KissMeData/040300/price/prices-20240501.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	20240531	160503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-5	5	-0.14	135077995	36779	51.98	3645	3715	3645	4775	2575	3675	3672.71	6.29	-671	-653	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	5	1	42000000	1541	-36.70	0.63	12	0.09	-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	2.62	N	040300	1000	420 억		264150	N	N	0	N	00	N
3	20240531	150501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	0	3	0.00	127095750	34605	48.91	3645	3715	3645	4775	2575	3675	3672.76	6.29	-669	-651	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	5	1	42000000	1544	-36.75	0.63	12	0.08	-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	2.62	N	040300	1000	420 억		264152	N	N	0	N	00	N
4	20240531	140502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	25	2	0.68	113180195	30837	43.58	3645	3715	3645	4775	2575	3675	3670.27	6.30	-153	-135	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	5	1	42000000	1554	-37.00	0.64	12	0.07	-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	2.62	N	040300	1000	420 억		264668	N	N	0	N	00	N
5	20240531	130504	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	0	3	0.00	97128070	26494	37.45	3645	3700	3645	4775	2575	3675	3666.04	6.30	-41	-23	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	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	2.62	N	040300	1000	420 억		264780	N	N	0	N	00	N
6	20240531	120506	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-5	5	-0.14	86227220	23532	33.26	3645	3690	3645	4775	2575	3675	3664.25	6.32	546	531	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	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	2.62	N	040300	1000	420 억		265367	N	N	0	N	00	N
7	20240531	110503	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-5	5	-0.14	71761685	19594	27.69	3645	3685	3645	4775	2575	3675	3662.43	6.33	881	537	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	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	2.62	N	040300	1000	420 억		265702	N	N	0	N	00	N
8	20240531	100504	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	0	3	0.00	47556945	12998	18.37	3645	3685	3645	4775	2575	3675	3658.79	6.27	-1663	-1741	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	5	1	42000000	1544	-36.75	0.63	12	0.03	-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	2.62	N	040300	1000	420 억		263158	N	N	0	N	00	N
9	20240531	090500	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-5	5	-0.14	20980620	5748	8.12	3645	3685	3645	4775	2575	3675	3650.07	6.29	-576	-576	3845	3760	3705	3620	3565	3732	3592	420	1100	1000	2570	5	1	42000000	1541	-36.70	0.63	12	0.01	-100.00	5796.00	11460	20230908	-67.98	3625	20240425	1.24	6580	-44.22	20240207	3625	1.24	20240425	11460	-67.98	20230908	3625	1.24	20240425	2.62	N	040300	1000	420 억		264245	N	N	0	N	00	N
10	20240530	160500	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	-85	5	-2.26	256739015	69509	225.72	3700	3790	3650	4885	2635	3760	3693.76	6.31	-17542	-17541	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1544	-36.75	0.63	12	0.17	-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	2.63	N	040300	1000	420 억		264821	N	N	0	N	00	N
11	20240530	150501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3675	-85	5	-2.26	209082380	56501	183.48	3700	3790	3655	4885	2635	3760	3700.51	6.32	-16939	-16225	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1544	-36.75	0.63	12	0.13	-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	2.63	N	040300	1000	420 억		265424	N	N	0	N	00	N
12	20240530	140501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3670	-90	5	-2.39	200397145	54133	175.79	3700	3790	3655	4885	2635	3760	3701.94	6.32	-16802	-15959	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1541	-36.70	0.63	12	0.13	-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	2.63	N	040300	1000	420 억		265561	N	N	0	N	00	N
