KissMeData/040300/price/prices-20240601.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	20240628	160459	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3115	15	2	0.48	203511270	65757	92.73	3085	3130	3060	4030	2170	3100	3094.30	7.59	27804	27875	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1308	-31.15	0.54	12	0.16	-100.00	5796.00	11460	20230908	-72.82	3060	20240628	1.80	6580	-52.66	20240207	3060	1.80	20240628	11460	-72.82	20230908	3060	1.80	20240628	2.25	N	040300	1000	420 억		318596	N	N	0	N	00	N
3	20240628	150509	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3110	10	2	0.32	157442580	50886	71.76	3085	3130	3060	4030	2170	3100	3094.03	7.48	23447	23374	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1306	-31.10	0.54	12	0.12	-100.00	5796.00	11460	20230908	-72.86	3060	20240628	1.63	6580	-52.74	20240207	3060	1.63	20240628	11460	-72.86	20230908	3060	1.63	20240628	2.25	N	040300	1000	420 억		314239	N	N	0	N	00	N
4	20240628	140507	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3115	15	2	0.48	137201265	44374	62.58	3085	3130	3060	4030	2170	3100	3091.93	7.48	23271	22583	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1308	-31.15	0.54	12	0.11	-100.00	5796.00	11460	20230908	-72.82	3060	20240628	1.80	6580	-52.66	20240207	3060	1.80	20240628	11460	-72.82	20230908	3060	1.80	20240628	2.25	N	040300	1000	420 억		314063	N	N	0	N	00	N
5	20240628	130508	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3105	5	2	0.16	124383740	40242	56.75	3085	3130	3060	4030	2170	3100	3090.89	7.43	21410	20804	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1304	-31.05	0.54	12	0.10	-100.00	5796.00	11460	20230908	-72.91	3060	20240628	1.47	6580	-52.81	20240207	3060	1.47	20240628	11460	-72.91	20230908	3060	1.47	20240628	2.25	N	040300	1000	420 억		312202	N	N	0	N	00	N
6	20240628	120507	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3085	-15	5	-0.48	113044410	36578	51.58	3085	3130	3060	4030	2170	3100	3090.50	7.39	19451	19301	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1296	-30.85	0.53	12	0.09	-100.00	5796.00	11460	20230908	-73.08	3060	20240628	0.82	6580	-53.12	20240207	3060	0.82	20240628	11460	-73.08	20230908	3060	0.82	20240628	2.25	N	040300	1000	420 억		310243	N	N	0	N	00	N
7	20240628	110501	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3090	-10	5	-0.32	106667580	34516	48.68	3085	3130	3060	4030	2170	3100	3090.38	7.38	19146	19020	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1298	-30.90	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.04	3060	20240628	0.98	6580	-53.04	20240207	3060	0.98	20240628	11460	-73.04	20230908	3060	0.98	20240628	2.25	N	040300	1000	420 억		309938	N	N	0	N	00	N
8	20240628	100458	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3095	-5	5	-0.16	88641935	28683	40.45	3085	3130	3060	4030	2170	3100	3090.40	7.29	15593	14945	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1300	-30.95	0.53	12	0.07	-100.00	5796.00	11460	20230908	-72.99	3060	20240628	1.14	6580	-52.96	20240207	3060	1.14	20240628	11460	-72.99	20230908	3060	1.14	20240628	2.25	N	040300	1000	420 억		306385	N	N	0	N	00	N
9	20240628	090459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3130	30	2	0.97	1870565	602	0.85	3085	3130	3085	4030	2170	3100	3107.25	6.93	308	-27	3250	3175	3125	3050	3000	3150	3025	420	930	1000	2170	5	1	42000000	1315	-31.30	0.54	12	0.00	-100.00	5796.00	11460	20230908	-72.69	3075	20240627	1.79	6580	-52.43	20240207	3075	1.79	20240627	11460	-72.69	20230908	3075	1.79	20240627	2.25	N	040300	1000	420 억		291100	N	N	0	N	00	N
10	20240627	160453	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3100	-85	5	-2.67	215905945	69705	93.82	3185	3200	3075	4140	2230	3185	3097.42	6.91	15048	15429	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1302	-31.00	0.53	12	0.17	-100.00	5796.00	11460	20230908	-72.95	3075	20240627	0.81	6580	-52.89	20240207	3075	0.81	20240627	11460	-72.95	20230908	3075	0.81	20240627	2.31	N	040300	1000	420 억		290414	N	N	0	N	00	N
11	20240627	150500	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3085	-100	5	-3.14	204169900	65912	88.72	3185	3200	3075	4140	2230	3185	3097.61	6.91	14666	14576	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1296	-30.85	0.53	12	0.16	-100.00	5796.00	11460	20230908	-73.08	3075	20240627	0.33	6580	-53.12	20240207	3075	0.33	20240627	11460	-73.08	20230908	3075	0.33	20240627	2.31	N	040300	1000	420 억		290032	N	N	0	N	00	N
12	20240627	140457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3080	-105	5	-3.30	185896595	60002	80.76	3185	3200	3075	4140	2230	3185	3098.17	6.88	13548	13259	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1294	-30.80	0.53	12	0.14	-100.00	5796.00	11460	20230908	-73.12	3075	20240627	0.16	6580	-53.19	20240207	3075	0.16	20240627	11460	-73.12	20230908	3075	0.16	20240627	2.31	N	040300	1000	420 억		288914	N	N	0	N	00	N
13	20240627	130457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3090	-95	5	-2.98	155698935	50205	67.57	3185	3200	3080	4140	2230	3185	3101.26	6.87	13062	12559	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1298	-30.90	0.53	12	0.12	-100.00	5796.00	11460	20230908	-73.04	3080	20240627	0.32	6580	-53.04	20240207	3080	0.32	20240627	11460	-73.04	20230908	3080	0.32	20240627	2.31	N	040300	1000	420 억		288428	N	N	0	N	00	N
14	20240627	120459	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3100	-85	5	-2.67	134882685	43471	58.51	3185	3200	3080	4140	2230	3185	3102.82	6.85	12223	10790	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1302	-31.00	0.53	12	0.10	-100.00	5796.00	11460	20230908	-72.95	3080	20240627	0.65	6580	-52.89	20240207	3080	0.65	20240627	11460	-72.95	20230908	3080	0.65	20240627	2.31	N	040300	1000	420 억		287589	N	N	0	N	00	N
15	20240627	110458	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3085	-100	5	-3.14	110183005	35506	47.79	3185	3200	3080	4140	2230	3185	3103.22	6.70	5982	5760	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1296	-30.85	0.53	12	0.08	-100.00	5796.00	11460	20230908	-73.08	3080	20240627	0.16	6580	-53.12	20240207	3080	0.16	20240627	11460	-73.08	20230908	3080	0.16	20240627	2.31	N	040300	1000	420 억		281348	N	N	0	N	00	N
16	20240627	100458	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3110	-75	5	-2.35	52335460	16771	22.57	3185	3200	3080	4140	2230	3185	3120.59	6.56	19	-241	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1306	-31.10	0.54	12	0.04	-100.00	5796.00	11460	20230908	-72.86	3080	20240627	0.97	6580	-52.74	20240207	3080	0.97	20240627	11460	-72.86	20230908	3080	0.97	20240627	2.31	N	040300	1000	420 억		275385	N	N	0	N	00	N
17	20240627	090457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3180	-5	5	-0.16	5334630	1676	2.26	3185	3200	3175	4140	2230	3185	3182.95	6.55	-472	-472	3361	3272	3221	3132	3081	3247	3107	420	955	1000	2220	5	1	42000000	1336	-31.80	0.55	12	0.00	-100.00	5796.00	11460	20230908	-72.25	3170	20240626	0.32	6580	-51.67	20240207	3170	0.32	20240626	11460	-72.25	20230908	3170	0.32	20240626	2.31	N	040300	1000	420 억		274894	N	N	0	N	00	N
18	20240626	160456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3185	-80	5	-2.45	238460095	74171	95.63	3245	3310	3170	4240	2290	3265	3215.00	6.56	11401	11402	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1338	-31.85	0.55	12	0.18	-100.00	5796.00	11460	20230908	-72.21	3170	20240626	0.47	6580	-51.60	20240207	3170	0.47	20240626	11460	-72.21	20230908	3170	0.47	20240626	2.35	N	040300	1000	420 억		275366	N	N	0	N	00	N
19	20240626	150457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3200	-65	5	-1.99	218685215	67951	87.61	3245	3310	3175	4240	2290	3265	3218.28	6.51	9340	9321	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1344	-32.00	0.55	12	0.16	-100.00	5796.00	11460	20230908	-72.08	3175	20240626	0.79	6580	-51.37	20240207	3175	0.79	20240626	11460	-72.08	20230908	3175	0.79	20240626	2.35	N	040300	1000	420 억		273305	N	N	0	N	00	N
