KissMeData/408900/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	161315	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3335	-50	5	-1.48	330283610	98461	43.24	3360	3415	3315	4400	2370	3385	3354.46	0.59	0	-4742	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1091	42.22	2.70	12	0.30	79.00	1235.00	12500	20240409	-73.32	2878	20231026	15.88	12500	-73.32	20240409	3315	0.60	20240628	41600	-91.98	20240321	3315	0.60	20240628	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
3	20240628	151330	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3335	-50	5	-1.48	276947475	82444	36.21	3360	3415	3330	4400	2370	3385	3359.22	0.59	0	-2922	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1091	42.22	2.70	12	0.25	79.00	1235.00	12500	20240409	-73.32	2878	20231026	15.88	12500	-73.32	20240409	3320	0.45	20240625	41600	-91.98	20240321	3320	0.45	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
4	20240628	141328	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3355	-30	5	-0.89	215253360	63970	28.09	3360	3415	3330	4400	2370	3385	3364.91	0.59	0	-1121	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1097	42.47	2.72	12	0.20	79.00	1235.00	12500	20240409	-73.16	2878	20231026	16.57	12500	-73.16	20240409	3320	1.05	20240625	41600	-91.94	20240321	3320	1.05	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
5	20240628	131327	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3375	-10	5	-0.30	185218595	55028	24.17	3360	3415	3330	4400	2370	3385	3365.90	0.59	0	365	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1104	42.72	2.73	12	0.17	79.00	1235.00	12500	20240409	-73.00	2878	20231026	17.27	12500	-73.00	20240409	3320	1.66	20240625	41600	-91.89	20240321	3320	1.66	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
6	20240628	121324	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3370	-15	5	-0.44	180317780	53574	23.53	3360	3415	3330	4400	2370	3385	3365.77	0.59	0	759	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1102	42.66	2.73	12	0.16	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3320	1.51	20240625	41600	-91.90	20240321	3320	1.51	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
7	20240628	111302	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3360	-25	5	-0.74	113713205	33745	14.82	3360	3415	3330	4400	2370	3385	3369.78	0.59	0	7160	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1099	42.53	2.72	12	0.10	79.00	1235.00	12500	20240409	-73.12	2878	20231026	16.75	12500	-73.12	20240409	3320	1.20	20240625	41600	-91.92	20240321	3320	1.20	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
8	20240628	101259	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3385	0	3	0.00	88216925	26179	11.50	3360	3415	3330	4400	2370	3385	3369.76	0.59	0	11612	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1107	42.85	2.74	12	0.08	79.00	1235.00	12500	20240409	-72.92	2878	20231026	17.62	12500	-72.92	20240409	3320	1.96	20240625	41600	-91.86	20240321	3320	1.96	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
9	20240628	091304	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3400	15	2	0.44	53258550	15824	6.95	3360	3415	3330	4400	2370	3385	3365.68	0.59	0	10230	3671	3527	3456	3312	3241	3492	3277	33	1015	100	2360	5	1	32706134	1112	43.04	2.75	12	0.05	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3320	2.41	20240625	41600	-91.83	20240321	3320	2.41	20240625	3.44	N	408900	100	32 억		194588	N	N	0	N	00	N
10	20240627	161252	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3385	-220	5	-6.10	785323995	226955	56.23	3565	3600	3385	4685	2525	3605	3460.41	0.82	0	-74362	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1107	42.85	2.74	12	0.69	79.00	1235.00	12500	20240409	-72.92	2878	20231026	17.62	12500	-72.92	20240409	3320	1.96	20240625	41600	-91.86	20240321	3320	1.96	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
11	20240627	151259	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3415	-190	5	-5.27	729074310	210356	52.11	3565	3600	3400	4685	2525	3605	3465.85	0.82	0	-69438	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1117	43.23	2.77	12	0.64	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3320	2.86	20240625	41600	-91.79	20240321	3320	2.86	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
12	20240627	141257	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3415	-190	5	-5.27	645741335	185903	46.06	3565	3600	3405	4685	2525	3605	3473.48	0.82	0	-57887	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1117	43.23	2.77	12	0.57	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3320	2.86	20240625	41600	-91.79	20240321	3320	2.86	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
13	20240627	131257	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3415	-190	5	-5.27	594850765	171014	42.37	3565	3600	3405	4685	2525	3605	3478.31	0.82	0	-51050	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1117	43.23	2.77	12	0.52	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3320	2.86	20240625	41600	-91.79	20240321	3320	2.86	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
14	20240627	121259	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3420	-185	5	-5.13	556580590	159813	39.59	3565	3600	3405	4685	2525	3605	3482.63	0.82	0	-48569	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1119	43.29	2.77	12	0.49	79.00	1235.00	12500	20240409	-72.64	2878	20231026	18.83	12500	-72.64	20240409	3320	3.01	20240625	41600	-91.78	20240321	3320	3.01	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
15	20240627	111259	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3430	-175	5	-4.85	480982180	137692	34.11	3565	3600	3425	4685	2525	3605	3493.10	0.82	0	-40735	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1122	43.42	2.78	12	0.42	79.00	1235.00	12500	20240409	-72.56	2878	20231026	19.18	12500	-72.56	20240409	3320	3.31	20240625	41600	-91.75	20240321	3320	3.31	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
16	20240627	101258	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3450	-155	5	-4.30	351061585	99995	24.77	3565	3600	3450	4685	2525	3605	3510.71	0.82	0	-38689	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1128	43.67	2.79	12	0.31	79.00	1235.00	12500	20240409	-72.40	2878	20231026	19.87	12500	-72.40	20240409	3320	3.92	20240625	41600	-91.71	20240321	3320	3.92	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
17	20240627	091258	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3520	-85	5	-2.36	132066505	37155	9.20	3565	3600	3515	4685	2525	3605	3554.35	0.82	0	-8138	3855	3730	3535	3410	3215	3792	3472	33	1080	100	2520	5	1	32706134	1151	44.56	2.85	12	0.11	79.00	1235.00	12500	20240409	-71.84	2878	20231026	22.31	12500	-71.84	20240409	3320	6.02	20240625	41600	-91.54	20240321	3320	6.02	20240625	3.43	N	408900	100	32 억		268454	N	N	0	N	00	N
18	20240626	161253	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3605	265	2	7.93	1403748625	396851	185.79	3380	3660	3340	4340	2340	3340	3536.55	0.64	0	61227	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1179	45.63	2.92	12	1.21	79.00	1235.00	12500	20240409	-71.16	2878	20231026	25.26	12500	-71.16	20240409	3320	8.58	20240625	41600	-91.33	20240321	3320	8.58	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
19	20240626	151258	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3560	220	2	6.59	1320802365	373798	175.00	3380	3660	3340	4340	2340	3340	3533.47	0.64	0	61105	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1164	45.06	2.88	12	1.14	79.00	1235.00	12500	20240409	-71.52	2878	20231026	23.70	12500	-71.52	20240409	3320	7.23	20240625	41600	-91.44	20240321	3320	7.23	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