13	20240530	130502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3700	-60	5	-1.60	145831755	39312	127.66	3700	3790	3680	4885	2635	3760	3709.60	6.46	-11238	-10590	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	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	2.63	N	040300	1000	420 억		271125	N	N	0	N	00	N
14	20240530	120501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3695	-65	5	-1.73	142231735	38341	124.51	3700	3790	3680	4885	2635	3760	3709.65	6.46	-10935	-10287	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1552	-36.95	0.64	12	0.09	-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	2.63	N	040300	1000	420 억		271428	N	N	0	N	00	N
15	20240530	110501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3750	-10	5	-0.27	117577555	31693	102.92	3700	3790	3680	4885	2635	3760	3709.89	6.51	-8741	-8740	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1575	-37.50	0.65	12	0.08	-100.00	5796.00	11460	20230908	-67.28	3625	20240425	3.45	6580	-43.01	20240207	3625	3.45	20240425	11460	-67.28	20230908	3625	3.45	20240425	2.63	N	040300	1000	420 억		273622	N	N	0	N	00	N
16	20240530	100502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3685	-75	5	-1.99	74055470	19974	64.86	3700	3740	3680	4885	2635	3760	3707.59	6.53	-7917	-7783	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	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	2.63	N	040300	1000	420 억		274446	N	N	0	N	00	N
17	20240530	090502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3715	-45	5	-1.20	22094155	5968	19.38	3700	3715	3700	4885	2635	3760	3702.10	6.74	508	778	3810	3785	3760	3735	3710	3772	3722	420	1125	1000	2630	5	1	42000000	1560	-37.15	0.64	12	0.01	-100.00	5796.00	11460	20230908	-67.58	3625	20240425	2.48	6580	-43.54	20240207	3625	2.48	20240425	11460	-67.58	20230908	3625	2.48	20240425	2.63	N	040300	1000	420 억		282871	N	N	0	N	00	N
18	20240529	160457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	0	3	0.00	110530430	29369	101.48	3775	3785	3735	4885	2635	3760	3763.51	6.72	-9380	-9380	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1579	-37.60	0.65	12	0.07	-100.00	5796.00	11460	20230908	-67.19	3625	20240425	3.72	6580	-42.86	20240207	3625	3.72	20240425	11460	-67.19	20230908	3625	3.72	20240425	2.66	N	040300	1000	420 억		282363	N	N	0	N	00	N
19	20240529	150456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3735	-25	5	-0.66	102692550	27273	94.24	3775	3785	3735	4885	2635	3760	3765.36	6.74	-8598	-8598	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1569	-37.35	0.64	12	0.06	-100.00	5796.00	11460	20230908	-67.41	3625	20240425	3.03	6580	-43.24	20240207	3625	3.03	20240425	11460	-67.41	20230908	3625	3.03	20240425	2.66	N	040300	1000	420 억		283145	N	N	0	N	00	N
20	20240529	140459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	5	2	0.13	75679525	20083	69.39	3775	3785	3755	4885	2635	3760	3768.34	6.80	-5962	-5962	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1581	-37.65	0.65	12	0.05	-100.00	5796.00	11460	20230908	-67.15	3625	20240425	3.86	6580	-42.78	20240207	3625	3.86	20240425	11460	-67.15	20230908	3625	3.86	20240425	2.66	N	040300	1000	420 억		285781	N	N	0	N	00	N
21	20240529	130457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	10	2	0.27	68795155	18256	63.08	3775	3785	3755	4885	2635	3760	3768.36	6.81	-5632	-5643	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1583	-37.70	0.65	12	0.04	-100.00	5796.00	11460	20230908	-67.10	3625	20240425	4.00	6580	-42.71	20240207	3625	4.00	20240425	11460	-67.10	20230908	3625	4.00	20240425	2.66	N	040300	1000	420 억		286111	N	N	0	N	00	N