20	20240626	140457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3205	-60	5	-1.84	178397925	55338	71.35	3245	3310	3185	4240	2290	3265	3223.79	6.46	7187	7110	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1346	-32.05	0.55	12	0.13	-100.00	5796.00	11460	20230908	-72.03	3185	20240626	0.63	6580	-51.29	20240207	3185	0.63	20240626	11460	-72.03	20230908	3185	0.63	20240626	2.35	N	040300	1000	420 억		271152	N	N	0	N	00	N
21	20240626	130459	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3210	-55	5	-1.68	161873745	50174	64.69	3245	3310	3195	4240	2290	3265	3226.25	6.45	7025	6786	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1348	-32.10	0.55	12	0.12	-100.00	5796.00	11460	20230908	-71.99	3195	20240626	0.47	6580	-51.22	20240207	3195	0.47	20240626	11460	-71.99	20230908	3195	0.47	20240626	2.35	N	040300	1000	420 억		270990	N	N	0	N	00	N
22	20240626	120456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3230	-35	5	-1.07	103664160	32038	41.31	3245	3310	3220	4240	2290	3265	3235.66	6.37	3720	3448	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1357	-32.30	0.56	12	0.08	-100.00	5796.00	11460	20230908	-71.82	3220	20240626	0.31	6580	-50.91	20240207	3220	0.31	20240626	11460	-71.82	20230908	3220	0.31	20240626	2.35	N	040300	1000	420 억		267685	N	N	0	N	00	N
23	20240626	110457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3230	-35	5	-1.07	87151995	26921	34.71	3245	3310	3220	4240	2290	3265	3237.32	6.34	2504	2494	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1357	-32.30	0.56	12	0.06	-100.00	5796.00	11460	20230908	-71.82	3220	20240626	0.31	6580	-50.91	20240207	3220	0.31	20240626	11460	-71.82	20230908	3220	0.31	20240626	2.35	N	040300	1000	420 억		266469	N	N	0	N	00	N
24	20240626	100457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3245	-20	5	-0.61	64936580	20036	25.83	3245	3310	3220	4240	2290	3265	3241.00	6.37	3435	2931	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1363	-32.45	0.56	12	0.05	-100.00	5796.00	11460	20230908	-71.68	3220	20240626	0.78	6580	-50.68	20240207	3220	0.78	20240626	11460	-71.68	20230908	3220	0.78	20240626	2.35	N	040300	1000	420 억		267400	N	N	0	N	00	N
25	20240626	090456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3285	20	2	0.61	11882805	3655	4.71	3245	3310	3245	4240	2290	3265	3251.11	6.31	1098	387	3378	3321	3293	3236	3208	3307	3222	420	975	1000	2280	5	1	42000000	1380	-32.85	0.57	12	0.01	-100.00	5796.00	11460	20230908	-71.34	3245	20240626	1.23	6580	-50.08	20240207	3245	1.23	20240626	11460	-71.34	20230908	3245	1.23	20240626	2.35	N	040300	1000	420 억		265063	N	N	0	N	00	N
26	20240625	160456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3265	-45	5	-1.36	254310170	77086	69.19	3275	3350	3265	4300	2320	3310	3299.05	6.28	20290	20262	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1371	-32.65	0.56	12	0.18	-100.00	5796.00	11460	20230908	-71.51	3265	20240625	0.00	6580	-50.38	20240207	3265	0.00	20240625	11460	-71.51	20230908	3265	0.00	20240625	2.34	N	040300	1000	420 억		263965	N	N	0	N	00	N
27	20240625	150457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3270	-40	5	-1.21	239277320	72495	65.07	3275	3350	3270	4300	2320	3310	3300.60	6.28	19968	19940	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1373	-32.70	0.56	12	0.17	-100.00	5796.00	11460	20230908	-71.47	3270	20240625	0.00	6580	-50.30	20240207	3270	0.00	20240625	11460	-71.47	20230908	3270	0.00	20240625	2.34	N	040300	1000	420 억		263643	N	N	0	N	00	N
28	20240625	140456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3270	-40	5	-1.21	222403300	67340	60.44	3275	3350	3270	4300	2320	3310	3302.69	6.26	19270	18909	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1373	-32.70	0.56	12	0.16	-100.00	5796.00	11460	20230908	-71.47	3270	20240625	0.00	6580	-50.30	20240207	3270	0.00	20240625	11460	-71.47	20230908	3270	0.00	20240625	2.34	N	040300	1000	420 억		262945	N	N	0	N	00	N
29	20240625	130457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3280	-30	5	-0.91	185980520	56234	50.47	3275	3350	3270	4300	2320	3310	3307.26	6.23	17999	17629	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1378	-32.80	0.57	12	0.13	-100.00	5796.00	11460	20230908	-71.38	3270	20240625	0.31	6580	-50.15	20240207	3270	0.31	20240625	11460	-71.38	20230908	3270	0.31	20240625	2.34	N	040300	1000	420 억		261674	N	N	0	N	00	N
30	20240625	120459	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3300	-10	5	-0.30	175155285	52941	47.52	3275	3350	3270	4300	2320	3310	3308.50	6.20	16921	16893	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1386	-33.00	0.57	12	0.13	-100.00	5796.00	11460	20230908	-71.20	3270	20240625	0.92	6580	-49.85	20240207	3270	0.92	20240625	11460	-71.20	20230908	3270	0.92	20240625	2.34	N	040300	1000	420 억		260596	N	N	0	N	00	N
31	20240625	110500	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3305	-5	5	-0.15	170942250	51665	46.37	3275	3350	3270	4300	2320	3310	3308.67	6.22	17467	17426	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1388	-33.05	0.57	12	0.12	-100.00	5796.00	11460	20230908	-71.16	3270	20240625	1.07	6580	-49.77	20240207	3270	1.07	20240625	11460	-71.16	20230908	3270	1.07	20240625	2.34	N	040300	1000	420 억		261142	N	N	0	N	00	N
32	20240625	100456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3290	-20	5	-0.60	166801850	50410	45.24	3275	3350	3270	4300	2320	3310	3308.90	6.22	17435	17436	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1382	-32.90	0.57	12	0.12	-100.00	5796.00	11460	20230908	-71.29	3270	20240625	0.61	6580	-50.00	20240207	3270	0.61	20240625	11460	-71.29	20230908	3270	0.61	20240625	2.34	N	040300	1000	420 억		261110	N	N	0	N	00	N
33	20240625	090456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3320	10	2	0.30	29373380	8882	7.97	3275	3335	3275	4300	2320	3310	3307.07	5.87	2857	2829	3503	3406	3353	3256	3203	3380	3230	420	990	1000	2310	5	1	42000000	1394	-33.20	0.57	12	0.02	-100.00	5796.00	11460	20230908	-71.03	3275	20240625	1.37	6580	-49.54	20240207	3275	1.37	20240625	11460	-71.03	20230908	3275	1.37	20240625	2.34	N	040300	1000	420 억		246532	N	N	0	N	00	N
34	20240624	160454	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3310	-145	5	-4.20	361547850	107727	286.80	3450	3450	3300	4490	2420	3455	3356.21	5.80	-9739	-9736	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1390	-33.10	0.57	12	0.26	-100.00	5796.00	11460	20230908	-71.12	3300	20240624	0.30	6580	-49.70	20240207	3300	0.30	20240624	11460	-71.12	20230908	3300	0.30	20240624	2.37	N	040300	1000	420 억		243675	N	N	0	N	00	N
35	20240624	150455	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3340	-115	5	-3.33	278958465	82821	220.49	3450	3450	3330	4490	2420	3455	3368.21	5.84	-8323	-8320	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1403	-33.40	0.58	12	0.20	-100.00	5796.00	11460	20230908	-70.86	3330	20240624	0.30	6580	-49.24	20240207	3330	0.30	20240624	11460	-70.86	20230908	3330	0.30	20240624	2.37	N	040300	1000	420 억		245091	N	N	0	N	00	N
36	20240624	140456	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3350	-105	5	-3.04	238523315	70719	188.27	3450	3450	3340	4490	2420	3455	3372.83	5.84	-8323	-8320	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1407	-33.50	0.58	12	0.17	-100.00	5796.00	11460	20230908	-70.77	3340	20240624	0.30	6580	-49.09	20240207	3340	0.30	20240624	11460	-70.77	20230908	3340	0.30	20240624	2.37	N	040300	1000	420 억		245091	N	N	0	N	00	N