20	20240626	141255	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3575	235	2	7.04	1188042640	336358	157.47	3380	3660	3340	4340	2340	3340	3532.08	0.64	0	45997	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1169	45.25	2.89	12	1.03	79.00	1235.00	12500	20240409	-71.40	2878	20231026	24.22	12500	-71.40	20240409	3320	7.68	20240625	41600	-91.41	20240321	3320	7.68	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
21	20240626	131255	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3565	225	2	6.74	1117575935	316606	148.22	3380	3660	3340	4340	2340	3340	3529.86	0.64	0	38404	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1166	45.13	2.89	12	0.97	79.00	1235.00	12500	20240409	-71.48	2878	20231026	23.87	12500	-71.48	20240409	3320	7.38	20240625	41600	-91.43	20240321	3320	7.38	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
22	20240626	121252	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3560	220	2	6.59	1061255495	300718	140.78	3380	3660	3340	4340	2340	3340	3529.07	0.64	0	35301	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1164	45.06	2.88	12	0.92	79.00	1235.00	12500	20240409	-71.52	2878	20231026	23.70	12500	-71.52	20240409	3320	7.23	20240625	41600	-91.44	20240321	3320	7.23	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
23	20240626	111255	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3550	210	2	6.29	956285215	271330	127.03	3380	3660	3340	4340	2340	3340	3524.44	0.64	0	37656	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1161	44.94	2.87	12	0.83	79.00	1235.00	12500	20240409	-71.60	2878	20231026	23.35	12500	-71.60	20240409	3320	6.93	20240625	41600	-91.47	20240321	3320	6.93	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
24	20240626	101252	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3415	75	2	2.25	208560000	61418	28.75	3380	3435	3340	4340	2340	3340	3395.75	0.64	0	20222	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1117	43.23	2.77	12	0.19	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3320	2.86	20240625	41600	-91.79	20240321	3320	2.86	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
25	20240626	091256	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3410	70	2	2.10	93521130	27652	12.95	3380	3410	3340	4340	2340	3340	3382.07	0.64	0	11951	3506	3422	3371	3287	3236	3397	3262	33	1000	100	2330	5	1	32706134	1115	43.16	2.76	12	0.08	79.00	1235.00	12500	20240409	-72.72	2878	20231026	18.49	12500	-72.72	20240409	3320	2.71	20240625	41600	-91.80	20240321	3320	2.71	20240625	3.42	N	408900	100	32 억		207827	N	N	0	N	00	N
26	20240625	161251	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3340	-105	5	-3.05	711049465	211232	81.60	3440	3455	3320	4475	2415	3445	3366.20	0.59	0	16249	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1092	42.28	2.70	12	0.65	79.00	1235.00	12500	20240409	-73.28	2878	20231026	16.05	12500	-73.28	20240409	3320	0.60	20240625	41600	-91.97	20240321	3320	0.60	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
27	20240625	151249	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3355	-90	5	-2.61	662897485	196827	76.03	3440	3455	3320	4475	2415	3445	3367.92	0.59	0	13418	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1097	42.47	2.72	12	0.60	79.00	1235.00	12500	20240409	-73.16	2878	20231026	16.57	12500	-73.16	20240409	3320	1.05	20240625	41600	-91.94	20240321	3320	1.05	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
28	20240625	141253	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3370	-75	5	-2.18	568097115	168554	65.11	3440	3455	3320	4475	2415	3445	3370.41	0.59	0	9136	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1102	42.66	2.73	12	0.52	79.00	1235.00	12500	20240409	-73.04	2878	20231026	17.10	12500	-73.04	20240409	3320	1.51	20240625	41600	-91.90	20240321	3320	1.51	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
29	20240625	131253	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3365	-80	5	-2.32	477482355	141548	54.68	3440	3455	3320	4475	2415	3445	3373.29	0.59	0	10022	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1101	42.59	2.72	12	0.43	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3320	1.36	20240625	41600	-91.91	20240321	3320	1.36	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
30	20240625	121256	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3355	-90	5	-2.61	413840510	122571	47.35	3440	3455	3320	4475	2415	3445	3376.33	0.59	0	906	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1097	42.47	2.72	12	0.37	79.00	1235.00	12500	20240409	-73.16	2878	20231026	16.57	12500	-73.16	20240409	3320	1.05	20240625	41600	-91.94	20240321	3320	1.05	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
31	20240625	111255	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3365	-80	5	-2.32	320078755	94516	36.51	3440	3455	3330	4475	2415	3445	3386.50	0.59	0	-6631	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1101	42.59	2.72	12	0.29	79.00	1235.00	12500	20240409	-73.08	2878	20231026	16.92	12500	-73.08	20240409	3330	1.05	20240625	41600	-91.91	20240321	3330	1.05	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
32	20240625	101252	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3375	-70	5	-2.03	182266470	53476	20.66	3440	3455	3370	4475	2415	3445	3408.38	0.59	0	-8055	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1104	42.72	2.73	12	0.16	79.00	1235.00	12500	20240409	-73.00	2878	20231026	17.27	12500	-73.00	20240409	3370	0.15	20240625	41600	-91.89	20240321	3370	0.15	20240625	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
33	20240625	091251	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3440	-5	5	-0.15	56608580	16495	6.37	3440	3455	3415	4475	2415	3445	3431.86	0.59	0	-1550	3615	3530	3450	3365	3285	3490	3325	33	1030	100	2410	5	1	32706134	1125	43.54	2.79	12	0.05	79.00	1235.00	12500	20240409	-72.48	2878	20231026	19.53	12500	-72.48	20240409	3370	2.08	20240624	41600	-91.73	20240321	3370	2.08	20240624	3.34	N	408900	100	32 억		191460	N	N	0	N	00	N
34	20240624	161251	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3445	-90	5	-2.55	885039370	257979	126.02	3515	3535	3370	4595	2475	3535	3430.60	0.50	0	24352	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1127	43.61	2.79	12	0.79	79.00	1235.00	12500	20240409	-72.44	2878	20231026	19.70	12500	-72.44	20240409	3370	2.23	20240624	41600	-91.72	20240321	3370	2.23	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
35	20240624	151247	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3415	-120	5	-3.39	823360310	240020	117.25	3515	3535	3370	4595	2475	3535	3430.35	0.50	0	24261	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1117	43.23	2.77	12	0.73	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3370	1.34	20240624	41600	-91.79	20240321	3370	1.34	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
36	20240624	141249	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3400	-135	5	-3.82	694764500	202251	98.80	3515	3535	3370	4595	2475	3535	3435.12	0.50	0	13000	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1112	43.04	2.75	12	0.62	79.00	1235.00	12500	20240409	-72.80	2878	20231026	18.14	12500	-72.80	20240409	3370	0.89	20240624	41600	-91.83	20240321	3370	0.89	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
37	20240624	131246	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3440	-95	5	-2.69	581760960	169062	82.58	3515	3535	3370	4595	2475	3535	3441.07	0.50	0	7572	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1125	43.54	2.79	12	0.52	79.00	1235.00	12500	20240409	-72.48	2878	20231026	19.53	12500	-72.48	20240409	3370	2.08	20240624	41600	-91.73	20240321	3370	2.08	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