22	20240529	120500	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	5	2	0.13	57727185	15318	52.93	3775	3785	3755	4885	2635	3760	3768.58	6.83	-5024	-5024	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1581	-37.65	0.65	12	0.04	-100.00	5796.00	11460	20230908	-67.15	3625	20240425	3.86	6580	-42.78	20240207	3625	3.86	20240425	11460	-67.15	20230908	3625	3.86	20240425	2.66	N	040300	1000	420 억		286719	N	N	0	N	00	N
23	20240529	110457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	5	2	0.13	47776100	12674	43.79	3775	3785	3755	4885	2635	3760	3769.61	6.83	-4839	-4839	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1581	-37.65	0.65	12	0.03	-100.00	5796.00	11460	20230908	-67.15	3625	20240425	3.86	6580	-42.78	20240207	3625	3.86	20240425	11460	-67.15	20230908	3625	3.86	20240425	2.66	N	040300	1000	420 억		286904	N	N	0	N	00	N
24	20240529	100457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	0	3	0.00	30428805	8065	27.87	3775	3785	3755	4885	2635	3760	3772.95	6.82	-5261	-5261	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1579	-37.60	0.65	12	0.02	-100.00	5796.00	11460	20230908	-67.19	3625	20240425	3.72	6580	-42.86	20240207	3625	3.72	20240425	11460	-67.19	20230908	3625	3.72	20240425	2.66	N	040300	1000	420 억		286482	N	N	0	N	00	N
25	20240529	090454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3775	15	2	0.40	407700	108	0.37	3775	3775	3775	4885	2635	3760	3775.00	6.95	-38	-38	3823	3791	3773	3741	3723	3807	3757	420	1125	1000	2630	5	1	42000000	1586	-37.75	0.65	12	0.00	-100.00	5796.00	11460	20230908	-67.06	3625	20240425	4.14	6580	-42.63	20240207	3625	4.14	20240425	11460	-67.06	20230908	3625	4.14	20240425	2.66	N	040300	1000	420 억		291705	N	N	0	N	00	N
26	20240528	160455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3760	-30	5	-0.79	108862875	28839	62.65	3755	3805	3755	4925	2655	3790	3775.14	6.94	680	821	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1579	-37.60	0.65	12	0.07	-100.00	5796.00	11460	20230908	-67.19	3625	20240425	3.72	6580	-42.86	20240207	3625	3.72	20240425	11460	-67.19	20230908	3625	3.72	20240425	2.70	N	040300	1000	420 억		291574	N	N	0	N	00	N
27	20240528	150456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	-20	5	-0.53	97166885	25730	55.89	3755	3805	3755	4925	2655	3790	3776.40	6.95	1007	1247	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1583	-37.70	0.65	12	0.06	-100.00	5796.00	11460	20230908	-67.10	3625	20240425	4.00	6580	-42.71	20240207	3625	4.00	20240425	11460	-67.10	20230908	3625	4.00	20240425	2.70	N	040300	1000	420 억		291901	N	N	0	N	00	N
28	20240528	140457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3790	0	3	0.00	77571640	20530	44.60	3755	3805	3755	4925	2655	3790	3778.45	6.93	293	533	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1592	-37.90	0.65	12	0.05	-100.00	5796.00	11460	20230908	-66.93	3625	20240425	4.55	6580	-42.40	20240207	3625	4.55	20240425	11460	-66.93	20230908	3625	4.55	20240425	2.70	N	040300	1000	420 억		291187	N	N	0	N	00	N
29	20240528	130454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3780	-10	5	-0.26	59189960	15661	34.02	3755	3805	3755	4925	2655	3790	3779.45	6.93	125	365	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1588	-37.80	0.65	12	0.04	-100.00	5796.00	11460	20230908	-67.02	3625	20240425	4.28	6580	-42.55	20240207	3625	4.28	20240425	11460	-67.02	20230908	3625	4.28	20240425	2.70	N	040300	1000	420 억		291019	N	N	0	N	00	N
30	20240528	120455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3790	0	3	0.00	41452245	10970	23.83	3755	3805	3755	4925	2655	3790	3778.69	6.93	326	566	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1592	-37.90	0.65	12	0.03	-100.00	5796.00	11460	20230908	-66.93	3625	20240425	4.55	6580	-42.40	20240207	3625	4.55	20240425	11460	-66.93	20230908	3625	4.55	20240425	2.70	N	040300	1000	420 억		291220	N	N	0	N	00	N
