	3880	3725	5030	2715	3875	3792.29	6.69	-34878	-34111	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1575	-37.50	0.65	12	0.21	-100.00	5796.00	11460	20230908	-67.28	3650	20240417	2.74	6580	-43.01	20240207	3650	2.74	20240417	11460	-67.28	20230908	3650	2.74	20240417	3.16	N	040300	1000	420 억	281047	N	N	N	N
61	20240419	130434	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3745	-130	5	-3.35	296724615	78135	17.18	3840	3880	3725	5030	2715	3875	3797.59	6.70	-34378	-33587	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1573	-37.45	0.65	12	0.19	-100.00	5796.00	11460	20230908	-67.32	3650	20240417	2.60	6580	-43.09	20240207	3650	2.60	20240417	11460	-67.32	20230908	3650	2.60	20240417	3.16	N	040300	1000	420 억	281547	N	N	N	N
62	20240419	120432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	-105	5	-2.71	272987560	71814	15.79	3840	3880	3725	5030	2715	3875	3801.31	6.76	-31933	-31142	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1583	-37.70	0.65	12	0.17	-100.00	5796.00	11460	20230908	-67.10	3650	20240417	3.29	6580	-42.71	20240207	3650	3.29	20240417	11460	-67.10	20230908	3650	3.29	20240417	3.16	N	040300	1000	420 억	283992	N	N	N	N
63	20240419	110436	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	-110	5	-2.84	219806145	57625	12.67	3840	3880	3750	5030	2715	3875	3814.42	6.92	-25182	-24393	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1581	-37.65	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.15	3650	20240417	3.15	6580	-42.78	20240207	3650	3.15	20240417	11460	-67.15	20230908	3650	3.15	20240417	3.16	N	040300	1000	420 억	290743	N	N	N	N
64	20240419	100434	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3840	-35	5	-0.90	129145180	33643	7.40	3840	3880	3795	5030	2715	3875	3838.69	7.36	-6798	-6009	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1613	-38.40	0.66	12	0.08	-100.00	5796.00	11460	20230908	-66.49	3650	20240417	5.21	6580	-41.64	20240207	3650	5.21	20240417	11460	-66.49	20230908	3650	5.21	20240417	3.16	N	040300	1000	420 억	309127	N	N	N	N
65	20240419	090432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3875	0	3	0.00	43979055	11410	2.51	3840	3875	3840	5030	2715	3875	3854.43	7.55	1031	1293	4358	4116	3883	3641	3408	4237	3762	420	1155	1000	2710	5	1	42000000	1628	-38.75	0.67	12	0.03	-100.00	5796.00	11460	20230908	-66.19	3650	20240417	6.16	6580	-41.11	20240207	3650	6.16	20240417	11460	-66.19	20230908	3650	6.16	20240417	3.16	N	040300	1000	420 억	316956	N	N	N	N
66	20240418	160431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3875	210	2	5.73	1723360880	445915	326.53	3655	4125	3650	4760	2570	3665	3864.74	7.52	18775	18172	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1628	-38.75	0.67	12	1.06	-100.00	5796.00	11460	20230908	-66.19	3650	20240418	6.16	6580	-41.11	20240207	3650	6.16	20240418	11460	-66.19	20230908	3650	6.16	20240418	3.20	N	040300	1000	420 억	315925	N	N	N	N
67	20240418	150432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3885	220	2	6.00	1664777510	430746	315.42	3655	4125	3650	4760	2570	3665	3864.87	7.53	19144	18406	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1632	-38.85	0.67	12	1.03	-100.00	5796.00	11460	20230908	-66.10	3650	20240418	6.44	6580	-40.96	20240207	3650	6.44	20240418	11460	-66.10	20230908	3650	6.44	20240418	3.20	N	040300	1000	420 억	316294	N	N	N	N
68	20240418	140434	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3810	145	2	3.96	1579145905	408371	299.04	3655	4125	3650	4760	2570	3665	3866.94	7.43	14925	14519	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1600	-38.10	0.66	12	0.97	-100.00	5796.00	11460	20230908	-66.75	3650	20240418	4.38	6580	-42.10	20240207	3650	4.38	20240418	11460	-66.75	20230908	3650	4.38	20240418	3.20	N	040300	1000	420 억	312075	N	N	N	N
69	20240418	130432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3820	155	2	4.23	1554126545	401807	294.23	3655	4125	3650	4760	2570	3665	3867.84	7.34	11061	10378	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1604	-38.20	0.66	12	0.96	-100.00	5796.00	11460	20230908	-66.67	3650	20240418	4.66	6580	-41.95	20240207	3650	4.66	20240418	11460	-66.67	20230908	3650	4.66	20240418	3.20	N	040300	1000	420 억	308211	N	N	N	N
70	20240418	120432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3815	150	2	4.09	1500203985	387658	283.87	3655	4125	3650	4760	2570	3665	3869.92	7.28	8562	8067	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1602	-38.15	0.66	12	0.92	-100.00	5796.00	11460	20230908	-66.71	3650	20240418	4.52	6580	-42.02	20240207	3650	4.52	20240418	11460	-66.71	20230908	3650	4.52	20240418	3.20	N	040300	1000	420 억	305712	N	N	N	N
71	20240418	110432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3830	165	2	4.50	1354621935	349589	255.99	3655	4125	3650	4760	2570	3665	3874.90	7.23	6653	5666	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1609	-38.30	0.66	12	0.83	-100.00	5796.00	11460	20230908	-66.58	3650	20240418	4.93	6580	-41.79	20240207	3650	4.93	20240418	11460	-66.58	20230908	3650	4.93	20240418	3.20	N	040300	1000	420 억	303803	N	N	N	N
72	20240418	100433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3820	155	2	4.23	1269298570	327296	239.67	3655	4125	3650	4760	2570	3665	3878.14	6.92	-6621	-7217	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1604	-38.20	0.66	12	0.78	-100.00	5796.00	11460	20230908	-66.67	3650	20240418	4.66	6580	-41.95	20240207	3650	4.66	20240418	11460	-66.67	20230908	3650	4.66	20240418	3.20	N	040300	1000	420 억	290529	N	N	N	N
73	20240418	090432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3680	15	2	0.41	66784125	18243	13.36	3655	3715	3650	4760	2570	3665	3660.81	7.22	5916	5765	3921	3792	3721	3592	3521	3757	3557	420	1095	1000	2560	5	1	42000000	1546	-36.80	0.63	12	0.04	-100.00	5796.00	11460	20230908	-67.89	3650	20240418	0.82	6580	-44.07	20240207	3650	0.82	20240418	11460	-67.89	20230908	3650	0.82	20240418	3.20	N	040300	1000	420 억	303066	N	N	N	N