38	20240624	121248	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3435	-100	5	-2.83	509804720	148120	72.35	3515	3535	3370	4595	2475	3535	3441.79	0.50	0	5853	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1123	43.48	2.78	12	0.45	79.00	1235.00	12500	20240409	-72.52	2878	20231026	19.35	12500	-72.52	20240409	3370	1.93	20240624	41600	-91.74	20240321	3370	1.93	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
39	20240624	111250	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3415	-120	5	-3.39	388360025	112348	54.88	3515	3535	3390	4595	2475	3535	3456.71	0.50	0	-2202	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1117	43.23	2.77	12	0.34	79.00	1235.00	12500	20240409	-72.68	2878	20231026	18.66	12500	-72.68	20240409	3390	0.74	20240624	41600	-91.79	20240321	3390	0.74	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
40	20240624	101249	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3490	-45	5	-1.27	181573005	52027	25.41	3515	3535	3450	4595	2475	3535	3489.91	0.50	0	-6222	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1141	44.18	2.83	12	0.16	79.00	1235.00	12500	20240409	-72.08	2878	20231026	21.26	12500	-72.08	20240409	3450	1.16	20240624	41600	-91.61	20240321	3450	1.16	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
41	20240624	091249	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3495	-40	5	-1.13	62686670	17846	8.72	3515	3535	3495	4595	2475	3535	3512.55	0.50	0	-7103	3688	3611	3573	3496	3458	3592	3477	33	1060	100	2470	5	1	32706134	1143	44.24	2.83	12	0.05	79.00	1235.00	12500	20240409	-72.04	2878	20231026	21.44	12500	-72.04	20240409	3495	0.00	20240624	41600	-91.60	20240321	3495	0.00	20240624	3.33	N	408900	100	32 억		165073	N	N	10	N	00	N
42	20240621	161205	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3535	-95	5	-2.62	722227590	202373	144.54	3635	3650	3535	4715	2545	3630	3568.83	0.42	0	26085	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1156	44.75	2.86	12	0.62	79.00	1235.00	12500	20240409	-71.72	2878	20231026	22.83	12500	-71.72	20240409	3535	0.00	20240621	41600	-91.50	20240321	3535	0.00	20240621	3.28	N	408900	100	32 억		137319	N	N	10	N	00	N
43	20240621	151205	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3550	-80	5	-2.20	633028580	177182	126.55	3635	3650	3540	4715	2545	3630	3572.76	0.42	0	23475	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1161	44.94	2.87	12	0.54	79.00	1235.00	12500	20240409	-71.60	2878	20231026	23.35	12500	-71.60	20240409	3540	0.28	20240621	41600	-91.47	20240321	3540	0.28	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
44	20240621	141203	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3560	-70	5	-1.93	524565910	146685	104.77	3635	3650	3545	4715	2545	3630	3576.14	0.42	0	25036	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1164	45.06	2.88	12	0.45	79.00	1235.00	12500	20240409	-71.52	2878	20231026	23.70	12500	-71.52	20240409	3545	0.42	20240621	41600	-91.44	20240321	3545	0.42	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
45	20240621	131206	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3585	-45	5	-1.24	320496905	89287	63.77	3635	3650	3555	4715	2545	3630	3589.51	0.42	0	9600	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1173	45.38	2.90	12	0.27	79.00	1235.00	12500	20240409	-71.32	2878	20231026	24.57	12500	-71.32	20240409	3555	0.84	20240621	41600	-91.38	20240321	3555	0.84	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
46	20240621	121209	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3595	-35	5	-0.96	300628140	83737	59.81	3635	3650	3555	4715	2545	3630	3590.15	0.42	0	11812	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1176	45.51	2.91	12	0.26	79.00	1235.00	12500	20240409	-71.24	2878	20231026	24.91	12500	-71.24	20240409	3555	1.13	20240621	41600	-91.36	20240321	3555	1.13	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
47	20240621	111206	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3580	-50	5	-1.38	266432390	74223	53.01	3635	3650	3555	4715	2545	3630	3589.62	0.42	0	9998	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1171	45.32	2.90	12	0.23	79.00	1235.00	12500	20240409	-71.36	2878	20231026	24.39	12500	-71.36	20240409	3555	0.70	20240621	41600	-91.39	20240321	3555	0.70	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
48	20240621	101203	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3600	-30	5	-0.83	228387900	63575	45.41	3635	3650	3555	4715	2545	3630	3592.41	0.42	0	8846	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1177	45.57	2.91	12	0.19	79.00	1235.00	12500	20240409	-71.20	2878	20231026	25.09	12500	-71.20	20240409	3555	1.27	20240621	41600	-91.35	20240321	3555	1.27	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
49	20240621	091209	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3595	-35	5	-0.96	88460940	24480	17.48	3635	3650	3595	4715	2545	3630	3613.60	0.42	0	-477	3763	3696	3658	3591	3553	3677	3572	33	1085	100	2540	5	1	32706134	1176	45.51	2.91	12	0.07	79.00	1235.00	12500	20240409	-71.24	2878	20231026	24.91	12500	-71.24	20240409	3595	0.00	20240621	41600	-91.36	20240321	3595	0.00	20240621	3.28	N	408900	100	32 억		137319	N	N	23	N	00	N
50	20240620	161200	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3630	-55	5	-1.49	512698460	139654	56.93	3680	3725	3620	4790	2580	3685	3671.58	0.44	0	-6373	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1187	45.95	2.94	12	0.43	79.00	1235.00	12500	20240409	-70.96	2878	20231026	26.13	12500	-70.96	20240409	3620	0.28	20240620	41600	-91.27	20240321	3620	0.28	20240620	3.28	N	408900	100	32 억		142621	N	N	23	N	00	N
51	20240620	151156	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3670	-15	5	-0.41	482233640	131265	53.51	3680	3725	3620	4790	2580	3685	3673.74	0.44	0	-7674	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1200	46.46	2.97	12	0.40	79.00	1235.00	12500	20240409	-70.64	2878	20231026	27.52	12500	-70.64	20240409	3620	1.38	20240620	41600	-91.18	20240321	3620	1.38	20240620	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
52	20240620	141202	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3660	-25	5	-0.68	352552480	95667	39.00	3680	3725	3640	4790	2580	3685	3685.20	0.44	0	-5559	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1197	46.33	2.96	12	0.29	79.00	1235.00	12500	20240409	-70.72	2878	20231026	27.17	12500	-70.72	20240409	3620	1.10	20240619	41600	-91.20	20240321	3620	1.10	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
53	20240620	131200	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-15	5	-0.41	286382105	77573	31.62	3680	3725	3655	4790	2580	3685	3691.78	0.44	0	-3674	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1200	46.46	2.97	12	0.24	79.00	1235.00	12500	20240409	-70.64	2878	20231026	27.52	12500	-70.64	20240409	3620	1.38	20240619	41600	-91.18	20240321	3620	1.38	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
54	20240620	121201	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	-10	5	-0.27	256916275	69551	28.35	3680	3725	3655	4790	2580	3685	3693.93	0.44	0	50	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1202	46.52	2.98	12	0.21	79.00	1235.00	12500	20240409	-70.60	2878	20231026	27.69	12500	-70.60	20240409	3620	1.52	20240619	41600	-91.17	20240321	3620	1.52	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
55	20240620	111201	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	15	2	0.41	194310970	52552	21.42	3680	3725	3655	4790	2580	3685	3697.50	0.44	0	8069	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1210	46.84	3.00	12	0.16	79.00	1235.00	12500	20240409	-70.40	2878	20231026	28.56	12500	-70.40	20240409	3620	2.21	20240619	41600	-91.11	20240321	3620	2.21	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