31	20240528	110446	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3790	0	3	0.00	33643485	8909	19.35	3755	3805	3755	4925	2655	3790	3776.35	6.94	691	931	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1592	-37.90	0.65	12	0.02	-100.00	5796.00	11460	20230908	-66.93	3625	20240425	4.55	6580	-42.40	20240207	3625	4.55	20240425	11460	-66.93	20230908	3625	4.55	20240425	2.70	N	040300	1000	420 억		291585	N	N	0	N	00	N
32	20240528	100456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3785	-5	5	-0.13	30931195	8192	17.80	3755	3805	3755	4925	2655	3790	3775.78	6.95	943	1183	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1590	-37.85	0.65	12	0.02	-100.00	5796.00	11460	20230908	-66.97	3625	20240425	4.41	6580	-42.48	20240207	3625	4.41	20240425	11460	-66.97	20230908	3625	4.41	20240425	2.70	N	040300	1000	420 억		291837	N	N	0	N	00	N
33	20240528	090456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3780	-10	5	-0.26	6387930	1701	3.70	3755	3780	3755	4925	2655	3790	3755.40	6.93	0	268	3896	3842	3776	3722	3656	3810	3690	420	1135	1000	2650	5	1	42000000	1588	-37.80	0.65	12	0.00	-100.00	5796.00	11460	20230908	-67.02	3625	20240425	4.28	6580	-42.55	20240207	3625	4.28	20240425	11460	-67.02	20230908	3625	4.28	20240425	2.70	N	040300	1000	420 억		290894	N	N	0	N	00	N
34	20240527	160448	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3790	-15	5	-0.39	173552815	45899	229.83	3800	3830	3710	4945	2665	3805	3781.17	6.93	2786	2787	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1592	-37.90	0.65	12	0.11	-100.00	5796.00	11460	20230908	-66.93	3625	20240425	4.55	6580	-42.40	20240207	3625	4.55	20240425	11460	-66.93	20230908	3625	4.55	20240425	2.66	N	040300	1000	420 억		290894	N	N	0	N	00	N
35	20240527	150456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3770	-35	5	-0.92	162345270	42932	214.97	3800	3830	3710	4945	2665	3805	3781.45	6.92	2424	2276	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1583	-37.70	0.65	12	0.10	-100.00	5796.00	11460	20230908	-67.10	3625	20240425	4.00	6580	-42.71	20240207	3625	4.00	20240425	11460	-67.10	20230908	3625	4.00	20240425	2.66	N	040300	1000	420 억		290532	N	N	0	N	00	N
36	20240527	140455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3775	-30	5	-0.79	140171465	37058	185.56	3800	3830	3710	4945	2665	3805	3782.49	6.91	2049	2113	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1586	-37.75	0.65	12	0.09	-100.00	5796.00	11460	20230908	-67.06	3625	20240425	4.14	6580	-42.63	20240207	3625	4.14	20240425	11460	-67.06	20230908	3625	4.14	20240425	2.66	N	040300	1000	420 억		290157	N	N	0	N	00	N
37	20240527	130454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3775	-30	5	-0.79	129003910	34094	170.72	3800	3830	3710	4945	2665	3805	3783.77	6.90	1713	1777	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1586	-37.75	0.65	12	0.08	-100.00	5796.00	11460	20230908	-67.06	3625	20240425	4.14	6580	-42.63	20240207	3625	4.14	20240425	11460	-67.06	20230908	3625	4.14	20240425	2.66	N	040300	1000	420 억		289821	N	N	0	N	00	N
38	20240527	120455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3765	-40	5	-1.05	108312850	28612	143.27	3800	3830	3710	4945	2665	3805	3785.57	6.90	1578	1579	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1581	-37.65	0.65	12	0.07	-100.00	5796.00	11460	20230908	-67.15	3625	20240425	3.86	6580	-42.78	20240207	3625	3.86	20240425	11460	-67.15	20230908	3625	3.86	20240425	2.66	N	040300	1000	420 억		289686	N	N	0	N	00	N
39	20240527	110455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	-10	5	-0.26	82859110	21886	109.59	3800	3830	3710	4945	2665	3805	3785.94	6.90	1774	1775	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1594	-37.95	0.65	12	0.05	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.66	N	040300	1000	420 억		289882	N	N	0	N	00	N
40	20240527	100452	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	15	2	0.39	57550735	15216	76.19	3800	3830	3710	4945	2665	3805	3782.25	6.91	1954	1955	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1604	-38.20	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.66	N	040300	1000	420 억		290062	N	N	0	N	00	N