74	20240417	160426	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3665	-85	5	-2.27	478636075	127393	72.61	3745	3850	3650	4875	2625	3750	3758.05	7.04	15843	17301	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1539	-36.65	0.63	12	0.30	-100.00	5796.00	11460	20230908	-68.02	3650	20240417	0.41	6580	-44.30	20240207	3650	0.41	20240417	11460	-68.02	20230908	3650	0.41	20240417	3.34	N	040300	1000	420 억	295541	N	N	N	N
75	20240417	150435	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3680	-70	5	-1.87	412898285	109534	62.43	3745	3850	3650	4875	2625	3750	3769.59	7.05	16307	20928	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1546	-36.80	0.63	12	0.26	-100.00	5796.00	11460	20230908	-67.89	3650	20240417	0.82	6580	-44.07	20240207	3650	0.82	20240417	11460	-67.89	20230908	3650	0.82	20240417	3.34	N	040300	1000	420 억	296005	N	N	N	N
76	20240417	140431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3795	45	2	1.20	286266605	75531	43.05	3745	3850	3710	4875	2625	3750	3790.05	7.01	14928	14379	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1594	-37.95	0.65	12	0.18	-100.00	5796.00	11460	20230908	-66.88	3710	20240417	2.29	6580	-42.33	20240207	3710	2.29	20240417	11460	-66.88	20230908	3710	2.29	20240417	3.34	N	040300	1000	420 억	294626	N	N	N	N
77	20240417	130433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3800	50	2	1.33	260567320	68753	39.18	3745	3850	3710	4875	2625	3750	3789.90	7.06	16801	16591	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1596	-38.00	0.66	12	0.16	-100.00	5796.00	11460	20230908	-66.84	3710	20240417	2.43	6580	-42.25	20240207	3710	2.43	20240417	11460	-66.84	20230908	3710	2.43	20240417	3.34	N	040300	1000	420 억	296499	N	N	N	N
78	20240417	120433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3770	20	2	0.53	238240180	62835	35.81	3745	3850	3710	4875	2625	3750	3791.52	7.12	19160	19008	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1583	-37.70	0.65	12	0.15	-100.00	5796.00	11460	20230908	-67.10	3710	20240417	1.62	6580	-42.71	20240207	3710	1.62	20240417	11460	-67.10	20230908	3710	1.62	20240417	3.34	N	040300	1000	420 억	298858	N	N	N	N
79	20240417	110436	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3780	30	2	0.80	225601010	59482	33.90	3745	3850	3710	4875	2625	3750	3792.76	7.10	18569	18417	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1588	-37.80	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.02	3710	20240417	1.89	6580	-42.55	20240207	3710	1.89	20240417	11460	-67.02	20230908	3710	1.89	20240417	3.34	N	040300	1000	420 억	298267	N	N	N	N
80	20240417	100431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3845	95	2	2.53	170294230	44875	25.58	3745	3850	3745	4875	2625	3750	3794.86	7.10	18413	18265	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1615	-38.45	0.66	12	0.11	-100.00	5796.00	11460	20230908	-66.45	3710	20240416	3.64	6580	-41.57	20240207	3710	3.64	20240416	11460	-66.45	20230908	3710	3.64	20240416	3.34	N	040300	1000	420 억	298111	N	N	N	N
81	20240417	090429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	45	2	1.20	56847875	15123	8.62	3745	3800	3745	4875	2625	3750	3759.03	6.81	6232	6222	4003	3876	3793	3666	3583	3835	3625	420	1125	1000	2620	5	1	42000000	1594	-37.95	0.65	12	0.04	-100.00	5796.00	11460	20230908	-66.88	3710	20240416	2.29	6580	-42.33	20240207	3710	2.29	20240416	11460	-66.88	20230908	3710	2.29	20240416	3.34	N	040300	1000	420 억	285930	N	N	N	N
82	20240416	160434	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3750	-140	5	-3.60	659849945	174271	102.99	3890	3920	3710	5050	2725	3890	3786.48	6.66	13681	13684	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1575	-37.50	0.65	12	0.41	-100.00	5796.00	11460	20230908	-67.28	3710	20240416	1.08	6580	-43.01	20240207	3710	1.08	20240416	11460	-67.28	20230908	3710	1.08	20240416	3.38	N	040300	1000	420 억	279698	N	N	N	N
83	20240416	150430	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3775	-115	5	-2.96	611767880	161477	95.43	3890	3920	3710	5050	2725	3890	3788.58	6.58	10345	10760	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1586	-37.75	0.65	12	0.38	-100.00	5796.00	11460	20230908	-67.06	3710	20240416	1.75	6580	-42.63	20240207	3710	1.75	20240416	11460	-67.06	20230908	3710	1.75	20240416	3.38	N	040300	1000	420 억	276362	N	N	N	N
84	20240416	140430	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3740	-150	5	-3.86	565477395	149103	88.12	3890	3920	3710	5050	2725	3890	3792.53	6.40	2931	3559	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1571	-37.40	0.65	12	0.36	-100.00	5796.00	11460	20230908	-67.36	3710	20240416	0.81	6580	-43.16	20240207	3710	0.81	20240416	11460	-67.36	20230908	3710	0.81	20240416	3.38	N	040300	1000	420 억	268948	N	N	N	N
85	20240416	130431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3735	-155	5	-3.98	431781340	113655	67.17	3890	3920	3710	5050	2725	3890	3799.05	6.18	-6303	-6146	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1569	-37.35	0.64	12	0.27	-100.00	5796.00	11460	20230908	-67.41	3710	20240416	0.67	6580	-43.24	20240207	3710	0.67	20240416	11460	-67.41	20230908	3710	0.67	20240416	3.38	N	040300	1000	420 억	259714	N	N	N	N
86	20240416	120433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3755	-135	5	-3.47	395605155	103953	61.44	3890	3920	3710	5050	2725	3890	3805.62	6.13	-8436	-8428	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1577	-37.55	0.65	12	0.25	-100.00	5796.00	11460	20230908	-67.23	3710	20240416	1.21	6580	-42.93	20240207	3710	1.21	20240416	11460	-67.23	20230908	3710	1.21	20240416	3.38	N	040300	1000	420 억	257581	N	N	N	N