37	20240624	130454	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3360	-95	5	-2.75	211286380	62613	166.69	3450	3450	3340	4490	2420	3455	3374.48	5.85	-7621	-7618	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1411	-33.60	0.58	12	0.15	-100.00	5796.00	11460	20230908	-70.68	3340	20240624	0.60	6580	-48.94	20240207	3340	0.60	20240624	11460	-70.68	20230908	3340	0.60	20240624	2.37	N	040300	1000	420 억		245793	N	N	0	N	00	N
38	20240624	120455	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3345	-110	5	-3.18	194057675	57471	153.00	3450	3450	3340	4490	2420	3455	3376.62	5.86	-7215	-7212	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1405	-33.45	0.58	12	0.14	-100.00	5796.00	11460	20230908	-70.81	3340	20240624	0.15	6580	-49.16	20240207	3340	0.15	20240624	11460	-70.81	20230908	3340	0.15	20240624	2.37	N	040300	1000	420 억		246199	N	N	0	N	00	N
39	20240624	110457	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3360	-95	5	-2.75	183031710	54178	144.24	3450	3450	3340	4490	2420	3455	3378.34	5.86	-7189	-7186	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1411	-33.60	0.58	12	0.13	-100.00	5796.00	11460	20230908	-70.68	3340	20240624	0.60	6580	-48.94	20240207	3340	0.60	20240624	11460	-70.68	20230908	3340	0.60	20240624	2.37	N	040300	1000	420 억		246225	N	N	0	N	00	N
40	20240624	100455	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3360	-95	5	-2.75	146442705	43276	115.21	3450	3450	3340	4490	2420	3455	3383.92	5.92	-4573	-4570	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1411	-33.60	0.58	12	0.10	-100.00	5796.00	11460	20230908	-70.68	3340	20240624	0.60	6580	-48.94	20240207	3340	0.60	20240624	11460	-70.68	20230908	3340	0.60	20240624	2.37	N	040300	1000	420 억		248841	N	N	0	N	00	N
41	20240624	090455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3445	-10	5	-0.29	2007390	582	1.55	3450	3450	3445	4490	2420	3455	3449.12	6.03	-160	-160	3521	3487	3461	3427	3401	3475	3415	420	1035	1000	2410	5	1	42000000	1447	-34.45	0.59	12	0.00	-100.00	5796.00	11460	20230908	-69.94	3420	20240620	0.73	6580	-47.64	20240207	3420	0.73	20240620	11460	-69.94	20230908	3420	0.73	20240620	2.37	N	040300	1000	420 억		253254	N	N	0	N	00	N
42	20240621	160441	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3455	-20	5	-0.58	125455715	36312	84.74	3475	3495	3435	4515	2435	3475	3454.93	6.03	-16485	-16485	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1451	-34.55	0.60	12	0.09	-100.00	5796.00	11460	20230908	-69.85	3420	20240620	1.02	6580	-47.49	20240207	3420	1.02	20240620	11460	-69.85	20230908	3420	1.02	20240620	2.38	N	040300	1000	420 억		253414	N	N	0	N	00	N
43	20240621	150439	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3440	-35	5	-1.01	112846460	32656	76.21	3475	3495	3435	4515	2435	3475	3455.60	6.06	-15224	-15224	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1445	-34.40	0.59	12	0.08	-100.00	5796.00	11460	20230908	-69.98	3420	20240620	0.58	6580	-47.72	20240207	3420	0.58	20240620	11460	-69.98	20230908	3420	0.58	20240620	2.38	N	040300	1000	420 억		254675	N	N	0	N	00	N
44	20240621	140440	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3450	-25	5	-0.72	108959260	31526	73.57	3475	3495	3435	4515	2435	3475	3456.16	6.09	-14239	-14239	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1449	-34.50	0.60	12	0.08	-100.00	5796.00	11460	20230908	-69.90	3420	20240620	0.88	6580	-47.57	20240207	3420	0.88	20240620	11460	-69.90	20230908	3420	0.88	20240620	2.38	N	040300	1000	420 억		255660	N	N	0	N	00	N
45	20240621	130441	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3445	-30	5	-0.86	103145340	29838	69.64	3475	3495	3435	4515	2435	3475	3456.83	6.11	-13089	-13089	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1447	-34.45	0.59	12	0.07	-100.00	5796.00	11460	20230908	-69.94	3420	20240620	0.73	6580	-47.64	20240207	3420	0.73	20240620	11460	-69.94	20230908	3420	0.73	20240620	2.38	N	040300	1000	420 억		256810	N	N	0	N	00	N
46	20240621	120442	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3450	-25	5	-0.72	94148495	27227	63.54	3475	3495	3435	4515	2435	3475	3457.90	6.14	-12170	-12170	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1449	-34.50	0.60	12	0.06	-100.00	5796.00	11460	20230908	-69.90	3420	20240620	0.88	6580	-47.57	20240207	3420	0.88	20240620	11460	-69.90	20230908	3420	0.88	20240620	2.38	N	040300	1000	420 억		257729	N	N	0	N	00	N
47	20240621	110442	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3450	-25	5	-0.72	88211500	25502	59.52	3475	3495	3435	4515	2435	3475	3458.99	6.17	-10962	-10962	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1449	-34.50	0.60	12	0.06	-100.00	5796.00	11460	20230908	-69.90	3420	20240620	0.88	6580	-47.57	20240207	3420	0.88	20240620	11460	-69.90	20230908	3420	0.88	20240620	2.38	N	040300	1000	420 억		258937	N	N	0	N	00	N
48	20240621	100439	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3455	-20	5	-0.58	65546630	18923	44.16	3475	3495	3450	4515	2435	3475	3463.85	6.22	-8815	-8815	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1451	-34.55	0.60	12	0.05	-100.00	5796.00	11460	20230908	-69.85	3420	20240620	1.02	6580	-47.49	20240207	3420	1.02	20240620	11460	-69.85	20230908	3420	1.02	20240620	2.38	N	040300	1000	420 억		261084	N	N	0	N	00	N
49	20240621	090442	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3475	0	3	0.00	9181710	2642	6.17	3475	3490	3475	4515	2435	3475	3475.29	6.43	4	-53	3538	3506	3463	3431	3388	3522	3447	420	1040	1000	2430	5	1	42000000	1460	-34.75	0.60	12	0.01	-100.00	5796.00	11460	20230908	-69.68	3420	20240620	1.61	6580	-47.19	20240207	3420	1.61	20240620	11460	-69.68	20230908	3420	1.61	20240620	2.38	N	040300	1000	420 억		269903	N	N	0	N	00	N
50	20240620	160439	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3475	35	2	1.02	143565385	41744	117.51	3420	3495	3420	4470	2410	3440	3438.24	6.41	9381	10010	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1460	-34.75	0.60	12	0.10	-100.00	5796.00	11460	20230908	-69.68	3420	20240620	1.61	6580	-47.19	20240207	3420	1.61	20240620	11460	-69.68	20230908	3420	1.61	20240620	2.36	N	040300	1000	420 억		269270	N	N	0	N	00	N
51	20240620	150439	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3430	-10	5	-0.29	114586250	33358	93.90	3420	3495	3420	4470	2410	3440	3435.05	6.42	9550	10360	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1441	-34.30	0.59	12	0.08	-100.00	5796.00	11460	20230908	-70.07	3420	20240620	0.29	6580	-47.87	20240207	3420	0.29	20240620	11460	-70.07	20230908	3420	0.29	20240620	2.36	N	040300	1000	420 억		269439	N	N	0	N	00	N
52	20240620	140439	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3435	-5	5	-0.15	111640250	32499	91.48	3420	3495	3420	4470	2410	3440	3435.19	6.42	9550	10385	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1443	-34.35	0.59	12	0.08	-100.00	5796.00	11460	20230908	-70.03	3420	20240620	0.44	6580	-47.80	20240207	3420	0.44	20240620	11460	-70.03	20230908	3420	0.44	20240620	2.36	N	040300	1000	420 억		269439	N	N	0	N	00	N
53	20240620	130439	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3425	-15	5	-0.44	74740325	21714	61.12	3420	3495	3420	4470	2410	3440	3442.03	6.29	4329	4627	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1439	-34.25	0.59	12	0.05	-100.00	5796.00	11460	20230908	-70.11	3420	20240620	0.15	6580	-47.95	20240207	3420	0.15	20240620	11460	-70.11	20230908	3420	0.15	20240620	2.36	N	040300	1000	420 억		264218	N	N	0	N	00	N
54	20240620	120439	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3435	-5	5	-0.15	62289915	18082	50.90	3420	3495	3420	4470	2410	3440	3444.86	6.29	4311	4609	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1443	-34.35	0.59	12	0.04	-100.00	5796.00	11460	20230908	-70.03	3420	20240620	0.44	6580	-47.80	20240207	3420	0.44	20240620	11460	-70.03	20230908	3420	0.44	20240620	2.36	N	040300	1000	420 억		264200	N	N	0	N	00	N