41	20240527	090454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	-10	5	-0.26	4210250	1108	5.55	3800	3800	3790	4945	2665	3805	3799.86	6.86	0	0	3858	3831	3808	3781	3758	3845	3795	420	1140	1000	2660	5	1	42000000	1594	-37.95	0.65	12	0.00	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.66	N	040300	1000	420 억		288108	N	N	0	N	00	N
42	20240524	160432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3805	-10	5	-0.26	71887145	18912	36.60	3785	3835	3785	4955	2675	3815	3801.14	6.86	265	265	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1598	-38.05	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.80	3625	20240425	4.97	6580	-42.17	20240207	3625	4.97	20240425	11460	-66.80	20230908	3625	4.97	20240425	2.66	N	040300	1000	420 억		288108	N	N	0	N	00	N
43	20240524	150431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3815	0	3	0.00	65905105	17340	33.56	3785	3835	3785	4955	2675	3815	3800.76	6.86	454	433	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1602	-38.15	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.71	3625	20240425	5.24	6580	-42.02	20240207	3625	5.24	20240425	11460	-66.71	20230908	3625	5.24	20240425	2.66	N	040300	1000	420 억		288297	N	N	0	N	00	N
44	20240524	140433	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3805	-10	5	-0.26	59961790	15780	30.54	3785	3835	3785	4955	2675	3815	3799.86	6.87	897	770	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1598	-38.05	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.80	3625	20240425	4.97	6580	-42.17	20240207	3625	4.97	20240425	11460	-66.80	20230908	3625	4.97	20240425	2.66	N	040300	1000	420 억		288740	N	N	0	N	00	N
45	20240524	130432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3805	-10	5	-0.26	57394895	15105	29.23	3785	3835	3785	4955	2675	3815	3799.73	6.87	725	725	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1598	-38.05	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.80	3625	20240425	4.97	6580	-42.17	20240207	3625	4.97	20240425	11460	-66.80	20230908	3625	4.97	20240425	2.66	N	040300	1000	420 억		288568	N	N	0	N	00	N
46	20240524	120431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	5	2	0.13	45575495	11994	23.21	3785	3835	3785	4955	2675	3815	3799.86	6.87	679	679	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.03	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.66	N	040300	1000	420 억		288522	N	N	0	N	00	N
47	20240524	110431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	5	2	0.13	42520420	11192	21.66	3785	3835	3785	4955	2675	3815	3799.18	6.87	626	626	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.03	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.66	N	040300	1000	420 억		288469	N	N	0	N	00	N
48	20240524	100434	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	5	2	0.13	32297910	8512	16.47	3785	3835	3785	4955	2675	3815	3794.40	6.86	407	339	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.02	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.66	N	040300	1000	420 억		288250	N	N	0	N	00	N
49	20240524	090432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	-20	5	-0.52	19490245	5149	9.97	3785	3805	3785	4955	2675	3815	3785.25	6.84	-594	-594	3865	3840	3815	3790	3765	3827	3777	420	1140	1000	2670	5	1	42000000	1594	-37.95	0.65	12	0.01	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.66	N	040300	1000	420 억		287249	N	N	0	N	00	N
50	20240523	160428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3815	-10	5	-0.26	196568920	51619	177.28	3825	3840	3790	4970	2680	3825	3808.07	6.85	343	339	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1602	-38.15	0.66	12	0.12	-100.00	5796.00	11460	20230908	-66.71	3625	20240425	5.24	6580	-42.02	20240207	3625	5.24	20240425	11460	-66.71	20230908	3625	5.24	20240425	2.67	N	040300	1000	420 억		287843	N	N	0	N	00	N