87	20240416	110431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3760	-130	5	-3.34	288005215	75207	44.45	3890	3920	3740	5050	2725	3890	3829.50	5.88	-19025	-18916	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1579	-37.60	0.65	12	0.18	-100.00	5796.00	11460	20230908	-67.19	3740	20240416	0.53	6580	-42.86	20240207	3740	0.53	20240416	11460	-67.19	20230908	3740	0.53	20240416	3.38	N	040300	1000	420 억	246992	N	N	N	N
88	20240416	100425	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3850	-40	5	-1.03	137893850	35482	20.97	3890	3920	3840	5050	2725	3890	3886.30	6.07	-11094	-10989	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1617	-38.50	0.66	12	0.08	-100.00	5796.00	11460	20230908	-66.40	3840	20240416	0.26	6580	-41.49	20240207	3840	0.26	20240416	11460	-66.40	20230908	3840	0.26	20240416	3.38	N	040300	1000	420 억	254923	N	N	N	N
89	20240416	090426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3900	10	2	0.26	13856855	3560	2.10	3890	3900	3890	5050	2725	3890	3892.38	6.35	626	839	4023	3956	3898	3831	3773	3927	3802	420	1160	1000	2720	5	1	42000000	1638	-39.00	0.67	12	0.01	-100.00	5796.00	11460	20230908	-65.97	3840	20240415	1.56	6580	-40.73	20240207	3840	1.56	20240415	11460	-65.97	20230908	3840	1.56	20240415	3.38	N	040300	1000	420 억	266643	N	N	N	N
90	20240415	160424	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3890	-70	5	-1.77	655147750	168814	113.35	3905	3965	3840	5140	2775	3960	3880.89	6.33	56579	56580	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1634	-38.90	0.67	12	0.40	-100.00	5796.00	11460	20230908	-66.06	3840	20240415	1.30	6580	-40.88	20240207	3840	1.30	20240415	11460	-66.06	20230908	3840	1.30	20240415	3.42	N	040300	1000	420 억	266017	N	N	N	N
91	20240415	150429	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3880	-80	5	-2.02	621358105	160116	107.51	3905	3965	3840	5140	2775	3960	3880.67	6.27	53705	53767	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1630	-38.80	0.67	12	0.38	-100.00	5796.00	11460	20230908	-66.14	3840	20240415	1.04	6580	-41.03	20240207	3840	1.04	20240415	11460	-66.14	20230908	3840	1.04	20240415	3.42	N	040300	1000	420 억	263143	N	N	N	N
92	20240415	140423	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3870	-90	5	-2.27	538455670	138738	93.16	3905	3965	3840	5140	2775	3960	3881.10	5.95	40425	40507	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1625	-38.70	0.67	12	0.33	-100.00	5796.00	11460	20230908	-66.23	3840	20240415	0.78	6580	-41.19	20240207	3840	0.78	20240415	11460	-66.23	20230908	3840	0.78	20240415	3.42	N	040300	1000	420 억	249863	N	N	N	N
93	20240415	130422	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3860	-100	5	-2.53	478173585	123148	82.69	3905	3965	3840	5140	2775	3960	3882.92	5.77	32721	32421	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1621	-38.60	0.67	12	0.29	-100.00	5796.00	11460	20230908	-66.32	3840	20240415	0.52	6580	-41.34	20240207	3840	0.52	20240415	11460	-66.32	20230908	3840	0.52	20240415	3.42	N	040300	1000	420 억	242159	N	N	N	N
94	20240415	120427	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3845	-115	5	-2.90	424292085	109186	73.31	3905	3965	3840	5140	2775	3960	3885.96	5.64	27640	27087	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1615	-38.45	0.66	12	0.26	-100.00	5796.00	11460	20230908	-66.45	3840	20240415	0.13	6580	-41.57	20240207	3840	0.13	20240415	11460	-66.45	20230908	3840	0.13	20240415	3.42	N	040300	1000	420 억	237078	N	N	N	N
95	20240415	110426	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3875	-85	5	-2.15	348334455	89470	60.08	3905	3965	3840	5140	2775	3960	3893.31	5.39	17063	16960	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1628	-38.75	0.67	12	0.21	-100.00	5796.00	11460	20230908	-66.19	3840	20240415	0.91	6580	-41.11	20240207	3840	0.91	20240415	11460	-66.19	20230908	3840	0.91	20240415	3.42	N	040300	1000	420 억	226501	N	N	N	N
96	20240415	100426	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3890	-70	5	-1.77	261779895	67077	45.04	3905	3965	3840	5140	2775	3960	3902.68	5.40	17219	17194	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1634	-38.90	0.67	12	0.16	-100.00	5796.00	11460	20230908	-66.06	3840	20240415	1.30	6580	-40.88	20240207	3840	1.30	20240415	11460	-66.06	20230908	3840	1.30	20240415	3.42	N	040300	1000	420 억	226657	N	N	N	N
97	20240415	090427	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3910	-50	5	-1.26	71716745	18328	12.31	3905	3965	3905	5140	2775	3960	3912.96	5.01	1142	631	4123	4041	3998	3916	3873	4020	3895	420	1180	1000	2770	5	1	42000000	1642	-39.10	0.67	12	0.04	-100.00	5796.00	11460	20230908	-65.88	3905	20240415	0.13	6580	-40.58	20240207	3905	0.13	20240415	11460	-65.88	20230908	3905	0.13	20240415	3.42	N	040300	1000	420 억	210580	N	N	N	N
98	20240412	160425	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3960	-100	5	-2.46	584520680	146505	155.48	4060	4080	3955	5270	2845	4060	3989.85	4.99	19477	19478	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1663	-39.60	0.68	12	0.35	-100.00	5796.00	11460	20230908	-65.45	3955	20240412	0.13	6580	-39.82	20240207	3955	0.13	20240412	11460	-65.45	20230908	3955	0.13	20240412	3.39	N	040300	1000	420 억	209438	N	N	N	N
99	20240412	150424	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3970	-90	5	-2.22	465901200	116583	123.73	4060	4080	3965	5270	2845	4060	3996.30	4.95	18084	17841	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1667	-39.70	0.68	12	0.28	-100.00	5796.00	11460	20230908	-65.36	3965	20240412	0.13	6580	-39.67	20240207	3965	0.13	20240412	11460	-65.36	20230908	3965	0.13	20240412	3.39	N	040300	1000	420 억	208045	N	N	N	N
100	20240412	140424	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3980	-80	5	-1.97	366300440	91526	97.13	4060	4080	3970	5270	2845	4060	4002.15	4.75	9678	9168	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1672	-39.80	0.69	12	0.22	-100.00	5796.00	11460	20230908	-65.27	3970	20240412	0.25	6580	-39.51	20240207	3970	0.25	20240412	11460	-65.27	20230908	3970	0.25	20240412	3.39	N	040300	1000	420 억	199639	N	N	N	N