55	20240620	110440	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3450	10	2	0.29	42806995	12412	34.94	3420	3495	3420	4470	2410	3440	3448.84	6.29	4301	4599	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1449	-34.50	0.60	12	0.03	-100.00	5796.00	11460	20230908	-69.90	3420	20240620	0.88	6580	-47.57	20240207	3420	0.88	20240620	11460	-69.90	20230908	3420	0.88	20240620	2.36	N	040300	1000	420 억		264190	N	N	0	N	00	N
56	20240620	100441	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3465	25	2	0.73	38527565	11169	31.44	3420	3495	3420	4470	2410	3440	3449.51	6.29	4302	4600	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1455	-34.65	0.60	12	0.03	-100.00	5796.00	11460	20230908	-69.76	3420	20240620	1.32	6580	-47.34	20240207	3420	1.32	20240620	11460	-69.76	20230908	3420	1.32	20240620	2.36	N	040300	1000	420 억		264191	N	N	0	N	00	N
57	20240620	090446	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3440	0	3	0.00	5700015	1661	4.68	3420	3445	3420	4470	2410	3440	3431.68	6.19	208	-103	3483	3461	3443	3421	3403	3460	3420	420	1030	1000	2400	5	1	42000000	1445	-34.40	0.59	12	0.00	-100.00	5796.00	11460	20230908	-69.98	3420	20240620	0.58	6580	-47.72	20240207	3420	0.58	20240620	11460	-69.98	20230908	3420	0.58	20240620	2.36	N	040300	1000	420 억		260097	N	N	0	N	00	N
58	20240619	160438	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3440	-20	5	-0.58	119935855	34891	53.93	3440	3465	3425	4495	2425	3460	3437.44	6.19	-3654	-3654	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1445	-34.40	0.59	12	0.08	-100.00	5796.00	11460	20230908	-69.98	3425	20240619	0.44	6580	-47.72	20240207	3425	0.44	20240619	11460	-69.98	20230908	3425	0.44	20240619	2.41	N	040300	1000	420 억		259889	N	N	0	N	00	N
59	20240619	150437	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3430	-30	5	-0.87	107985845	31405	48.54	3440	3465	3425	4495	2425	3460	3438.49	6.19	-3587	-3587	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1441	-34.30	0.59	12	0.07	-100.00	5796.00	11460	20230908	-70.07	3425	20240619	0.15	6580	-47.87	20240207	3425	0.15	20240619	11460	-70.07	20230908	3425	0.15	20240619	2.41	N	040300	1000	420 억		259956	N	N	0	N	00	N
60	20240619	140441	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3435	-25	5	-0.72	81604265	23713	36.65	3440	3465	3430	4495	2425	3460	3441.33	6.19	-3552	-3552	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1443	-34.35	0.59	12	0.06	-100.00	5796.00	11460	20230908	-70.03	3430	20240619	0.15	6580	-47.80	20240207	3430	0.15	20240619	11460	-70.03	20230908	3430	0.15	20240619	2.41	N	040300	1000	420 억		259991	N	N	0	N	00	N
61	20240619	130437	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3435	-25	5	-0.72	75611520	21968	33.95	3440	3465	3430	4495	2425	3460	3441.89	6.20	-3253	-3253	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1443	-34.35	0.59	12	0.05	-100.00	5796.00	11460	20230908	-70.03	3430	20240619	0.15	6580	-47.80	20240207	3430	0.15	20240619	11460	-70.03	20230908	3430	0.15	20240619	2.41	N	040300	1000	420 억		260290	N	N	0	N	00	N
62	20240619	120437	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3435	-25	5	-0.72	59796640	17360	26.83	3440	3465	3435	4495	2425	3460	3444.51	6.21	-2829	-2829	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1443	-34.35	0.59	12	0.04	-100.00	5796.00	11460	20230908	-70.03	3430	20240618	0.15	6580	-47.80	20240207	3430	0.15	20240618	11460	-70.03	20230908	3430	0.15	20240618	2.41	N	040300	1000	420 억		260714	N	N	0	N	00	N
63	20240619	110439	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3440	-20	5	-0.58	30038690	8717	13.47	3440	3465	3440	4495	2425	3460	3445.99	6.25	-1009	-1009	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1445	-34.40	0.59	12	0.02	-100.00	5796.00	11460	20230908	-69.98	3430	20240618	0.29	6580	-47.72	20240207	3430	0.29	20240618	11460	-69.98	20230908	3430	0.29	20240618	2.41	N	040300	1000	420 억		262534	N	N	0	N	00	N
64	20240619	100440	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3455	-5	5	-0.14	17971965	5214	8.06	3440	3465	3440	4495	2425	3460	3446.87	6.29	477	477	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1451	-34.55	0.60	12	0.01	-100.00	5796.00	11460	20230908	-69.85	3430	20240618	0.73	6580	-47.49	20240207	3430	0.73	20240618	11460	-69.85	20230908	3430	0.73	20240618	2.41	N	040300	1000	420 억		264020	N	N	0	N	00	N
65	20240619	090445	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3455	-5	5	-0.14	4403245	1280	1.98	3440	3455	3440	4495	2425	3460	3440.04	6.27	-187	-187	3566	3512	3471	3417	3376	3492	3397	420	1035	1000	2420	5	1	42000000	1451	-34.55	0.60	12	0.00	-100.00	5796.00	11460	20230908	-69.85	3430	20240618	0.73	6580	-47.49	20240207	3430	0.73	20240618	11460	-69.85	20230908	3430	0.73	20240618	2.41	N	040300	1000	420 억		263356	N	N	0	N	00	N
66	20240618	160436	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3460	-30	5	-0.86	222895380	64485	74.28	3465	3525	3430	4535	2445	3490	3456.54	6.27	-2143	-2148	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1453	-34.60	0.60	12	0.15	-100.00	5796.00	11460	20230908	-69.81	3430	20240618	0.87	6580	-47.42	20240207	3430	0.87	20240618	11460	-69.81	20230908	3430	0.87	20240618	2.39	N	040300	1000	420 억		263543	N	N	0	N	00	N
67	20240618	150433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3445	-45	5	-1.29	185235905	53562	61.70	3465	3525	3430	4535	2445	3490	3458.35	6.28	-1881	-1886	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1447	-34.45	0.59	12	0.13	-100.00	5796.00	11460	20230908	-69.94	3430	20240618	0.44	6580	-47.64	20240207	3430	0.44	20240618	11460	-69.94	20230908	3430	0.44	20240618	2.39	N	040300	1000	420 억		263805	N	N	0	N	00	N
68	20240618	140435	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3450	-40	5	-1.15	147674410	42672	49.16	3465	3525	3430	4535	2445	3490	3460.69	6.28	-1881	-1886	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1449	-34.50	0.60	12	0.10	-100.00	5796.00	11460	20230908	-69.90	3430	20240618	0.58	6580	-47.57	20240207	3430	0.58	20240618	11460	-69.90	20230908	3430	0.58	20240618	2.39	N	040300	1000	420 억		263805	N	N	0	N	00	N
69	20240618	130438	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3455	-35	5	-1.00	123503120	35668	41.09	3465	3525	3430	4535	2445	3490	3462.57	6.30	-1284	-1289	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1451	-34.55	0.60	12	0.08	-100.00	5796.00	11460	20230908	-69.85	3430	20240618	0.73	6580	-47.49	20240207	3430	0.73	20240618	11460	-69.85	20230908	3430	0.73	20240618	2.39	N	040300	1000	420 억		264402	N	N	0	N	00	N
70	20240618	120438	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3455	-35	5	-1.00	112879775	32591	37.54	3465	3525	3430	4535	2445	3490	3463.53	6.30	-1284	-1289	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1451	-34.55	0.60	12	0.08	-100.00	5796.00	11460	20230908	-69.85	3430	20240618	0.73	6580	-47.49	20240207	3430	0.73	20240618	11460	-69.85	20230908	3430	0.73	20240618	2.39	N	040300	1000	420 억		264402	N	N	0	N	00	N
71	20240618	110435	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3460	-30	5	-0.86	98094300	28313	32.61	3465	3525	3430	4535	2445	3490	3464.64	6.30	-1284	-480	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1453	-34.60	0.60	12	0.07	-100.00	5796.00	11460	20230908	-69.81	3430	20240618	0.87	6580	-47.42	20240207	3430	0.87	20240618	11460	-69.81	20230908	3430	0.87	20240618	2.39	N	040300	1000	420 억		264402	N	N	0	N	00	N
72	20240618	100437	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3500	10	2	0.29	26983495	7766	8.95	3465	3525	3465	4535	2445	3490	3474.57	6.34	430	424	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1470	-35.00	0.60	12	0.02	-100.00	5796.00	11460	20230908	-69.46	3465	20240618	1.01	6580	-46.81	20240207	3465	1.01	20240618	11460	-69.46	20230908	3465	1.01	20240618	2.39	N	040300	1000	420 억		266116	N	N	0	N	00	N