56	20240620	101203	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3705	20	2	0.54	110952300	30035	12.24	3680	3720	3655	4790	2580	3685	3694.10	0.44	0	4920	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1212	46.90	3.00	12	0.09	79.00	1235.00	12500	20240409	-70.36	2878	20231026	28.74	12500	-70.36	20240409	3620	2.35	20240619	41600	-91.09	20240321	3620	2.35	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
57	20240620	091208	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	15	2	0.41	38727040	10490	4.28	3680	3715	3670	4790	2580	3685	3691.81	0.44	0	4446	3848	3766	3693	3611	3538	3730	3575	33	1105	100	2570	5	1	32706134	1210	46.84	3.00	12	0.03	79.00	1235.00	12500	20240409	-70.40	2878	20231026	28.56	12500	-70.40	20240409	3620	2.21	20240619	41600	-91.11	20240321	3620	2.21	20240619	3.28	N	408900	100	32 억		142621	N	N	33	N	00	N
58	20240619	161156	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3685	-70	5	-1.86	899894135	243833	132.82	3775	3775	3620	4880	2630	3755	3690.44	0.29	0	49158	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1205	46.65	2.98	12	0.75	79.00	1235.00	12500	20240409	-70.52	2878	20231026	28.04	12500	-70.52	20240409	3620	1.80	20240619	41600	-91.14	20240321	3620	1.80	20240619	3.27	N	408900	100	32 억		93536	N	N	33	N	00	N
59	20240619	151156	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3690	-65	5	-1.73	875145570	237117	129.17	3775	3775	3620	4880	2630	3755	3690.58	0.29	0	49114	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1207	46.71	2.99	12	0.72	79.00	1235.00	12500	20240409	-70.48	2878	20231026	28.21	12500	-70.48	20240409	3620	1.93	20240619	41600	-91.13	20240321	3620	1.93	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
60	20240619	141205	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3650	-105	5	-2.80	725227460	196230	106.89	3775	3775	3620	4880	2630	3755	3695.59	0.29	0	35393	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1194	46.20	2.96	12	0.60	79.00	1235.00	12500	20240409	-70.80	2878	20231026	26.82	12500	-70.80	20240409	3620	0.83	20240619	41600	-91.23	20240321	3620	0.83	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
61	20240619	131153	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3660	-95	5	-2.53	683648255	184851	100.70	3775	3775	3620	4880	2630	3755	3698.16	0.29	0	29380	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1197	46.33	2.96	12	0.57	79.00	1235.00	12500	20240409	-70.72	2878	20231026	27.17	12500	-70.72	20240409	3620	1.10	20240619	41600	-91.20	20240321	3620	1.10	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
62	20240619	121153	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3670	-85	5	-2.26	464163400	124622	67.89	3775	3775	3665	4880	2630	3755	3724.40	0.29	0	10588	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1200	46.46	2.97	12	0.38	79.00	1235.00	12500	20240409	-70.64	2878	20231026	27.52	12500	-70.64	20240409	3665	0.14	20240619	41600	-91.18	20240321	3665	0.14	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
63	20240619	111157	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3750	-5	5	-0.13	225672515	60273	32.83	3775	3775	3720	4880	2630	3755	3744.05	0.29	0	6518	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1226	47.47	3.04	12	0.18	79.00	1235.00	12500	20240409	-70.00	2878	20231026	30.30	12500	-70.00	20240409	3720	0.81	20240619	41600	-90.99	20240321	3720	0.81	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
64	20240619	101200	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3755	0	3	0.00	149649240	39988	21.78	3775	3775	3720	4880	2630	3755	3742.13	0.29	0	3721	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1228	47.53	3.04	12	0.12	79.00	1235.00	12500	20240409	-69.96	2878	20231026	30.47	12500	-69.96	20240409	3720	0.94	20240619	41600	-90.97	20240321	3720	0.94	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
65	20240619	091204	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3735	-20	5	-0.53	65719165	17557	9.56	3775	3775	3735	4880	2630	3755	3742.70	0.29	0	234	3915	3835	3795	3715	3675	3815	3695	33	1125	100	2620	5	1	32706134	1222	47.28	3.02	12	0.05	79.00	1235.00	12500	20240409	-70.12	2878	20231026	29.78	12500	-70.12	20240409	3735	0.00	20240619	41600	-91.02	20240321	3735	0.00	20240619	3.27	N	408900	100	32 억		93536	N	N	3867	N	00	N
66	20240618	161149	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3755	-115	5	-2.97	686774080	180683	60.07	3855	3875	3755	5030	2710	3870	3801.68	0.29	0	-2613	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1228	47.53	3.04	12	0.55	79.00	1235.00	12500	20240409	-69.96	2878	20231026	30.47	12500	-69.96	20240409	3755	0.00	20240618	41600	-90.97	20240321	3755	0.00	20240618	3.16	N	408900	100	32 억		96149	N	N	3867	N	00	N
67	20240618	151150	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3770	-100	5	-2.58	608543005	159877	53.15	3855	3875	3765	5030	2710	3870	3806.32	0.29	0	-2861	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1233	47.72	3.05	12	0.49	79.00	1235.00	12500	20240409	-69.84	2878	20231026	30.99	12500	-69.84	20240409	3765	0.13	20240618	41600	-90.94	20240321	3765	0.13	20240618	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
68	20240618	141154	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3785	-85	5	-2.20	503653480	132096	43.91	3855	3875	3775	5030	2710	3870	3812.78	0.29	0	-4238	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1238	47.91	3.06	12	0.40	79.00	1235.00	12500	20240409	-69.72	2878	20231026	31.51	12500	-69.72	20240409	3775	0.26	20240618	41600	-90.90	20240321	3775	0.26	20240618	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
69	20240618	131154	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3795	-75	5	-1.94	458476700	120173	39.95	3855	3875	3775	5030	2710	3870	3815.14	0.29	0	-1824	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1241	48.04	3.07	12	0.37	79.00	1235.00	12500	20240409	-69.64	2878	20231026	31.86	12500	-69.64	20240409	3775	0.53	20240618	41600	-90.88	20240321	3775	0.53	20240618	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
70	20240618	121150	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3790	-80	5	-2.07	438396765	114877	38.19	3855	3875	3775	5030	2710	3870	3816.23	0.29	0	-783	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1240	47.97	3.07	12	0.35	79.00	1235.00	12500	20240409	-69.68	2878	20231026	31.69	12500	-69.68	20240409	3775	0.40	20240618	41600	-90.89	20240321	3775	0.40	20240618	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
71	20240618	111151	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3800	-70	5	-1.81	370418455	96924	32.22	3855	3875	3775	5030	2710	3870	3821.74	0.29	0	2049	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1243	48.10	3.08	12	0.30	79.00	1235.00	12500	20240409	-69.60	2878	20231026	32.04	12500	-69.60	20240409	3775	0.66	20240618	41600	-90.87	20240321	3775	0.66	20240618	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
72	20240618	101150	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	-50	5	-1.29	195814345	51014	16.96	3855	3875	3810	5030	2710	3870	3838.44	0.29	0	1994	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1249	48.35	3.09	12	0.16	79.00	1235.00	12500	20240409	-69.44	2878	20231026	32.73	12500	-69.44	20240409	3790	0.79	20240614	41600	-90.82	20240321	3790	0.79	20240614	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
73	20240618	091159	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3865	-5	5	-0.13	63382930	16414	5.46	3855	3875	3855	5030	2710	3870	3861.52	0.29	0	3948	4163	4016	3913	3766	3663	3965	3715	33	1160	100	2700	5	1	32706134	1264	48.92	3.13	12	0.05	79.00	1235.00	12500	20240409	-69.08	2878	20231026	34.29	12500	-69.08	20240409	3790	1.98	20240614	41600	-90.71	20240321	3790	1.98	20240614	3.16	N	408900	100	32 억		96149	N	N	409	N	00	N