101	20240412	130421	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3985	-75	5	-1.85	318068570	79395	84.26	4060	4080	3980	5270	2845	4060	4006.15	4.75	9704	9457	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1674	-39.85	0.69	12	0.19	-100.00	5796.00	11460	20230908	-65.23	3980	20240412	0.13	6580	-39.44	20240207	3980	0.13	20240412	11460	-65.23	20230908	3980	0.13	20240412	3.39	N	040300	1000	420 억	199665	N	N	N	N
102	20240412	120424	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3990	-70	5	-1.72	274966310	68582	72.78	4060	4080	3980	5270	2845	4060	4009.31	4.76	9785	9548	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1676	-39.90	0.69	12	0.16	-100.00	5796.00	11460	20230908	-65.18	3980	20240412	0.25	6580	-39.36	20240207	3980	0.25	20240412	11460	-65.18	20230908	3980	0.25	20240412	3.39	N	040300	1000	420 억	199746	N	N	N	N
103	20240412	110421	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3985	-75	5	-1.85	186526665	46518	49.37	4060	4080	3980	5270	2845	4060	4009.77	4.68	6585	6249	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1674	-39.85	0.69	12	0.11	-100.00	5796.00	11460	20230908	-65.23	3980	20240412	0.13	6580	-39.44	20240207	3980	0.13	20240412	11460	-65.23	20230908	3980	0.13	20240412	3.39	N	040300	1000	420 억	196546	N	N	N	N
104	20240412	100422	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4040	-20	5	-0.49	53383360	13242	14.05	4060	4080	4020	5270	2845	4060	4031.37	4.57	2057	2010	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1697	-40.40	0.70	12	0.03	-100.00	5796.00	11460	20230908	-64.75	4020	20240412	0.50	6580	-38.60	20240207	4020	0.50	20240412	11460	-64.75	20230908	4020	0.50	20240412	3.39	N	040300	1000	420 억	192018	N	N	N	N
105	20240412	090422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4050	-10	5	-0.25	1424760	351	0.37	4060	4060	4050	5270	2845	4060	4059.15	4.52	-31	-31	4263	4161	4093	3991	3923	4127	3957	420	1210	1000	2840	5	1	42000000	1701	-40.50	0.70	12	0.00	-100.00	5796.00	11460	20230908	-64.66	4025	20240411	0.62	6580	-38.45	20240207	4025	0.62	20240411	11460	-64.66	20230908	4025	0.62	20240411	3.39	N	040300	1000	420 억	189930	N	N	N	N
106	20240411	160418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4060	-95	5	-2.29	377977325	93037	89.92	4075	4195	4025	5400	2910	4155	4062.66	4.52	24917	25136	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1705	-40.60	0.70	12	0.22	-100.00	5796.00	11460	20230908	-64.57	4025	20240411	0.87	6580	-38.30	20240207	4025	0.87	20240411	11460	-64.57	20230908	4025	0.87	20240411	3.44	N	040300	1000	420 억	189743	N	N	N	N
107	20240411	150425	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4075	-80	5	-1.93	365613340	89989	86.97	4075	4195	4025	5400	2910	4155	4062.87	4.51	24725	24526	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1712	-40.75	0.70	12	0.21	-100.00	5796.00	11460	20230908	-64.44	4025	20240411	1.24	6580	-38.07	20240207	4025	1.24	20240411	11460	-64.44	20230908	4025	1.24	20240411	3.44	N	040300	1000	420 억	189551	N	N	N	N
108	20240411	140424	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4080	-75	5	-1.81	305571445	75187	72.67	4075	4195	4025	5400	2910	4155	4064.15	4.47	22741	22623	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1714	-40.80	0.70	12	0.18	-100.00	5796.00	11460	20230908	-64.40	4025	20240411	1.37	6580	-37.99	20240207	4025	1.37	20240411	11460	-64.40	20230908	4025	1.37	20240411	3.44	N	040300	1000	420 억	187567	N	N	N	N
109	20240411	130416	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4090	-65	5	-1.56	282340130	69496	67.17	4075	4195	4025	5400	2910	4155	4062.68	4.36	18417	18509	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1718	-40.90	0.71	12	0.17	-100.00	5796.00	11460	20230908	-64.31	4025	20240411	1.61	6580	-37.84	20240207	4025	1.61	20240411	11460	-64.31	20230908	4025	1.61	20240411	3.44	N	040300	1000	420 억	183243	N	N	N	N
110	20240411	120422	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4105	-50	5	-1.20	205899035	50655	48.96	4075	4195	4025	5400	2910	4155	4064.73	4.27	14567	14497	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1724	-41.05	0.71	12	0.12	-100.00	5796.00	11460	20230908	-64.18	4025	20240411	1.99	6580	-37.61	20240207	4025	1.99	20240411	11460	-64.18	20230908	4025	1.99	20240411	3.44	N	040300	1000	420 억	179393	N	N	N	N
111	20240411	110418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4090	-65	5	-1.56	189593890	46660	45.10	4075	4195	4025	5400	2910	4155	4063.31	4.23	13028	11865	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1718	-40.90	0.71	12	0.11	-100.00	5796.00	11460	20230908	-64.31	4025	20240411	1.61	6580	-37.84	20240207	4025	1.61	20240411	11460	-64.31	20230908	4025	1.61	20240411	3.44	N	040300	1000	420 억	177854	N	N	N	N
112	20240411	100422	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4075	-80	5	-1.93	152135340	37489	36.23	4075	4195	4025	5400	2910	4155	4058.13	4.09	6930	6687	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1712	-40.75	0.70	12	0.09	-100.00	5796.00	11460	20230908	-64.44	4025	20240411	1.24	6580	-38.07	20240207	4025	1.24	20240411	11460	-64.44	20230908	4025	1.24	20240411	3.44	N	040300	1000	420 억	171756	N	N	N	N
113	20240411	090421	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4080	-75	5	-1.81	59418235	14565	14.08	4075	4195	4065	5400	2910	4155	4079.52	3.91	-747	-500	4248	4201	4153	4106	4058	4225	4130	420	1245	1000	2900	5	1	42000000	1714	-40.80	0.70	12	0.03	-100.00	5796.00	11460	20230908	-64.40	4065	20240411	0.37	6580	-37.99	20240207	4065	0.37	20240411	11460	-64.40	20230908	4065	0.37	20240411	3.44	N	040300	1000	420 억	164079	N	N	N	N