73	20240618	090441	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3520	30	2	0.86	22815095	6576	7.58	3465	3525	3465	4535	2445	3490	3469.45	6.35	864	858	3623	3556	3518	3451	3413	3537	3432	420	1045	1000	2440	5	1	42000000	1478	-35.20	0.61	12	0.02	-100.00	5796.00	11460	20230908	-69.28	3465	20240618	1.59	6580	-46.50	20240207	3465	1.59	20240618	11460	-69.28	20230908	3465	1.59	20240618	2.39	N	040300	1000	420 억		266550	N	N	0	N	00	N
74	20240617	160433	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3490	-90	5	-2.51	305131445	86664	90.23	3570	3585	3480	4650	2510	3580	3520.86	6.33	-5604	-5603	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1466	-34.90	0.60	12	0.21	-100.00	5796.00	11460	20230908	-69.55	3480	20240617	0.29	6580	-46.96	20240207	3480	0.29	20240617	11460	-69.55	20230908	3480	0.29	20240617	2.38	N	040300	1000	420 억		265686	N	N	0	N	00	N
75	20240617	150437	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3485	-95	5	-2.65	292530665	83053	86.47	3570	3585	3480	4650	2510	3580	3522.22	6.34	-5116	-5115	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1464	-34.85	0.60	12	0.20	-100.00	5796.00	11460	20230908	-69.59	3480	20240617	0.14	6580	-47.04	20240207	3480	0.14	20240617	11460	-69.59	20230908	3480	0.14	20240617	2.38	N	040300	1000	420 억		266174	N	N	0	N	00	N
76	20240617	140431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3490	-90	5	-2.51	256337300	72667	75.66	3570	3585	3485	4650	2510	3580	3527.56	6.34	-4911	-4910	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1466	-34.90	0.60	12	0.17	-100.00	5796.00	11460	20230908	-69.55	3485	20240617	0.14	6580	-46.96	20240207	3485	0.14	20240617	11460	-69.55	20230908	3485	0.14	20240617	2.38	N	040300	1000	420 억		266379	N	N	0	N	00	N
77	20240617	130432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3500	-80	5	-2.23	237138465	67172	69.94	3570	3585	3485	4650	2510	3580	3530.32	6.34	-4985	-4984	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1470	-35.00	0.60	12	0.16	-100.00	5796.00	11460	20230908	-69.46	3485	20240617	0.43	6580	-46.81	20240207	3485	0.43	20240617	11460	-69.46	20230908	3485	0.43	20240617	2.38	N	040300	1000	420 억		266305	N	N	0	N	00	N
78	20240617	120432	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3495	-85	5	-2.37	219727430	62196	64.76	3570	3585	3485	4650	2510	3580	3532.82	6.34	-4895	-4894	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1468	-34.95	0.60	12	0.15	-100.00	5796.00	11460	20230908	-69.50	3485	20240617	0.29	6580	-46.88	20240207	3485	0.29	20240617	11460	-69.50	20230908	3485	0.29	20240617	2.38	N	040300	1000	420 억		266395	N	N	0	N	00	N
79	20240617	110429	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3545	-35	5	-0.98	97379320	27395	28.52	3570	3585	3530	4650	2510	3580	3554.64	6.37	-3722	-3726	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1489	-35.45	0.61	12	0.07	-100.00	5796.00	11460	20230908	-69.07	3530	20240617	0.42	6580	-46.12	20240207	3530	0.42	20240617	11460	-69.07	20230908	3530	0.42	20240617	2.38	N	040300	1000	420 억		267568	N	N	0	N	00	N
80	20240617	100431	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3550	-30	5	-0.84	54205845	15207	15.83	3570	3585	3545	4650	2510	3580	3564.53	6.37	-3567	-3567	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1491	-35.50	0.61	12	0.04	-100.00	5796.00	11460	20230908	-69.02	3545	20240617	0.14	6580	-46.05	20240207	3545	0.14	20240617	11460	-69.02	20230908	3545	0.14	20240617	2.38	N	040300	1000	420 억		267723	N	N	0	N	00	N
81	20240617	090433	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3580	0	3	0.00	5696890	1594	1.66	3570	3585	3570	4650	2510	3580	3573.96	6.45	-590	-590	3740	3660	3610	3530	3480	3635	3505	420	1070	1000	2500	5	1	42000000	1504	-35.80	0.62	12	0.00	-100.00	5796.00	11460	20230908	-68.76	3560	20240614	0.56	6580	-45.59	20240207	3560	0.56	20240614	11460	-68.76	20230908	3560	0.56	20240614	2.38	N	040300	1000	420 억		270700	N	N	0	N	00	N
82	20240614	160357	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3580	-100	5	-2.72	345044855	95123	225.89	3660	3690	3560	4780	2580	3680	3627.38	6.46	-23335	-23388	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1504	-35.80	0.62	12	0.23	-100.00	5796.00	11460	20230908	-68.76	3560	20240614	0.56	6580	-45.59	20240207	3560	0.56	20240614	11460	-68.76	20230908	3560	0.56	20240614	2.40	N	040300	1000	420 억		271290	N	N	0	N	00	N
83	20240614	150358	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3620	-60	5	-1.63	233567175	64157	152.35	3660	3690	3615	4780	2580	3680	3640.56	6.50	-21519	-21572	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1520	-36.20	0.62	12	0.15	-100.00	5796.00	11460	20230908	-68.41	3615	20240614	0.14	6580	-44.98	20240207	3615	0.14	20240614	11460	-68.41	20230908	3615	0.14	20240614	2.40	N	040300	1000	420 억		273106	N	N	0	N	00	N
84	20240614	140357	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3645	-35	5	-0.95	154434185	42329	100.52	3660	3690	3630	4780	2580	3680	3648.43	6.62	-16644	-16698	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1531	-36.45	0.63	12	0.10	-100.00	5796.00	11460	20230908	-68.19	3620	20240611	0.69	6580	-44.60	20240207	3620	0.69	20240611	11460	-68.19	20230908	3620	0.69	20240611	2.40	N	040300	1000	420 억		277981	N	N	0	N	00	N
85	20240614	130357	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3645	-35	5	-0.95	124656150	34142	81.08	3660	3690	3635	4780	2580	3680	3651.11	6.67	-14415	-14469	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1531	-36.45	0.63	12	0.08	-100.00	5796.00	11460	20230908	-68.19	3620	20240611	0.69	6580	-44.60	20240207	3620	0.69	20240611	11460	-68.19	20230908	3620	0.69	20240611	2.40	N	040300	1000	420 억		280210	N	N	0	N	00	N
86	20240614	120400	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3650	-30	5	-0.82	116717360	31964	75.90	3660	3690	3635	4780	2580	3680	3651.53	6.69	-13452	-13506	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1533	-36.50	0.63	12	0.08	-100.00	5796.00	11460	20230908	-68.15	3620	20240611	0.83	6580	-44.53	20240207	3620	0.83	20240611	11460	-68.15	20230908	3620	0.83	20240611	2.40	N	040300	1000	420 억		281173	N	N	0	N	00	N
87	20240614	110424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3645	-35	5	-0.95	112361935	30770	73.07	3660	3690	3635	4780	2580	3680	3651.67	6.70	-13017	-13071	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1531	-36.45	0.63	12	0.07	-100.00	5796.00	11460	20230908	-68.19	3620	20240611	0.69	6580	-44.60	20240207	3620	0.69	20240611	11460	-68.19	20230908	3620	0.69	20240611	2.40	N	040300	1000	420 억		281608	N	N	0	N	00	N
88	20240614	100424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3650	-30	5	-0.82	80458070	22007	52.26	3660	3690	3640	4780	2580	3680	3656.02	6.82	-7981	-8035	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1533	-36.50	0.63	12	0.05	-100.00	5796.00	11460	20230908	-68.15	3620	20240611	0.83	6580	-44.53	20240207	3620	0.83	20240611	11460	-68.15	20230908	3620	0.83	20240611	2.40	N	040300	1000	420 억		286644	N	N	0	N	00	N
89	20240614	090427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3680	0	3	0.00	7687070	2100	4.99	3660	3680	3660	4780	2580	3680	3660.51	7.02	26	25	3766	3722	3701	3657	3636	3712	3647	420	1100	1000	2570	5	1	42000000	1546	-36.80	0.63	12	0.00	-100.00	5796.00	11460	20230908	-67.89	3620	20240611	1.66	6580	-44.07	20240207	3620	1.66	20240611	11460	-67.89	20230908	3620	1.66	20240611	2.40	N	040300	1000	420 억		294651	N	N	0	N	00	N
90	20240613	160421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3680	-60	5	-1.60	153655660	41494	72.18	3705	3745	3680	4860	2620	3740	3703.09	7.01	-8229	-8303	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1546	-36.80	0.63	12	0.10	-100.00	5796.00	11460	20230908	-67.89	3620	20240611	1.66	6580	-44.07	20240207	3620	1.66	20240611	11460	-67.89	20230908	3620	1.66	20240611	2.43	N	040300	1000	420 억		294625	N	N	0	N	00	N