74	20240617	161141	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3870	-20	5	-0.51	1183243550	298208	88.42	3940	4060	3810	5050	2725	3890	3968.29	0.45	0	-48048	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1266	48.99	3.13	12	0.91	79.00	1235.00	12500	20240409	-69.04	2878	20231026	34.47	12500	-69.04	20240409	3790	2.11	20240614	41600	-90.70	20240321	3790	2.11	20240614	3.07	N	408900	100	32 억		148694	N	N	409	N	00	N
75	20240617	151149	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3860	-30	5	-0.77	1126587635	283572	84.08	3940	4060	3810	5050	2725	3890	3972.93	0.45	0	-45125	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1262	48.86	3.13	12	0.87	79.00	1235.00	12500	20240409	-69.12	2878	20231026	34.12	12500	-69.12	20240409	3790	1.85	20240614	41600	-90.72	20240321	3790	1.85	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
76	20240617	141138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3925	35	2	0.90	938890060	235166	69.73	3940	4060	3910	5050	2725	3890	3992.59	0.45	0	-30288	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1284	49.68	3.18	12	0.72	79.00	1235.00	12500	20240409	-68.60	2878	20231026	36.38	12500	-68.60	20240409	3790	3.56	20240614	41600	-90.56	20240321	3790	3.56	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
77	20240617	131138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3925	35	2	0.90	907793195	227242	67.38	3940	4060	3910	5050	2725	3890	3994.97	0.45	0	-25921	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1284	49.68	3.18	12	0.69	79.00	1235.00	12500	20240409	-68.60	2878	20231026	36.38	12500	-68.60	20240409	3790	3.56	20240614	41600	-90.56	20240321	3790	3.56	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
78	20240617	121138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3940	50	2	1.29	844708400	211155	62.61	3940	4060	3910	5050	2725	3890	4000.58	0.45	0	-24680	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1289	49.87	3.19	12	0.65	79.00	1235.00	12500	20240409	-68.48	2878	20231026	36.90	12500	-68.48	20240409	3790	3.96	20240614	41600	-90.53	20240321	3790	3.96	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
79	20240617	111129	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3980	90	2	2.31	765476100	191131	56.67	3940	4060	3910	5050	2725	3890	4005.16	0.45	0	-17782	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1302	50.38	3.22	12	0.58	79.00	1235.00	12500	20240409	-68.16	2878	20231026	38.29	12500	-68.16	20240409	3790	5.01	20240614	41600	-90.43	20240321	3790	5.01	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
80	20240617	101129	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3990	100	2	2.57	692368220	172766	51.23	3940	4060	3910	5050	2725	3890	4007.75	0.45	0	-11246	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1305	50.51	3.23	12	0.53	79.00	1235.00	12500	20240409	-68.08	2878	20231026	38.64	12500	-68.08	20240409	3790	5.28	20240614	41600	-90.41	20240321	3790	5.28	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
81	20240617	091133	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4005	115	2	2.96	415666685	103755	30.76	3940	4060	3910	5050	2725	3890	4006.57	0.45	0	-8233	3976	3932	3861	3817	3746	3897	3782	33	1160	100	2720	5	1	32706134	1310	50.70	3.24	12	0.32	79.00	1235.00	12500	20240409	-67.96	2878	20231026	39.16	12500	-67.96	20240409	3790	5.67	20240614	41600	-90.37	20240321	3790	5.67	20240614	3.07	N	408900	100	32 억		148694	N	N	19924	N	00	N
82	20240614	160953	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3890	-15	5	-0.38	1285102920	334319	132.72	3905	3905	3790	5070	2735	3905	3843.72	0.36	0	75184	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1272	49.24	3.15	12	1.02	79.00	1235.00	12500	20240409	-68.88	2878	20231026	35.16	12500	-68.88	20240409	3790	2.64	20240614	41600	-90.65	20240321	3790	2.64	20240614	2.99	N	408900	100	32 억		118400	N	N	19924	N	00	N
83	20240614	150956	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3870	-35	5	-0.90	1003861395	261846	103.95	3905	3905	3790	5070	2735	3905	3833.79	0.36	0	54524	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1266	48.99	3.13	12	0.80	79.00	1235.00	12500	20240409	-69.04	2878	20231026	34.47	12500	-69.04	20240409	3790	2.11	20240614	41600	-90.70	20240321	3790	2.11	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
84	20240614	140955	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3845	-60	5	-1.54	723214160	188771	74.94	3905	3905	3790	5070	2735	3905	3831.17	0.36	0	22594	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1258	48.67	3.11	12	0.58	79.00	1235.00	12500	20240409	-69.24	2878	20231026	33.60	12500	-69.24	20240409	3790	1.45	20240614	41600	-90.76	20240321	3790	1.45	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
85	20240614	130957	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3845	-60	5	-1.54	664570580	173495	68.88	3905	3905	3790	5070	2735	3905	3830.49	0.36	0	14689	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1258	48.67	3.11	12	0.53	79.00	1235.00	12500	20240409	-69.24	2878	20231026	33.60	12500	-69.24	20240409	3790	1.45	20240614	41600	-90.76	20240321	3790	1.45	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
86	20240614	121003	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3850	-55	5	-1.41	619563410	161771	64.22	3905	3905	3790	5070	2735	3905	3829.88	0.36	0	13859	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1259	48.73	3.12	12	0.49	79.00	1235.00	12500	20240409	-69.20	2878	20231026	33.77	12500	-69.20	20240409	3790	1.58	20240614	41600	-90.75	20240321	3790	1.58	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
87	20240614	111118	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3820	-85	5	-2.18	470928710	122917	48.80	3905	3905	3790	5070	2735	3905	3831.27	0.36	0	-10045	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1249	48.35	3.09	12	0.38	79.00	1235.00	12500	20240409	-69.44	2878	20231026	32.73	12500	-69.44	20240409	3790	0.79	20240614	41600	-90.82	20240321	3790	0.79	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
88	20240614	101118	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	3855	-50	5	-1.28	341784470	89016	35.34	3905	3905	3795	5070	2735	3905	3839.58	0.36	0	-8416	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1261	48.80	3.12	12	0.27	79.00	1235.00	12500	20240409	-69.16	2878	20231026	33.95	12500	-69.16	20240409	3795	1.58	20240614	41600	-90.73	20240321	3795	1.58	20240614	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
89	20240614	091123	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3885	-20	5	-0.51	34596100	8898	3.53	3905	3905	3880	5070	2735	3905	3888.08	0.36	0	-189	3991	3947	3911	3867	3831	3930	3850	33	1165	100	2730	5	1	32706134	1271	49.18	3.15	12	0.03	79.00	1235.00	12500	20240409	-68.92	2878	20231026	34.99	12500	-68.92	20240409	3860	0.65	20240611	41600	-90.66	20240321	3860	0.65	20240611	2.99	N	408900	100	32 억		118400	N	N	0	N	00	N
90	20240613	161104	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3905	-5	5	-0.13	981445470	251129	164.50	3910	3955	3875	5080	2740	3910	3908.14	0.42	0	-17211	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1277	49.43	3.16	12	0.77	79.00	1235.00	12500	20240409	-68.76	2878	20231026	35.68	12500	-68.76	20240409	3860	1.17	20240611	41600	-90.61	20240321	3860	1.17	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
91	20240613	151123	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3905	-5	5	-0.13	951071740	243348	159.41	3910	3955	3875	5080	2740	3910	3908.28	0.42	0	-18067	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1277	49.43	3.16	12	0.74	79.00	1235.00	12500	20240409	-68.76	2878	20231026	35.68	12500	-68.76	20240409	3860	1.17	20240611	41600	-90.61	20240321	3860	1.17	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