51	20240523	150432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	5	2	0.13	188854645	49603	170.35	3825	3835	3790	4970	2680	3825	3807.32	6.84	-290	-424	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1609	-38.30	0.66	12	0.12	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		287210	N	N	0	N	00	N
52	20240523	140433	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	5	2	0.13	137466870	36130	124.08	3825	3835	3790	4970	2680	3825	3804.78	6.76	-3705	-3709	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1609	-38.30	0.66	12	0.09	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		283795	N	N	0	N	00	N
53	20240523	130432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	-5	5	-0.13	129793705	34127	117.20	3825	3835	3790	4970	2680	3825	3803.26	6.73	-4827	-4847	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.08	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.67	N	040300	1000	420 억		282673	N	N	0	N	00	N
54	20240523	120429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	-30	5	-0.78	123539975	32488	111.57	3825	3835	3790	4970	2680	3825	3802.63	6.73	-4829	-4610	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1594	-37.95	0.65	12	0.08	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.67	N	040300	1000	420 억		282671	N	N	0	N	00	N
55	20240523	110429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3810	-15	5	-0.39	88896800	23413	80.41	3825	3825	3790	4970	2680	3825	3796.90	6.70	-6191	-6195	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1600	-38.10	0.66	12	0.06	-100.00	5796.00	11460	20230908	-66.75	3625	20240425	5.10	6580	-42.10	20240207	3625	5.10	20240425	11460	-66.75	20230908	3625	5.10	20240425	2.67	N	040300	1000	420 억		281309	N	N	0	N	00	N
56	20240523	100429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3825	0	3	0.00	80920650	21318	73.21	3825	3825	3790	4970	2680	3825	3795.88	6.69	-6386	-6386	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1607	-38.25	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.62	3625	20240425	5.52	6580	-41.87	20240207	3625	5.52	20240425	11460	-66.62	20230908	3625	5.52	20240425	2.67	N	040300	1000	420 억		281114	N	N	0	N	00	N
57	20240523	090432	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3800	-25	5	-0.65	2960665	776	2.67	3825	3825	3800	4970	2680	3825	3815.29	6.84	-223	-223	3891	3857	3841	3807	3791	3850	3800	420	1145	1000	2670	5	1	42000000	1596	-38.00	0.66	12	0.00	-100.00	5796.00	11460	20230908	-66.84	3625	20240425	4.83	6580	-42.25	20240207	3625	4.83	20240425	11460	-66.84	20230908	3625	4.83	20240425	2.67	N	040300	1000	420 억		287277	N	N	0	N	00	N
58	20240522	160426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3825	-20	5	-0.52	104734740	27315	50.26	3825	3875	3825	4995	2695	3845	3834.34	6.85	1325	1325	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1607	-38.25	0.66	12	0.07	-100.00	5796.00	11460	20230908	-66.62	3625	20240425	5.52	6580	-41.87	20240207	3625	5.52	20240425	11460	-66.62	20230908	3625	5.52	20240425	2.67	N	040300	1000	420 억		287500	N	N	0	N	00	N
59	20240522	150429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	83110285	21662	39.86	3825	3875	3825	4995	2695	3845	3836.69	6.85	1525	1525	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1609	-38.30	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		287700	N	N	0	N	00	N
60	20240522	140430	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3835	-10	5	-0.26	57528925	14986	27.58	3825	3875	3825	4995	2695	3845	3838.84	6.83	886	886	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1611	-38.35	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.54	3625	20240425	5.79	6580	-41.72	20240207	3625	5.79	20240425	11460	-66.54	20230908	3625	5.79	20240425	2.67	N	040300	1000	420 억		287061	N	N	0	N	00	N