114	20240409	160414	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4155	15	2	0.36	409944845	99160	140.90	4105	4200	4105	5380	2900	4140	4133.95	3.90	13580	14655	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1745	-41.55	0.72	12	0.24	-100.00	5796.00	11460	20230908	-63.74	4105	20240409	1.22	6580	-36.85	20240207	4105	1.22	20240409	11460	-63.74	20230908	4105	1.22	20240409	3.51	N	040300	1000	420 억	163751	N	N	N	N
115	20240409	150417	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4120	-20	5	-0.48	346264790	83770	119.04	4105	4200	4105	5380	2900	4140	4133.52	3.90	13670	13477	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1730	-41.20	0.71	12	0.20	-100.00	5796.00	11460	20230908	-64.05	4105	20240409	0.37	6580	-37.39	20240207	4105	0.37	20240409	11460	-64.05	20230908	4105	0.37	20240409	3.51	N	040300	1000	420 억	163841	N	N	N	N
116	20240409	140419	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4130	-10	5	-0.24	302500760	73145	103.94	4105	4200	4105	5380	2900	4140	4135.63	3.87	12209	12678	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1735	-41.30	0.71	12	0.17	-100.00	5796.00	11460	20230908	-63.96	4105	20240409	0.61	6580	-37.23	20240207	4105	0.61	20240409	11460	-63.96	20230908	4105	0.61	20240409	3.51	N	040300	1000	420 억	162380	N	N	N	N
117	20240409	130415	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4115	-25	5	-0.60	285146130	68931	97.95	4105	4200	4105	5380	2900	4140	4136.69	3.86	11938	12417	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1728	-41.15	0.71	12	0.16	-100.00	5796.00	11460	20230908	-64.09	4105	20240409	0.24	6580	-37.46	20240207	4105	0.24	20240409	11460	-64.09	20230908	4105	0.24	20240409	3.51	N	040300	1000	420 억	162109	N	N	N	N
118	20240409	120418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4120	-20	5	-0.48	274966440	66457	94.43	4105	4200	4105	5380	2900	4140	4137.51	3.86	12050	12327	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1730	-41.20	0.71	12	0.16	-100.00	5796.00	11460	20230908	-64.05	4105	20240409	0.37	6580	-37.39	20240207	4105	0.37	20240409	11460	-64.05	20230908	4105	0.37	20240409	3.51	N	040300	1000	420 억	162221	N	N	N	N
119	20240409	110416	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4155	15	2	0.36	136923040	33029	46.93	4105	4200	4105	5380	2900	4140	4145.54	3.91	14069	14069	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1745	-41.55	0.72	12	0.08	-100.00	5796.00	11460	20230908	-63.74	4105	20240409	1.22	6580	-36.85	20240207	4105	1.22	20240409	11460	-63.74	20230908	4105	1.22	20240409	3.51	N	040300	1000	420 억	164240	N	N	N	N
120	20240409	100414	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4155	15	2	0.36	129109225	31153	44.27	4105	4200	4105	5380	2900	4140	4144.36	3.92	14533	14168	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1745	-41.55	0.72	12	0.07	-100.00	5796.00	11460	20230908	-63.74	4105	20240409	1.22	6580	-36.85	20240207	4105	1.22	20240409	11460	-63.74	20230908	4105	1.22	20240409	3.51	N	040300	1000	420 억	164704	N	N	N	N
121	20240409	090421	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4140	0	3	0.00	81279815	19694	27.98	4105	4155	4105	5380	2900	4140	4127.13	3.87	12348	12471	4313	4226	4183	4096	4053	4205	4075	420	1240	1000	2890	5	1	42000000	1739	-41.40	0.71	12	0.05	-100.00	5796.00	11460	20230908	-63.87	4105	20240409	0.85	6580	-37.08	20240207	4105	0.85	20240409	11460	-63.87	20230908	4105	0.85	20240409	3.51	N	040300	1000	420 억	162519	N	N	N	N
122	20240408	160411	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4140	-105	5	-2.47	289373260	69134	87.90	4250	4270	4140	5510	2975	4245	4186.29	3.56	-6238	-5545	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1739	-41.40	0.71	12	0.16	-100.00	5796.00	11460	20230908	-63.87	4140	20240408	0.00	6580	-37.08	20240207	4140	0.00	20240408	11460	-63.87	20230908	4140	0.00	20240408	3.51	N	040300	1000	420 억	149479	N	N	N	N
123	20240408	150416	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4165	-80	5	-1.88	216165325	51573	65.57	4250	4270	4145	5510	2975	4245	4191.44	3.57	-5776	-6020	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1749	-41.65	0.72	12	0.12	-100.00	5796.00	11460	20230908	-63.66	4145	20240408	0.48	6580	-36.70	20240207	4145	0.48	20240408	11460	-63.66	20230908	4145	0.48	20240408	3.51	N	040300	1000	420 억	149941	N	N	N	N
124	20240408	140418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4175	-70	5	-1.65	169655485	40399	51.36	4250	4270	4170	5510	2975	4245	4199.50	3.58	-5471	-5470	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1754	-41.75	0.72	12	0.10	-100.00	5796.00	11460	20230908	-63.57	4170	20240408	0.12	6580	-36.55	20240207	4170	0.12	20240408	11460	-63.57	20230908	4170	0.12	20240408	3.51	N	040300	1000	420 억	150246	N	N	N	N
125	20240408	130415	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4195	-50	5	-1.18	121469300	28866	36.70	4250	4270	4175	5510	2975	4245	4208.04	3.62	-3606	-3606	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1762	-41.95	0.72	12	0.07	-100.00	5796.00	11460	20230908	-63.39	4175	20240408	0.48	6580	-36.25	20240207	4175	0.48	20240408	11460	-63.39	20230908	4175	0.48	20240408	3.51	N	040300	1000	420 억	152111	N	N	N	N
126	20240408	120417	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4215	-30	5	-0.71	101765370	24175	30.74	4250	4270	4175	5510	2975	4245	4209.53	3.65	-2437	-2437	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1770	-42.15	0.73	12	0.06	-100.00	5796.00	11460	20230908	-63.22	4175	20240408	0.96	6580	-35.94	20240207	4175	0.96	20240408	11460	-63.22	20230908	4175	0.96	20240408	3.51	N	040300	1000	420 억	153280	N	N	N	N
127	20240408	110417	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4200	-45	5	-1.06	95283070	22636	28.78	4250	4270	4175	5510	2975	4245	4209.36	3.65	-2347	-2347	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1764	-42.00	0.72	12	0.05	-100.00	5796.00	11460	20230908	-63.35	4175	20240408	0.60	6580	-36.17	20240207	4175	0.60	20240408	11460	-63.35	20230908	4175	0.60	20240408	3.51	N	040300	1000	420 억	153370	N	N	N	N