92	20240613	141112	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3920	10	2	0.26	844448780	216095	141.55	3910	3955	3875	5080	2740	3910	3907.77	0.42	0	-21192	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1282	49.62	3.17	12	0.66	79.00	1235.00	12500	20240409	-68.64	2878	20231026	36.21	12500	-68.64	20240409	3860	1.55	20240611	41600	-90.58	20240321	3860	1.55	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
93	20240613	131111	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3920	10	2	0.26	785313445	201026	131.68	3910	3955	3875	5080	2740	3910	3906.53	0.42	0	-28600	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1282	49.62	3.17	12	0.61	79.00	1235.00	12500	20240409	-68.64	2878	20231026	36.21	12500	-68.64	20240409	3860	1.55	20240611	41600	-90.58	20240321	3860	1.55	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
94	20240613	121114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	0	3	0.00	683831025	175070	114.68	3910	3955	3875	5080	2740	3910	3906.04	0.42	0	-34410	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1279	49.49	3.17	12	0.54	79.00	1235.00	12500	20240409	-68.72	2878	20231026	35.86	12500	-68.72	20240409	3860	1.30	20240611	41600	-90.60	20240321	3860	1.30	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
95	20240613	111108	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3890	-20	5	-0.51	551971590	141123	92.44	3910	3955	3885	5080	2740	3910	3911.28	0.42	0	-31342	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1272	49.24	3.15	12	0.43	79.00	1235.00	12500	20240409	-68.88	2878	20231026	35.16	12500	-68.88	20240409	3860	0.78	20240611	41600	-90.65	20240321	3860	0.78	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
96	20240613	101105	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3905	-5	5	-0.13	110265275	28137	18.43	3910	3955	3905	5080	2740	3910	3918.87	0.42	0	4069	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1277	49.43	3.16	12	0.09	79.00	1235.00	12500	20240409	-68.76	2878	20231026	35.68	12500	-68.76	20240409	3860	1.17	20240611	41600	-90.61	20240321	3860	1.17	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
97	20240613	091115	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	40	2	1.02	47640940	12125	7.94	3910	3955	3905	5080	2740	3910	3929.15	0.42	0	7064	3983	3946	3908	3871	3833	3927	3852	33	1170	100	2730	5	1	32706134	1292	50.00	3.20	12	0.04	79.00	1235.00	12500	20240409	-68.40	2878	20231026	37.25	12500	-68.40	20240409	3860	2.33	20240611	41600	-90.50	20240321	3860	2.33	20240611	2.96	N	408900	100	32 억		136406	N	N	0	N	00	N
98	20240612	161056	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	-25	5	-0.64	587790225	150771	55.12	3935	3945	3870	5110	2755	3935	3898.47	0.36	0	20887	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1279	49.49	3.17	12	0.46	79.00	1235.00	12500	20240409	-68.72	2878	20231026	35.86	12500	-68.72	20240409	3860	1.30	20240611	41600	-90.60	20240321	3860	1.30	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
99	20240612	151109	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3890	-45	5	-1.14	533206605	136777	50.00	3935	3945	3870	5110	2755	3935	3898.35	0.36	0	18072	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1272	49.24	3.15	12	0.42	79.00	1235.00	12500	20240409	-68.88	2878	20231026	35.16	12500	-68.88	20240409	3860	0.78	20240611	41600	-90.65	20240321	3860	0.78	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
100	20240612	141101	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3890	-45	5	-1.14	434397375	111323	40.70	3935	3945	3870	5110	2755	3935	3902.12	0.36	0	11161	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1272	49.24	3.15	12	0.34	79.00	1235.00	12500	20240409	-68.88	2878	20231026	35.16	12500	-68.88	20240409	3860	0.78	20240611	41600	-90.65	20240321	3860	0.78	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
101	20240612	131103	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3890	-45	5	-1.14	392881410	100654	36.80	3935	3945	3870	5110	2755	3935	3903.27	0.36	0	7954	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1272	49.24	3.15	12	0.31	79.00	1235.00	12500	20240409	-68.88	2878	20231026	35.16	12500	-68.88	20240409	3860	0.78	20240611	41600	-90.65	20240321	3860	0.78	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
102	20240612	121103	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3885	-50	5	-1.27	310578025	79442	29.04	3935	3945	3885	5110	2755	3935	3909.48	0.36	0	7245	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1271	49.18	3.15	12	0.24	79.00	1235.00	12500	20240409	-68.92	2878	20231026	34.99	12500	-68.92	20240409	3860	0.65	20240611	41600	-90.66	20240321	3860	0.65	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
103	20240612	111100	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	-25	5	-0.64	195135875	49841	18.22	3935	3945	3890	5110	2755	3935	3915.15	0.36	0	6076	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1279	49.49	3.17	12	0.15	79.00	1235.00	12500	20240409	-68.72	2878	20231026	35.86	12500	-68.72	20240409	3860	1.30	20240611	41600	-90.60	20240321	3860	1.30	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
104	20240612	101103	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3920	-15	5	-0.38	93044500	23712	8.67	3935	3945	3895	5110	2755	3935	3923.92	0.36	0	3221	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1282	49.62	3.17	12	0.07	79.00	1235.00	12500	20240409	-68.64	2878	20231026	36.21	12500	-68.64	20240409	3860	1.55	20240611	41600	-90.58	20240321	3860	1.55	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
105	20240612	091106	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3935	0	3	0.00	27876415	7107	2.60	3935	3940	3895	5110	2755	3935	3922.29	0.36	0	152	4151	4042	3951	3842	3751	3997	3797	33	1175	100	2750	5	1	32706134	1287	49.81	3.19	12	0.02	79.00	1235.00	12500	20240409	-68.52	2878	20231026	36.73	12500	-68.52	20240409	3860	1.94	20240611	41600	-90.54	20240321	3860	1.94	20240611	2.92	N	408900	100	32 억		117685	N	N	0	N	00	N
106	20240610	161051	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4025	-60	5	-1.47	876039875	218318	78.27	4100	4100	3955	5310	2860	4085	4012.68	0.27	0	19098	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1316	50.95	3.26	12	0.67	79.00	1235.00	12500	20240409	-67.80	2878	20231026	39.85	12500	-67.80	20240409	3955	1.77	20240610	41600	-90.32	20240321	3955	1.77	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
107	20240610	151103	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4010	-75	5	-1.84	825115500	205658	73.73	4100	4100	3955	5310	2860	4085	4012.08	0.27	0	17714	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1312	50.76	3.25	12	0.63	79.00	1235.00	12500	20240409	-67.92	2878	20231026	39.33	12500	-67.92	20240409	3955	1.39	20240610	41600	-90.36	20240321	3955	1.39	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
108	20240610	141057	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4015	-70	5	-1.71	764858505	190630	68.34	4100	4100	3955	5310	2860	4085	4012.27	0.27	0	10897	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1313	50.82	3.25	12	0.58	79.00	1235.00	12500	20240409	-67.88	2878	20231026	39.51	12500	-67.88	20240409	3955	1.52	20240610	41600	-90.35	20240321	3955	1.52	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
109	20240610	131053	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4020	-65	5	-1.59	704808615	175659	62.97	4100	4100	3955	5310	2860	4085	4012.37	0.27	0	9862	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1315	50.89	3.26	12	0.54	79.00	1235.00	12500	20240409	-67.84	2878	20231026	39.68	12500	-67.84	20240409	3955	1.64	20240610	41600	-90.34	20240321	3955	1.64	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