91	20240613	150428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	-40	5	-1.07	125584790	33883	58.94	3705	3745	3695	4860	2620	3740	3706.42	7.12	-3837	-3266	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1554	-37.00	0.64	12	0.08	-100.00	5796.00	11460	20230908	-67.71	3620	20240611	2.21	6580	-43.77	20240207	3620	2.21	20240611	11460	-67.71	20230908	3620	2.21	20240611	2.43	N	040300	1000	420 억		299017	N	N	0	N	00	N
92	20240613	140423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	-40	5	-1.07	95637745	25790	44.86	3705	3745	3695	4860	2620	3740	3708.33	7.20	-614	-43	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1554	-37.00	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.71	3620	20240611	2.21	6580	-43.77	20240207	3620	2.21	20240611	11460	-67.71	20230908	3620	2.21	20240611	2.43	N	040300	1000	420 억		302240	N	N	0	N	00	N
93	20240613	130424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	-35	5	-0.94	84868350	22881	39.80	3705	3745	3695	4860	2620	3740	3709.12	7.20	-309	262	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1556	-37.05	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.67	3620	20240611	2.35	6580	-43.69	20240207	3620	2.35	20240611	11460	-67.67	20230908	3620	2.35	20240611	2.43	N	040300	1000	420 억		302545	N	N	0	N	00	N
94	20240613	120426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	-35	5	-0.94	77042095	20769	36.13	3705	3745	3695	4860	2620	3740	3709.48	7.20	-245	326	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1556	-37.05	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.67	3620	20240611	2.35	6580	-43.69	20240207	3620	2.35	20240611	11460	-67.67	20230908	3620	2.35	20240611	2.43	N	040300	1000	420 억		302609	N	N	0	N	00	N
95	20240613	110421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	-40	5	-1.07	72248500	19476	33.88	3705	3745	3695	4860	2620	3740	3709.62	7.21	-70	501	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1554	-37.00	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.71	3620	20240611	2.21	6580	-43.77	20240207	3620	2.21	20240611	11460	-67.71	20230908	3620	2.21	20240611	2.43	N	040300	1000	420 억		302784	N	N	0	N	00	N
96	20240613	100422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3715	-25	5	-0.67	34991305	9416	16.38	3705	3745	3705	4860	2620	3740	3716.15	7.19	-711	-140	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1560	-37.15	0.64	12	0.02	-100.00	5796.00	11460	20230908	-67.58	3620	20240611	2.62	6580	-43.54	20240207	3620	2.62	20240611	11460	-67.58	20230908	3620	2.62	20240611	2.43	N	040300	1000	420 억		302143	N	N	0	N	00	N
97	20240613	090426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3735	-5	5	-0.13	17514710	4722	8.21	3705	3745	3705	4860	2620	3740	3709.17	7.20	-248	32	3850	3795	3735	3680	3620	3765	3650	420	1120	1000	2610	5	1	42000000	1569	-37.35	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.41	3620	20240611	3.18	6580	-43.24	20240207	3620	3.18	20240611	11460	-67.41	20230908	3620	3.18	20240611	2.43	N	040300	1000	420 억		302606	N	N	0	N	00	N
98	20240612	160419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3740	65	2	1.77	212595825	57400	118.29	3790	3790	3675	4775	2575	3675	3703.09	7.21	7840	7862	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1571	-37.40	0.65	12	0.14	-100.00	5796.00	11460	20230908	-67.36	3620	20240611	3.31	6580	-43.16	20240207	3620	3.31	20240611	11460	-67.36	20230908	3620	3.31	20240611	2.47	N	040300	1000	420 억		302854	N	N	0	N	00	N
99	20240612	150426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3710	35	2	0.95	179037145	48397	99.74	3790	3790	3675	4775	2575	3675	3699.34	7.10	3364	3182	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1558	-37.10	0.64	12	0.12	-100.00	5796.00	11460	20230908	-67.63	3620	20240611	2.49	6580	-43.62	20240207	3620	2.49	20240611	11460	-67.63	20230908	3620	2.49	20240611	2.47	N	040300	1000	420 억		298378	N	N	0	N	00	N
100	20240612	140421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	30	2	0.82	159013505	42993	88.60	3790	3790	3675	4775	2575	3675	3698.59	7.09	2808	2630	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1556	-37.05	0.64	12	0.10	-100.00	5796.00	11460	20230908	-67.67	3620	20240611	2.35	6580	-43.69	20240207	3620	2.35	20240611	11460	-67.67	20230908	3620	2.35	20240611	2.47	N	040300	1000	420 억		297822	N	N	0	N	00	N
101	20240612	130420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	15	2	0.41	122313155	33067	68.15	3790	3790	3675	4775	2575	3675	3698.95	7.08	2207	2095	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1550	-36.90	0.64	12	0.08	-100.00	5796.00	11460	20230908	-67.80	3620	20240611	1.93	6580	-43.92	20240207	3620	1.93	20240611	11460	-67.80	20230908	3620	1.93	20240611	2.47	N	040300	1000	420 억		297221	N	N	0	N	00	N
102	20240612	120419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3685	10	2	0.27	109041130	29464	60.72	3790	3790	3675	4775	2575	3675	3700.83	7.03	248	170	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1548	-36.85	0.64	12	0.07	-100.00	5796.00	11460	20230908	-67.84	3620	20240611	1.80	6580	-44.00	20240207	3620	1.80	20240611	11460	-67.84	20230908	3620	1.80	20240611	2.47	N	040300	1000	420 억		295262	N	N	0	N	00	N
103	20240612	110419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3715	40	2	1.09	90879220	24546	50.59	3790	3790	3675	4775	2575	3675	3702.40	7.04	854	725	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1560	-37.15	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.58	3620	20240611	2.62	6580	-43.54	20240207	3620	2.62	20240611	11460	-67.58	20230908	3620	2.62	20240611	2.47	N	040300	1000	420 억		295868	N	N	0	N	00	N
104	20240612	100420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	20	2	0.54	40989085	11042	22.76	3790	3790	3680	4775	2575	3675	3712.11	7.03	304	106	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1552	-36.95	0.64	12	0.03	-100.00	5796.00	11460	20230908	-67.76	3620	20240611	2.07	6580	-43.84	20240207	3620	2.07	20240611	11460	-67.76	20230908	3620	2.07	20240611	2.47	N	040300	1000	420 억		295318	N	N	0	N	00	N
105	20240612	090420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	25	2	0.68	8720585	2307	4.75	3790	3790	3700	4775	2575	3675	3780.05	7.02	0	0	3738	3706	3663	3631	3588	3722	3647	420	1100	1000	2570	5	1	42000000	1554	-37.00	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.71	3620	20240611	2.21	6580	-43.77	20240207	3620	2.21	20240611	11460	-67.71	20230908	3620	2.21	20240611	2.47	N	040300	1000	420 억		295014	N	N	0	N	00	N
106	20240610	160416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3655	-45	5	-1.22	174545205	47758	205.27	3635	3700	3635	4810	2590	3700	3654.78	6.77	1965	1966	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1535	-36.55	0.63	12	0.11	-100.00	5796.00	11460	20230908	-68.11	3625	20240425	0.83	6580	-44.45	20240207	3625	0.83	20240425	11460	-68.11	20230908	3625	0.83	20240425	2.51	N	040300	1000	420 억		284400	N	N	0	N	00	N
107	20240610	150420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3660	-40	5	-1.08	166465525	45548	195.77	3635	3700	3635	4810	2590	3700	3654.73	6.77	1738	1819	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1537	-36.60	0.63	12	0.11	-100.00	5796.00	11460	20230908	-68.06	3625	20240425	0.97	6580	-44.38	20240207	3625	0.97	20240425	11460	-68.06	20230908	3625	0.97	20240425	2.51	N	040300	1000	420 억		284173	N	N	0	N	00	N