128	20240408	100413	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4220	-25	5	-0.59	75583305	17960	22.83	4250	4270	4175	5510	2975	4245	4208.42	3.67	-1652	-1652	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1772	-42.20	0.73	12	0.04	-100.00	5796.00	11460	20230908	-63.18	4175	20240408	1.08	6580	-35.87	20240207	4175	1.08	20240408	11460	-63.18	20230908	4175	1.08	20240408	3.51	N	040300	1000	420 억	154065	N	N	N	N
129	20240408	090416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4245	0	3	0.00	10926065	2566	3.26	4250	4270	4245	5510	2975	4245	4258.01	3.67	-1556	-1556	4371	4307	4271	4207	4171	4290	4190	420	1265	1000	2970	5	1	42000000	1783	-42.45	0.73	12	0.01	-100.00	5796.00	11460	20230908	-62.96	4235	20240405	0.24	6580	-35.49	20240207	4235	0.24	20240405	11460	-62.96	20230908	4235	0.24	20240405	3.51	N	040300	1000	420 억	154161	N	N	N	N
130	20240405	160416	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4245	-125	5	-2.86	334630665	78461	60.56	4330	4335	4235	5680	3060	4370	4264.96	3.71	-8221	-8320	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1783	-42.45	0.73	12	0.19	-100.00	5796.00	11460	20230908	-62.96	4235	20240405	0.24	6580	-35.49	20240207	4235	0.24	20240405	11460	-62.96	20230908	4235	0.24	20240405	3.58	N	040300	1000	420 억	155717	N	N	N	N
131	20240405	150414	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4250	-120	5	-2.75	304776100	71424	55.13	4330	4335	4240	5680	3060	4370	4267.14	3.73	-7453	-7317	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1785	-42.50	0.73	12	0.17	-100.00	5796.00	11460	20230908	-62.91	4240	20240405	0.24	6580	-35.41	20240207	4240	0.24	20240405	11460	-62.91	20230908	4240	0.24	20240405	3.58	N	040300	1000	420 억	156485	N	N	N	N
132	20240405	140413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4260	-110	5	-2.52	248048145	58076	44.83	4330	4335	4245	5680	3060	4370	4271.10	3.80	-4137	-4115	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1789	-42.60	0.73	12	0.14	-100.00	5796.00	11460	20230908	-62.83	4240	20240404	0.47	6580	-35.26	20240207	4240	0.47	20240404	11460	-62.83	20230908	4240	0.47	20240404	3.58	N	040300	1000	420 억	159801	N	N	N	N
133	20240405	130412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4275	-95	5	-2.17	145253350	33912	26.18	4330	4335	4250	5680	3060	4370	4283.24	3.79	-4607	-4550	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1796	-42.75	0.74	12	0.08	-100.00	5796.00	11460	20230908	-62.70	4240	20240404	0.83	6580	-35.03	20240207	4240	0.83	20240404	11460	-62.70	20230908	4240	0.83	20240404	3.58	N	040300	1000	420 억	159331	N	N	N	N
134	20240405	120413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4275	-95	5	-2.17	129065260	30127	23.25	4330	4335	4250	5680	3060	4370	4284.04	3.81	-3935	-3857	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1796	-42.75	0.74	12	0.07	-100.00	5796.00	11460	20230908	-62.70	4240	20240404	0.83	6580	-35.03	20240207	4240	0.83	20240404	11460	-62.70	20230908	4240	0.83	20240404	3.58	N	040300	1000	420 억	160003	N	N	N	N
135	20240405	110415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4260	-110	5	-2.52	89858330	20930	16.16	4330	4335	4260	5680	3060	4370	4293.28	3.81	-3735	-3599	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1789	-42.60	0.73	12	0.05	-100.00	5796.00	11460	20230908	-62.83	4240	20240404	0.47	6580	-35.26	20240207	4240	0.47	20240404	11460	-62.83	20230908	4240	0.47	20240404	3.58	N	040300	1000	420 억	160203	N	N	N	N
136	20240405	100345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4290	-80	5	-1.83	46909015	10896	8.41	4330	4335	4285	5680	3060	4370	4305.16	3.84	-2550	-2334	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1802	-42.90	0.74	12	0.03	-100.00	5796.00	11460	20230908	-62.57	4240	20240404	1.18	6580	-34.80	20240207	4240	1.18	20240404	11460	-62.57	20230908	4240	1.18	20240404	3.58	N	040300	1000	420 억	161388	N	N	N	N
137	20240405	090411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4295	-75	5	-1.72	9485730	2193	1.69	4330	4330	4295	5680	3060	4370	4325.46	3.91	295	530	4490	4430	4335	4275	4180	4460	4305	420	1310	1000	3050	5	1	42000000	1804	-42.95	0.74	12	0.01	-100.00	5796.00	11460	20230908	-62.52	4240	20240404	1.30	6580	-34.73	20240207	4240	1.30	20240404	11460	-62.52	20230908	4240	1.30	20240404	3.58	N	040300	1000	420 억	164233	N	N	N	N
138	20240404	160409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4370	0	3	0.00	551572885	127944	146.04	4360	4395	4240	5680	3060	4370	4310.95	3.93	11209	13970	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1835	-43.70	0.75	12	0.30	-100.00	5796.00	11460	20230908	-61.87	4240	20240404	3.07	6580	-33.59	20240207	4240	3.07	20240404	11460	-61.87	20230908	4240	3.07	20240404	3.58	N	040300	1000	420 억	164887	N	N	N	N
139	20240404	150409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4260	-110	5	-2.52	490611480	113811	129.91	4360	4395	4240	5680	3060	4370	4310.76	3.81	6423	9653	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1789	-42.60	0.73	12	0.27	-100.00	5796.00	11460	20230908	-62.83	4240	20240404	0.47	6580	-35.26	20240207	4240	0.47	20240404	11460	-62.83	20230908	4240	0.47	20240404	3.58	N	040300	1000	420 억	160101	N	N	N	N
140	20240404	140410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4255	-115	5	-2.63	392654220	90787	103.63	4360	4395	4250	5680	3060	4370	4325.00	3.67	660	3493	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1787	-42.55	0.73	12	0.22	-100.00	5796.00	11460	20230908	-62.87	4250	20240404	0.12	6580	-35.33	20240207	4250	0.12	20240404	11460	-62.87	20230908	4250	0.12	20240404	3.58	N	040300	1000	420 억	154338	N	N	N	N