110	20240610	121055	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4010	-75	5	-1.84	605441565	150969	54.12	4100	4100	3955	5310	2860	4085	4010.37	0.27	0	-4391	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1312	50.76	3.25	12	0.46	79.00	1235.00	12500	20240409	-67.92	2878	20231026	39.33	12500	-67.92	20240409	3955	1.39	20240610	41600	-90.36	20240321	3955	1.39	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
111	20240610	111059	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4000	-85	5	-2.08	388847085	96540	34.61	4100	4100	4000	5310	2860	4085	4027.83	0.27	0	-42	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1308	50.63	3.24	12	0.30	79.00	1235.00	12500	20240409	-68.00	2878	20231026	38.99	12500	-68.00	20240409	4000	0.00	20240610	41600	-90.38	20240321	4000	0.00	20240610	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
112	20240610	101055	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4080	-5	5	-0.12	167075005	41314	14.81	4100	4100	4010	5310	2860	4085	4044.03	0.27	0	806	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1334	51.65	3.30	12	0.13	79.00	1235.00	12500	20240409	-67.36	2878	20231026	41.77	12500	-67.36	20240409	4000	2.00	20240604	41600	-90.19	20240321	4000	2.00	20240604	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
113	20240610	091101	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4070	-15	5	-0.37	32653520	8013	2.87	4100	4100	4050	5310	2860	4085	4075.07	0.27	0	-2842	4155	4120	4065	4030	3975	4137	4047	33	1225	100	2850	5	1	32706134	1331	51.52	3.30	12	0.02	79.00	1235.00	12500	20240409	-67.44	2878	20231026	41.42	12500	-67.44	20240409	4000	1.75	20240604	41600	-90.22	20240321	4000	1.75	20240604	2.99	N	408900	100	32 억		87372	N	N	0	N	00	N
114	20240607	161128	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4085	45	2	1.11	1131533095	278866	140.03	4040	4100	4010	5250	2830	4040	4057.49	0.39	0	-40859	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1336	51.71	3.31	12	0.85	79.00	1235.00	12500	20240409	-67.32	2878	20231026	41.94	12500	-67.32	20240409	4000	2.12	20240604	41600	-90.18	20240321	4000	2.12	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
115	20240607	151142	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	0	3	0.00	1059651175	261204	131.16	4040	4100	4010	5250	2830	4040	4056.80	0.39	0	-36844	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1321	51.14	3.27	12	0.80	79.00	1235.00	12500	20240409	-67.68	2878	20231026	40.38	12500	-67.68	20240409	4000	1.00	20240604	41600	-90.29	20240321	4000	1.00	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
116	20240607	141130	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4070	30	2	0.74	1004476405	247550	124.31	4040	4100	4010	5250	2830	4040	4057.67	0.39	0	-36961	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1331	51.52	3.30	12	0.76	79.00	1235.00	12500	20240409	-67.44	2878	20231026	41.42	12500	-67.44	20240409	4000	1.75	20240604	41600	-90.22	20240321	4000	1.75	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
117	20240607	131129	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4060	20	2	0.50	846293420	208545	104.72	4040	4100	4010	5250	2830	4040	4058.09	0.39	0	-36906	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1328	51.39	3.29	12	0.64	79.00	1235.00	12500	20240409	-67.52	2878	20231026	41.07	12500	-67.52	20240409	4000	1.50	20240604	41600	-90.24	20240321	4000	1.50	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
118	20240607	121133	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4060	20	2	0.50	810600620	199786	100.32	4040	4100	4010	5250	2830	4040	4057.34	0.39	0	-35994	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1328	51.39	3.29	12	0.61	79.00	1235.00	12500	20240409	-67.52	2878	20231026	41.07	12500	-67.52	20240409	4000	1.50	20240604	41600	-90.24	20240321	4000	1.50	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
119	20240607	111114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4060	20	2	0.50	757432520	186655	93.73	4040	4100	4010	5250	2830	4040	4057.93	0.39	0	-35516	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1328	51.39	3.29	12	0.57	79.00	1235.00	12500	20240409	-67.52	2878	20231026	41.07	12500	-67.52	20240409	4000	1.50	20240604	41600	-90.24	20240321	4000	1.50	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
120	20240607	101133	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4090	50	2	1.24	563128360	138777	69.69	4040	4100	4010	5250	2830	4040	4057.79	0.39	0	-29801	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1338	51.77	3.31	12	0.42	79.00	1235.00	12500	20240409	-67.28	2878	20231026	42.11	12500	-67.28	20240409	4000	2.25	20240604	41600	-90.17	20240321	4000	2.25	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
121	20240607	091132	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4015	-25	5	-0.62	149393305	36903	18.53	4040	4085	4015	5250	2830	4040	4048.27	0.39	0	18288	4240	4140	4080	3980	3920	4110	3950	33	1210	100	2820	5	1	32706134	1313	50.82	3.25	12	0.11	79.00	1235.00	12500	20240409	-67.88	2878	20231026	39.51	12500	-67.88	20240409	4000	0.38	20240604	41600	-90.35	20240321	4000	0.38	20240604	2.96	N	408900	100	32 억		126605	N	N	0	N	00	N
122	20240605	161129	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	-60	5	-1.46	800601935	196057	96.04	4145	4180	4020	5330	2870	4100	4083.68	0.39	0	-1653	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1321	51.14	3.27	12	0.60	79.00	1235.00	12500	20240409	-67.68	2878	20231026	40.38	12500	-67.68	20240409	4000	1.00	20240604	41600	-90.29	20240321	4000	1.00	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
123	20240605	151126	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4075	-25	5	-0.61	692070735	169265	82.91	4145	4180	4020	5330	2870	4100	4088.68	0.39	0	-6202	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1333	51.58	3.30	12	0.52	79.00	1235.00	12500	20240409	-67.40	2878	20231026	41.59	12500	-67.40	20240409	4000	1.88	20240604	41600	-90.20	20240321	4000	1.88	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
124	20240605	141127	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4060	-40	5	-0.98	582905820	142650	69.88	4145	4180	4020	5330	2870	4100	4086.27	0.39	0	-2279	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1328	51.39	3.29	12	0.44	79.00	1235.00	12500	20240409	-67.52	2878	20231026	41.07	12500	-67.52	20240409	4000	1.50	20240604	41600	-90.24	20240321	4000	1.50	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
125	20240605	131126	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4055	-45	5	-1.10	534164345	130606	63.98	4145	4180	4020	5330	2870	4100	4089.89	0.39	0	-1099	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1326	51.33	3.28	12	0.40	79.00	1235.00	12500	20240409	-67.56	2878	20231026	40.90	12500	-67.56	20240409	4000	1.38	20240604	41600	-90.25	20240321	4000	1.38	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
126	20240605	121123	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4055	-45	5	-1.10	487175880	118981	58.28	4145	4180	4020	5330	2870	4100	4094.57	0.39	0	-1464	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1326	51.33	3.28	12	0.36	79.00	1235.00	12500	20240409	-67.56	2878	20231026	40.90	12500	-67.56	20240409	4000	1.38	20240604	41600	-90.25	20240321	4000	1.38	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
127	20240605	111126	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4065	-35	5	-0.85	444736715	108537	53.17	4145	4180	4020	5330	2870	4100	4097.56	0.39	0	1117	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1330	51.46	3.29	12	0.33	79.00	1235.00	12500	20240409	-67.48	2878	20231026	41.24	12500	-67.48	20240409	4000	1.62	20240604	41600	-90.23	20240321	4000	1.62	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