108	20240610	140418	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3650	-50	5	-1.35	130311565	35668	153.31	3635	3700	3635	4810	2590	3700	3653.46	6.73	330	-155	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1533	-36.50	0.63	12	0.08	-100.00	5796.00	11460	20230908	-68.15	3625	20240425	0.69	6580	-44.53	20240207	3625	0.69	20240425	11460	-68.15	20230908	3625	0.69	20240425	2.51	N	040300	1000	420 억		282765	N	N	0	N	00	N
109	20240610	130417	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3650	-50	5	-1.35	105850505	28982	124.57	3635	3700	3635	4810	2590	3700	3652.28	6.72	-168	-5	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1533	-36.50	0.63	12	0.07	-100.00	5796.00	11460	20230908	-68.15	3625	20240425	0.69	6580	-44.53	20240207	3625	0.69	20240425	11460	-68.15	20230908	3625	0.69	20240425	2.51	N	040300	1000	420 억		282267	N	N	0	N	00	N
110	20240610	120418	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-30	5	-0.81	84743985	23215	99.78	3635	3700	3635	4810	2590	3700	3650.40	6.72	-61	102	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1541	-36.70	0.63	12	0.06	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.51	N	040300	1000	420 억		282374	N	N	0	N	00	N
111	20240610	110419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-30	5	-0.81	78944810	21633	92.98	3635	3700	3635	4810	2590	3700	3649.28	6.72	-61	102	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1541	-36.70	0.63	12	0.05	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.51	N	040300	1000	420 억		282374	N	N	0	N	00	N
112	20240610	100417	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3660	-40	5	-1.08	64406980	17664	75.92	3635	3700	3635	4810	2590	3700	3646.23	6.73	19	463	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1537	-36.60	0.63	12	0.04	-100.00	5796.00	11460	20230908	-68.06	3625	20240425	0.97	6580	-44.38	20240207	3625	0.97	20240425	11460	-68.06	20230908	3625	0.97	20240425	2.51	N	040300	1000	420 억		282454	N	N	0	N	00	N
113	20240610	090422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3655	-45	5	-1.22	29612560	8128	34.94	3635	3700	3635	4810	2590	3700	3643.28	6.73	33	477	3716	3707	3701	3692	3686	3705	3690	420	1110	1000	2590	5	1	42000000	1535	-36.55	0.63	12	0.02	-100.00	5796.00	11460	20230908	-68.11	3625	20240425	0.83	6580	-44.45	20240207	3625	0.83	20240425	11460	-68.11	20230908	3625	0.83	20240425	2.51	N	040300	1000	420 억		282468	N	N	0	N	00	N
114	20240607	160429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	-5	5	-0.13	86089675	23264	62.01	3705	3710	3695	4815	2595	3705	3700.56	6.72	-746	-639	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1554	-37.00	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.71	3625	20240425	2.07	6580	-43.77	20240207	3625	2.07	20240425	11460	-67.71	20230908	3625	2.07	20240425	2.54	N	040300	1000	420 억		282435	N	N	0	N	00	N
115	20240607	150433	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	81795750	22103	58.91	3705	3710	3695	4815	2595	3705	3700.66	6.73	-605	-498	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1552	-36.95	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.76	3625	20240425	1.93	6580	-43.84	20240207	3625	1.93	20240425	11460	-67.76	20230908	3625	1.93	20240425	2.54	N	040300	1000	420 억		282576	N	N	0	N	00	N
116	20240607	140431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	0	3	0.00	44146125	11925	31.78	3705	3710	3695	4815	2595	3705	3701.98	6.75	186	293	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.03	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.54	N	040300	1000	420 억		283367	N	N	0	N	00	N
117	20240607	130430	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	0	3	0.00	31737495	8573	22.85	3705	3710	3695	4815	2595	3705	3702.03	6.75	450	527	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.02	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.54	N	040300	1000	420 억		283631	N	N	0	N	00	N
118	20240607	120430	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	-10	5	-0.27	21797665	5887	15.69	3705	3710	3695	4815	2595	3705	3702.68	6.75	322	429	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1552	-36.95	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.76	3625	20240425	1.93	6580	-43.84	20240207	3625	1.93	20240425	11460	-67.76	20230908	3625	1.93	20240425	2.54	N	040300	1000	420 억		283503	N	N	0	N	00	N
119	20240607	110429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3710	5	2	0.13	16969565	4581	12.21	3705	3710	3695	4815	2595	3705	3704.34	6.75	410	517	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1558	-37.10	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.63	3625	20240425	2.34	6580	-43.62	20240207	3625	2.34	20240425	11460	-67.63	20230908	3625	2.34	20240425	2.54	N	040300	1000	420 억		283591	N	N	0	N	00	N
120	20240607	100429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	0	3	0.00	9199200	2485	6.62	3705	3710	3695	4815	2595	3705	3701.89	6.76	766	745	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.54	N	040300	1000	420 억		283947	N	N	0	N	00	N
121	20240607	090427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	0	3	0.00	4042155	1091	2.91	3705	3705	3705	4815	2595	3705	3705.00	6.74	90	90	3748	3726	3693	3671	3638	3737	3682	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.00	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.54	N	040300	1000	420 억		283271	N	N	0	N	00	N
122	20240605	160426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	5	2	0.14	137941690	37422	92.89	3660	3715	3660	4810	2590	3700	3686.09	6.74	-606	-606	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.09	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.56	N	040300	1000	420 억		283181	N	N	0	N	00	N
123	20240605	150427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	-10	5	-0.27	116954605	31747	78.81	3660	3715	3660	4810	2590	3700	3683.96	6.75	-235	-328	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1550	-36.90	0.64	12	0.08	-100.00	5796.00	11460	20230908	-67.80	3625	20240425	1.79	6580	-43.92	20240207	3625	1.79	20240425	11460	-67.80	20230908	3625	1.79	20240425	2.56	N	040300	1000	420 억		283552	N	N	0	N	00	N
124	20240605	140425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	-10	5	-0.27	96660880	26236	65.13	3660	3715	3660	4810	2590	3700	3684.28	6.73	-986	-1059	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1550	-36.90	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.80	3625	20240425	1.79	6580	-43.92	20240207	3625	1.79	20240425	11460	-67.80	20230908	3625	1.79	20240425	2.56	N	040300	1000	420 억		282801	N	N	0	N	00	N
125	20240605	130428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	-10	5	-0.27	89350680	24255	60.21	3660	3715	3660	4810	2590	3700	3683.80	6.74	-615	-615	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1550	-36.90	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.80	3625	20240425	1.79	6580	-43.92	20240207	3625	1.79	20240425	11460	-67.80	20230908	3625	1.79	20240425	2.56	N	040300	1000	420 억		283172	N	N	0	N	00	N
126	20240605	120426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3685	-15	5	-0.41	77615335	21076	52.32	3660	3715	3660	4810	2590	3700	3682.64	6.75	-404	-404	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1548	-36.85	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.84	3625	20240425	1.66	6580	-44.00	20240207	3625	1.66	20240425	11460	-67.84	20230908	3625	1.66	20240425	2.56	N	040300	1000	420 억		283383	N	N	0	N	00	N
127	20240605	110427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	-10	5	-0.27	49781850	13538	33.61	3660	3715	3660	4810	2590	3700	3677.19	6.73	-1019	-1019	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1550	-36.90	0.64	12	0.03	-100.00	5796.00	11460	20230908	-67.80	3625	20240425	1.79	6580	-43.92	20240207	3625	1.79	20240425	11460	-67.80	20230908	3625	1.79	20240425	2.56	N	040300	1000	420 억		282768	N	N	0	N	00	N