141	20240404	130406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4285	-85	5	-1.95	338092645	78008	89.04	4360	4395	4275	5680	3060	4370	4334.08	3.72	2375	5288	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1800	-42.85	0.74	12	0.19	-100.00	5796.00	11460	20230908	-62.61	4275	20240404	0.23	6580	-34.88	20240207	4275	0.23	20240404	11460	-62.61	20230908	4275	0.23	20240404	3.58	N	040300	1000	420 억	156053	N	N	N	N
142	20240404	120407	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4330	-40	5	-0.92	229088470	52631	60.08	4360	4395	4305	5680	3060	4370	4352.73	3.75	4009	6244	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1819	-43.30	0.75	12	0.13	-100.00	5796.00	11460	20230908	-62.22	4305	20240404	0.58	6580	-34.19	20240207	4305	0.58	20240404	11460	-62.22	20230908	4305	0.58	20240404	3.58	N	040300	1000	420 억	157687	N	N	N	N
143	20240404	110407	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4340	-30	5	-0.69	148736570	34049	38.87	4360	4395	4305	5680	3060	4370	4368.31	3.73	2977	4850	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1823	-43.40	0.75	12	0.08	-100.00	5796.00	11460	20230908	-62.13	4305	20240404	0.81	6580	-34.04	20240207	4305	0.81	20240404	11460	-62.13	20230908	4305	0.81	20240404	3.58	N	040300	1000	420 억	156655	N	N	N	N
144	20240404	100407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	10	2	0.23	88915775	20328	23.20	4360	4385	4360	5680	3060	4370	4374.05	3.71	2230	2851	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1840	-43.80	0.76	12	0.05	-100.00	5796.00	11460	20230908	-61.78	4320	20240403	1.39	6580	-33.43	20240207	4320	1.39	20240403	11460	-61.78	20230908	4320	1.39	20240403	3.58	N	040300	1000	420 억	155908	N	N	N	N
145	20240404	090408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4370	0	3	0.00	30439660	6973	7.96	4360	4370	4360	5680	3060	4370	4365.36	3.73	2820	2609	4483	4426	4373	4316	4263	4400	4290	420	1310	1000	3050	5	1	42000000	1835	-43.70	0.75	12	0.02	-100.00	5796.00	11460	20230908	-61.87	4320	20240403	1.16	6580	-33.59	20240207	4320	1.16	20240403	11460	-61.87	20230908	4320	1.16	20240403	3.58	N	040300	1000	420 억	156498	N	N	N	N
146	20240403	160408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4370	-55	5	-1.24	376706940	86570	148.21	4390	4430	4320	5750	3100	4425	4351.35	3.66	12642	12043	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1835	-43.70	0.75	12	0.21	-100.00	5796.00	11460	20230908	-61.87	4320	20240403	1.16	6580	-33.59	20240207	4320	1.16	20240403	11460	-61.87	20230908	4320	1.16	20240403	3.61	N	040300	1000	420 억	153678	N	N	N	N
147	20240403	150406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4355	-70	5	-1.58	333094415	76534	131.02	4390	4430	4320	5750	3100	4425	4352.24	3.60	9991	8715	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1829	-43.55	0.75	12	0.18	-100.00	5796.00	11460	20230908	-62.00	4320	20240403	0.81	6580	-33.81	20240207	4320	0.81	20240403	11460	-62.00	20230908	4320	0.81	20240403	3.61	N	040300	1000	420 억	151027	N	N	N	N
148	20240403	140405	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4360	-65	5	-1.47	306629885	70455	120.62	4390	4430	4320	5750	3100	4425	4352.14	3.60	10205	9822	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1831	-43.60	0.75	12	0.17	-100.00	5796.00	11460	20230908	-61.95	4320	20240403	0.93	6580	-33.74	20240207	4320	0.93	20240403	11460	-61.95	20230908	4320	0.93	20240403	3.61	N	040300	1000	420 억	151241	N	N	N	N
149	20240403	130405	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4365	-60	5	-1.36	295907130	67994	116.40	4390	4430	4320	5750	3100	4425	4351.96	3.59	9886	8686	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1833	-43.65	0.75	12	0.16	-100.00	5796.00	11460	20230908	-61.91	4320	20240403	1.04	6580	-33.66	20240207	4320	1.04	20240403	11460	-61.91	20230908	4320	1.04	20240403	3.61	N	040300	1000	420 억	150922	N	N	N	N
150	20240403	120406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4335	-90	5	-2.03	247467980	56852	97.33	4390	4430	4320	5750	3100	4425	4352.85	3.57	8720	9011	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1821	-43.35	0.75	12	0.14	-100.00	5796.00	11460	20230908	-62.17	4320	20240403	0.35	6580	-34.12	20240207	4320	0.35	20240403	11460	-62.17	20230908	4320	0.35	20240403	3.61	N	040300	1000	420 억	149756	N	N	N	N
151	20240403	110405	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4335	-90	5	-2.03	197871055	45404	77.73	4390	4430	4325	5750	3100	4425	4358.01	3.40	1876	1329	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1821	-43.35	0.75	12	0.11	-100.00	5796.00	11460	20230908	-62.17	4325	20240403	0.23	6580	-34.12	20240207	4325	0.23	20240403	11460	-62.17	20230908	4325	0.23	20240403	3.61	N	040300	1000	420 억	142912	N	N	N	N
152	20240403	100406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4345	-80	5	-1.81	131323665	30039	51.43	4390	4430	4340	5750	3100	4425	4371.77	3.27	-3718	-3355	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1825	-43.45	0.75	12	0.07	-100.00	5796.00	11460	20230908	-62.09	4335	20240319	0.23	6580	-33.97	20240207	4335	0.23	20240319	11460	-62.09	20230908	4335	0.23	20240319	3.61	N	040300	1000	420 억	137318	N	N	N	N
153	20240403	090407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-5	5	-0.11	8678675	1973	3.38	4390	4425	4390	5750	3100	4425	4398.72	3.36	-56	-56	4525	4475	4450	4400	4375	4462	4387	420	1325	1000	3090	5	1	42000000	1856	-44.20	0.76	12	0.00	-100.00	5796.00	11460	20230908	-61.43	4335	20240319	1.96	6580	-32.83	20240207	4335	1.96	20240319	11460	-61.43	20230908	4335	1.96	20240319	3.61	N	040300	1000	420 억	140980	N	N	N	N
154	20240402	160357	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4425	-55	5	-1.23	259070605	58112	76.33	4460	4500	4425	5820	3140	4480	4458.48	3.35	-19418	-15918	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1859	-44.25	0.76	12	0.14	-100.00	5796.00	11460	20230908	-61.39	4335	20240319	2.08	6580	-32.75	20240207	4335	2.08	20240319	11460	-61.39	20230908	4335	2.08	20240319	3.62	N	040300	1000	420 억	140637	N	N	N	N