128	20240605	101121	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4095	-5	5	-0.12	288766980	70855	34.71	4145	4155	4020	5330	2870	4100	4075.46	0.39	0	10792	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1339	51.84	3.32	12	0.22	79.00	1235.00	12500	20240409	-67.24	2878	20231026	42.29	12500	-67.24	20240409	4000	2.38	20240604	41600	-90.16	20240321	4000	2.38	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
129	20240605	091122	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4150	50	2	1.22	59504955	14421	7.06	4145	4155	4100	5330	2870	4100	4126.27	0.39	0	3527	4506	4302	4151	3947	3796	4227	3872	33	1230	100	2870	5	1	32706134	1357	52.53	3.36	12	0.04	79.00	1235.00	12500	20240409	-66.80	2878	20231026	44.20	12500	-66.80	20240409	4000	3.75	20240604	41600	-90.02	20240321	4000	3.75	20240604	2.91	N	408900	100	32 억		126548	N	N	0	N	00	N
130	20240604	161112	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4100	-175	5	-4.09	849053690	200974	26.91	4275	4355	4000	5550	2995	4275	4224.96	0.41	0	-9233	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1341	51.90	3.32	12	0.61	79.00	1235.00	12500	20240409	-67.20	2878	20231026	42.46	12500	-67.20	20240409	4000	2.50	20240604	41600	-90.14	20240321	4000	2.50	20240604	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
131	20240604	151114	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4150	-125	5	-2.92	822996145	194637	26.06	4275	4355	4000	5550	2995	4275	4228.36	0.41	0	-7923	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1357	52.53	3.36	12	0.60	79.00	1235.00	12500	20240409	-66.80	2878	20231026	44.20	12500	-66.80	20240409	4000	3.75	20240604	41600	-90.02	20240321	4000	3.75	20240604	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
132	20240604	141116	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4235	-40	5	-0.94	576141980	134785	18.05	4275	4355	4205	5550	2995	4275	4274.53	0.41	0	-13869	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1385	53.61	3.43	12	0.41	79.00	1235.00	12500	20240409	-66.12	2878	20231026	47.15	12500	-66.12	20240409	4025	5.22	20240531	41600	-89.82	20240321	4025	5.22	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
133	20240604	131113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4300	25	2	0.58	468918285	109625	14.68	4275	4355	4205	5550	2995	4275	4277.48	0.41	0	-1214	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1406	54.43	3.48	12	0.34	79.00	1235.00	12500	20240409	-65.60	2878	20231026	49.41	12500	-65.60	20240409	4025	6.83	20240531	41600	-89.66	20240321	4025	6.83	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
134	20240604	121111	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4300	25	2	0.58	433108045	101301	13.56	4275	4355	4205	5550	2995	4275	4275.46	0.41	0	-338	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1406	54.43	3.48	12	0.31	79.00	1235.00	12500	20240409	-65.60	2878	20231026	49.41	12500	-65.60	20240409	4025	6.83	20240531	41600	-89.66	20240321	4025	6.83	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
135	20240604	111107	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4300	25	2	0.58	350057035	82027	10.98	4275	4355	4205	5550	2995	4275	4267.58	0.41	0	-2742	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1406	54.43	3.48	12	0.25	79.00	1235.00	12500	20240409	-65.60	2878	20231026	49.41	12500	-65.60	20240409	4025	6.83	20240531	41600	-89.66	20240321	4025	6.83	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
136	20240604	101111	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4260	-15	5	-0.35	200087135	47201	6.32	4275	4300	4205	5550	2995	4275	4239.04	0.41	0	-8972	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1393	53.92	3.45	12	0.14	79.00	1235.00	12500	20240409	-65.92	2878	20231026	48.02	12500	-65.92	20240409	4025	5.84	20240531	41600	-89.76	20240321	4025	5.84	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
137	20240604	091110	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4245	-30	5	-0.70	92428600	21761	2.91	4275	4300	4205	5550	2995	4275	4247.44	0.41	0	-5832	4778	4526	4308	4056	3838	4652	4182	33	1275	100	2990	5	1	32706134	1388	53.73	3.44	12	0.07	79.00	1235.00	12500	20240409	-66.04	2878	20231026	47.50	12500	-66.04	20240409	4025	5.47	20240531	41600	-89.80	20240321	4025	5.47	20240531	3.00	N	408900	100	32 억		135414	N	N	0	N	00	N
138	20240603	161057	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4275	190	2	4.65	3240019455	743354	351.02	4090	4560	4090	5310	2860	4085	4358.81	0.41	0	399	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1398	54.11	3.46	12	2.27	79.00	1235.00	12500	20240409	-65.80	2878	20231026	48.54	12500	-65.80	20240409	4025	6.21	20240531	41600	-89.72	20240321	4025	6.21	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
139	20240603	151058	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4275	190	2	4.65	3191276190	731941	345.63	4090	4560	4090	5310	2860	4085	4360.17	0.41	0	684	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1398	54.11	3.46	12	2.24	79.00	1235.00	12500	20240409	-65.80	2878	20231026	48.54	12500	-65.80	20240409	4025	6.21	20240531	41600	-89.72	20240321	4025	6.21	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
140	20240603	141058	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4225	140	2	3.43	2974355745	681111	321.63	4090	4560	4090	5310	2860	4085	4367.09	0.41	0	-17974	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1382	53.48	3.42	12	2.08	79.00	1235.00	12500	20240409	-66.20	2878	20231026	46.80	12500	-66.20	20240409	4025	4.97	20240531	41600	-89.84	20240321	4025	4.97	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
141	20240603	131058	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4205	120	2	2.94	2789048145	637314	300.95	4090	4560	4090	5310	2860	4085	4376.44	0.41	0	-7539	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1375	53.23	3.40	12	1.95	79.00	1235.00	12500	20240409	-66.36	2878	20231026	46.11	12500	-66.36	20240409	4025	4.47	20240531	41600	-89.89	20240321	4025	4.47	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
142	20240603	121057	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4180	95	2	2.33	2705646840	617390	291.54	4090	4560	4090	5310	2860	4085	4382.59	0.41	0	-9421	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1367	52.91	3.38	12	1.89	79.00	1235.00	12500	20240409	-66.56	2878	20231026	45.24	12500	-66.56	20240409	4025	3.85	20240531	41600	-89.95	20240321	4025	3.85	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
143	20240603	111051	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4200	115	2	2.82	2557107260	581963	274.81	4090	4560	4090	5310	2860	4085	4394.15	0.41	0	7099	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1374	53.16	3.40	12	1.78	79.00	1235.00	12500	20240409	-66.40	2878	20231026	45.93	12500	-66.40	20240409	4025	4.35	20240531	41600	-89.90	20240321	4025	4.35	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
144	20240603	101046	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4295	210	2	5.14	2317020315	525336	248.07	4090	4560	4090	5310	2860	4085	4410.81	0.41	0	6463	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1405	54.37	3.48	12	1.61	79.00	1235.00	12500	20240409	-65.64	2878	20231026	49.24	12500	-65.64	20240409	4025	6.71	20240531	41600	-89.68	20240321	4025	6.71	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N
145	20240603	091045	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4445	360	2	8.81	1148702605	259381	122.48	4090	4560	4090	5310	2860	4085	4429.18	0.41	0	-5750	4198	4141	4083	4026	3968	4112	3997	33	1225	100	2850	5	1	32706134	1454	56.27	3.60	12	0.79	79.00	1235.00	12500	20240409	-64.44	2878	20231026	54.45	12500	-64.44	20240409	4025	10.43	20240531	41600	-89.31	20240321	4025	10.43	20240531	2.97	N	408900	100	32 억		135692	N	N	0	N	00	N