128	20240605	100427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3685	-15	5	-0.41	29934325	8154	20.24	3660	3715	3660	4810	2590	3700	3671.12	6.75	-439	-439	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1548	-36.85	0.64	12	0.02	-100.00	5796.00	11460	20230908	-67.84	3625	20240425	1.66	6580	-44.00	20240207	3625	1.66	20240425	11460	-67.84	20230908	3625	1.66	20240425	2.56	N	040300	1000	420 억		283348	N	N	0	N	00	N
129	20240605	090426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	5	2	0.14	5890690	1609	3.99	3660	3715	3660	4810	2590	3700	3661.09	6.75	-223	-223	3776	3737	3691	3652	3606	3757	3672	420	1110	1000	2590	5	1	42000000	1556	-37.05	0.64	12	0.00	-100.00	5796.00	11460	20230908	-67.67	3625	20240425	2.21	6580	-43.69	20240207	3625	2.21	20240425	11460	-67.67	20230908	3625	2.21	20240425	2.56	N	040300	1000	420 억		283564	N	N	0	N	00	N
130	20240604	160423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	10	2	0.27	143363580	38992	136.66	3645	3730	3645	4795	2585	3690	3676.70	6.76	8920	8920	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1554	-37.00	0.64	12	0.09	-100.00	5796.00	11460	20230908	-67.71	3625	20240425	2.07	6580	-43.77	20240207	3625	2.07	20240425	11460	-67.71	20230908	3625	2.07	20240425	2.57	N	040300	1000	420 억		283787	N	N	0	N	00	N
131	20240604	150424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3680	-10	5	-0.27	117378750	31926	111.89	3645	3730	3645	4795	2585	3690	3676.59	6.73	7930	7930	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1546	-36.80	0.63	12	0.08	-100.00	5796.00	11460	20230908	-67.89	3625	20240425	1.52	6580	-44.07	20240207	3625	1.52	20240425	11460	-67.89	20230908	3625	1.52	20240425	2.57	N	040300	1000	420 억		282797	N	N	0	N	00	N
132	20240604	140425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	5	2	0.14	105451245	28691	100.55	3645	3730	3645	4795	2585	3690	3675.41	6.72	7300	7300	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1552	-36.95	0.64	12	0.07	-100.00	5796.00	11460	20230908	-67.76	3625	20240425	1.93	6580	-43.84	20240207	3625	1.93	20240425	11460	-67.76	20230908	3625	1.93	20240425	2.57	N	040300	1000	420 억		282167	N	N	0	N	00	N
133	20240604	130423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	-15	5	-0.41	94137985	25618	89.78	3645	3730	3645	4795	2585	3690	3674.68	6.70	6734	6734	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1544	-36.75	0.63	12	0.06	-100.00	5796.00	11460	20230908	-67.93	3625	20240425	1.38	6580	-44.15	20240207	3625	1.38	20240425	11460	-67.93	20230908	3625	1.38	20240425	2.57	N	040300	1000	420 억		281601	N	N	0	N	00	N
134	20240604	120423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3685	-5	5	-0.14	65925435	17944	62.89	3645	3730	3645	4795	2585	3690	3673.95	6.59	2029	1973	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1548	-36.85	0.64	12	0.04	-100.00	5796.00	11460	20230908	-67.84	3625	20240425	1.66	6580	-44.00	20240207	3625	1.66	20240425	11460	-67.84	20230908	3625	1.66	20240425	2.57	N	040300	1000	420 억		276896	N	N	0	N	00	N
135	20240604	110420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3690	0	3	0.00	61580705	16762	58.75	3645	3730	3645	4795	2585	3690	3673.83	6.59	1741	1741	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1550	-36.90	0.64	12	0.04	-100.00	5796.00	11460	20230908	-67.80	3625	20240425	1.79	6580	-43.92	20240207	3625	1.79	20240425	11460	-67.80	20230908	3625	1.79	20240425	2.57	N	040300	1000	420 억		276608	N	N	0	N	00	N
136	20240604	100421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	5	2	0.14	46169045	12576	44.08	3645	3730	3645	4795	2585	3690	3671.20	6.58	1503	1410	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1552	-36.95	0.64	12	0.03	-100.00	5796.00	11460	20230908	-67.76	3625	20240425	1.93	6580	-43.84	20240207	3625	1.93	20240425	11460	-67.76	20230908	3625	1.93	20240425	2.57	N	040300	1000	420 억		276370	N	N	0	N	00	N
137	20240604	090423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3655	-35	5	-0.95	21962915	6021	21.10	3645	3690	3645	4795	2585	3690	3647.72	6.55	261	605	3773	3731	3678	3636	3583	3752	3657	420	1105	1000	2580	5	1	42000000	1535	-36.55	0.63	12	0.01	-100.00	5796.00	11460	20230908	-68.11	3625	20240425	0.83	6580	-44.45	20240207	3625	0.83	20240425	11460	-68.11	20230908	3625	0.83	20240425	2.57	N	040300	1000	420 억		275128	N	N	0	N	00	N
138	20240603	160418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3690	20	2	0.54	103554605	28038	70.66	3680	3720	3625	4770	2570	3670	3693.37	6.54	10717	10713	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1550	-36.90	0.64	12	0.07	-100.00	5796.00	11460	20230908	-67.80	3625	20240603	1.79	6580	-43.92	20240207	3625	1.79	20240603	11460	-67.80	20230908	3625	1.79	20240603	2.61	N	040300	1000	420 억		274867	N	N	0	N	00	N
139	20240603	150419	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3710	40	2	1.09	100100505	27102	68.30	3680	3720	3625	4770	2570	3670	3693.47	6.54	10345	10341	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1558	-37.10	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.63	3625	20240603	2.34	6580	-43.62	20240207	3625	2.34	20240603	11460	-67.63	20230908	3625	2.34	20240603	2.61	N	040300	1000	420 억		274495	N	N	0	N	00	N
140	20240603	140418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3700	30	2	0.82	95915950	25971	65.45	3680	3720	3625	4770	2570	3670	3693.19	6.52	9558	9558	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1554	-37.00	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.71	3625	20240603	2.07	6580	-43.77	20240207	3625	2.07	20240603	11460	-67.71	20230908	3625	2.07	20240603	2.61	N	040300	1000	420 억		273708	N	N	0	N	00	N
141	20240603	130418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3695	25	2	0.68	95689370	25910	65.29	3680	3720	3625	4770	2570	3670	3693.14	6.52	9666	9556	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1552	-36.95	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.76	3625	20240603	1.93	6580	-43.84	20240207	3625	1.93	20240603	11460	-67.76	20230908	3625	1.93	20240603	2.61	N	040300	1000	420 억		273816	N	N	0	N	00	N
142	20240603	120418	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3715	45	2	1.23	73050800	19812	49.93	3680	3720	3625	4770	2570	3670	3687.20	6.49	8287	8143	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1560	-37.15	0.64	12	0.05	-100.00	5796.00	11460	20230908	-67.58	3625	20240603	2.48	6580	-43.54	20240207	3625	2.48	20240603	11460	-67.58	20230908	3625	2.48	20240603	2.61	N	040300	1000	420 억		272437	N	N	0	N	00	N
143	20240603	110416	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3685	15	2	0.41	65411515	17747	44.72	3680	3720	3625	4770	2570	3670	3685.78	6.48	7872	8039	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1548	-36.85	0.64	12	0.04	-100.00	5796.00	11460	20230908	-67.84	3625	20240603	1.66	6580	-44.00	20240207	3625	1.66	20240603	11460	-67.84	20230908	3625	1.66	20240603	2.61	N	040300	1000	420 억		272022	N	N	0	N	00	N
144	20240603	100415	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3715	45	2	1.23	33853065	9190	23.16	3680	3715	3625	4770	2570	3670	3683.68	6.40	4813	4297	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1560	-37.15	0.64	12	0.02	-100.00	5796.00	11460	20230908	-67.58	3625	20240603	2.48	6580	-43.54	20240207	3625	2.48	20240603	11460	-67.58	20230908	3625	2.48	20240603	2.61	N	040300	1000	420 억		268963	N	N	0	N	00	N
145	20240603	090415	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3680	10	2	0.27	187680	51	0.13	3680	3680	3680	4770	2570	3670	3680.00	6.29	-7	-7	3746	3707	3676	3637	3606	3727	3657	420	1100	1000	2560	5	1	42000000	1546	-36.80	0.63	12	0.00	-100.00	5796.00	11460	20230908	-67.89	3625	20240425	1.52	6580	-44.07	20240207	3625	1.52	20240425	11460	-67.89	20230908	3625	1.52	20240425	2.61	N	040300	1000	420 억		264143	N	N	0	N	00	N