155	20240402	150404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	-25	5	-0.56	161391160	36146	47.48	4460	4500	4455	5820	3140	4480	4464.98	3.49	-13363	-10351	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1871	-44.55	0.77	12	0.09	-100.00	5796.00	11460	20230908	-61.13	4335	20240319	2.77	6580	-32.29	20240207	4335	2.77	20240319	11460	-61.13	20230908	4335	2.77	20240319	3.62	N	040300	1000	420 억	146692	N	N	N	N
156	20240402	140406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	-15	5	-0.33	118096485	26436	34.72	4460	4500	4455	5820	3140	4480	4467.26	3.60	-8772	-6468	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1875	-44.65	0.77	12	0.06	-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	3.62	N	040300	1000	420 억	151283	N	N	N	N
157	20240402	130400	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	-10	5	-0.22	102233040	22882	30.06	4460	4500	4455	5820	3140	4480	4467.84	3.63	-7669	-5665	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1877	-44.70	0.77	12	0.05	-100.00	5796.00	11460	20230908	-60.99	4335	20240319	3.11	6580	-32.07	20240207	4335	3.11	20240319	11460	-60.99	20230908	4335	3.11	20240319	3.62	N	040300	1000	420 억	152386	N	N	N	N
158	20240402	120359	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4475	-5	5	-0.11	90382420	20228	26.57	4460	4500	4455	5820	3140	4480	4468.18	3.65	-6827	-5051	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1880	-44.75	0.77	12	0.05	-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	3.62	N	040300	1000	420 억	153228	N	N	N	N
159	20240402	110401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	-20	5	-0.45	73926755	16544	21.73	4460	4500	4455	5820	3140	4480	4468.49	3.68	-5328	-3909	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1873	-44.60	0.77	12	0.04	-100.00	5796.00	11460	20230908	-61.08	4335	20240319	2.88	6580	-32.22	20240207	4335	2.88	20240319	11460	-61.08	20230908	4335	2.88	20240319	3.62	N	040300	1000	420 억	154727	N	N	N	N
160	20240402	100401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4475	-5	5	-0.11	34415465	7694	10.11	4460	4500	4455	5820	3140	4480	4473.03	3.71	-4357	-3235	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1880	-44.75	0.77	12	0.02	-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	3.62	N	040300	1000	420 억	155698	N	N	N	N
161	20240402	090400	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	0	3	0.00	6601480	1480	1.94	4460	4480	4460	5820	3140	4480	4460.46	3.81	-212	-212	4580	4530	4475	4425	4370	4555	4450	420	1340	1000	3130	5	1	42000000	1882	-44.80	0.77	12	0.00	-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	3.62	N	040300	1000	420 억	159843	N	N	N	N
162	20240401	160358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	15	2	0.34	338335940	75645	64.32	4420	4525	4420	5800	3130	4465	4472.66	3.81	24299	24299	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	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	160055	N	N	N	N
163	20240401	150400	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4520	55	2	1.23	299469915	66991	56.96	4420	4520	4420	5800	3130	4465	4470.30	3.75	21574	20899	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1898	-45.20	0.78	12	0.16	-100.00	5796.00	11460	20230908	-60.56	4335	20240319	4.27	6580	-31.31	20240207	4335	4.27	20240319	11460	-60.56	20230908	4335	4.27	20240319	3.61	N	040300	1000	420 억	157330	N	N	N	N
164	20240401	140358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4500	35	2	0.78	238998090	53533	45.52	4420	4500	4420	5800	3130	4465	4464.50	3.49	10669	10325	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1890	-45.00	0.78	12	0.13	-100.00	5796.00	11460	20230908	-60.73	4335	20240319	3.81	6580	-31.61	20240207	4335	3.81	20240319	11460	-60.73	20230908	4335	3.81	20240319	3.61	N	040300	1000	420 억	146425	N	N	N	N
165	20240401	130358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4475	10	2	0.22	158041335	35484	30.17	4420	4485	4420	5800	3130	4465	4453.88	3.30	3017	3346	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1880	-44.75	0.77	12	0.08	-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	138773	N	N	N	N
166	20240401	120401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	15	2	0.34	133724705	30045	25.55	4420	4480	4420	5800	3130	4465	4450.81	3.30	3017	3244	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1882	-44.80	0.77	12	0.07	-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	138773	N	N	N	N
167	20240401	110359	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	0	3	0.00	107762700	24226	20.60	4420	4475	4420	5800	3130	4465	4448.23	3.30	2910	3239	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1875	-44.65	0.77	12	0.06	-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	138666	N	N	N	N
168	20240401	100357	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	-10	5	-0.22	73740095	16596	14.11	4420	4470	4420	5800	3130	4465	4443.25	3.29	2254	2524	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1871	-44.55	0.77	12	0.04	-100.00	5796.00	11460	20230908	-61.13	4335	20240319	2.77	6580	-32.29	20240207	4335	2.77	20240319	11460	-61.13	20230908	4335	2.77	20240319	3.61	N	040300	1000	420 억	138010	N	N	N	N
169	20240401	090358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-25	5	-0.56	22554560	5097	4.33	4420	4465	4420	5800	3130	4465	4425.07	3.22	-416	-116	4631	4547	4506	4422	4381	4527	4402	420	1335	1000	3120	5	1	42000000	1865	-44.40	0.77	12	0.01	-100.00	5796.00	11460	20230908	-61.26	4335	20240319	2.42	6580	-32.52	20240207	4335	2.42	20240319	11460	-61.26	20230908	4335	2.42	20240319	3.61	N	040300	1000	420 억	135340	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History