61	20240522	130427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	49095285	12786	23.53	3825	3875	3825	4995	2695	3845	3839.77	6.86	1865	1865	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1609	-38.30	0.66	12	0.03	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		288040	N	N	0	N	00	N
62	20240522	120427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	30345185	7891	14.52	3825	3875	3825	4995	2695	3845	3845.54	6.87	2179	2179	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1609	-38.30	0.66	12	0.02	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		288354	N	N	0	N	00	N
63	20240522	110429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3835	-10	5	-0.26	23500890	6106	11.24	3825	3875	3825	4995	2695	3845	3848.82	6.86	1735	1735	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1611	-38.35	0.66	12	0.01	-100.00	5796.00	11460	20230908	-66.54	3625	20240425	5.79	6580	-41.72	20240207	3625	5.79	20240425	11460	-66.54	20230908	3625	5.79	20240425	2.67	N	040300	1000	420 억		287910	N	N	0	N	00	N
64	20240522	100429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3865	20	2	0.52	14301225	3714	6.83	3825	3875	3825	4995	2695	3845	3850.63	6.85	1387	1387	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1623	-38.65	0.67	12	0.01	-100.00	5796.00	11460	20230908	-66.27	3625	20240425	6.62	6580	-41.26	20240207	3625	6.62	20240425	11460	-66.27	20230908	3625	6.62	20240425	2.67	N	040300	1000	420 억		287562	N	N	0	N	00	N
65	20240522	090428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	-15	5	-0.39	1423205	372	0.68	3825	3835	3825	4995	2695	3845	3825.82	6.81	-20	-20	3931	3887	3866	3822	3801	3877	3812	420	1150	1000	2690	5	1	42000000	1609	-38.30	0.66	12	0.00	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.67	N	040300	1000	420 억		286155	N	N	0	N	00	N
66	20240521	160423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3845	-65	5	-1.66	207966375	53922	151.67	3885	3910	3845	5080	2740	3910	3856.80	6.81	-10329	-10329	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1615	-38.45	0.66	12	0.13	-100.00	5796.00	11460	20230908	-66.45	3625	20240425	6.07	6580	-41.57	20240207	3625	6.07	20240425	11460	-66.45	20230908	3625	6.07	20240425	2.71	N	040300	1000	420 억		286175	N	N	0	N	00	N
67	20240521	150428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3850	-60	5	-1.53	201033350	52119	146.60	3885	3910	3845	5080	2740	3910	3857.20	6.82	-9907	-9907	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1617	-38.50	0.66	12	0.12	-100.00	5796.00	11460	20230908	-66.40	3625	20240425	6.21	6580	-41.49	20240207	3625	6.21	20240425	11460	-66.40	20230908	3625	6.21	20240425	2.71	N	040300	1000	420 억		286597	N	N	0	N	00	N
68	20240521	140427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3850	-60	5	-1.53	173804770	45046	126.70	3885	3910	3845	5080	2740	3910	3858.38	6.87	-7980	-7717	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1617	-38.50	0.66	12	0.11	-100.00	5796.00	11460	20230908	-66.40	3625	20240425	6.21	6580	-41.49	20240207	3625	6.21	20240425	11460	-66.40	20230908	3625	6.21	20240425	2.71	N	040300	1000	420 억		288524	N	N	0	N	00	N
69	20240521	130428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3855	-55	5	-1.41	157381275	40784	114.71	3885	3910	3845	5080	2740	3910	3858.90	6.87	-7980	-7717	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1619	-38.55	0.67	12	0.10	-100.00	5796.00	11460	20230908	-66.36	3625	20240425	6.34	6580	-41.41	20240207	3625	6.34	20240425	11460	-66.36	20230908	3625	6.34	20240425	2.71	N	040300	1000	420 억		288524	N	N	0	N	00	N
70	20240521	120428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3850	-60	5	-1.53	132507630	34330	96.56	3885	3910	3845	5080	2740	3910	3859.82	6.88	-7493	-7230	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1617	-38.50	0.66	12	0.08	-100.00	5796.00	11460	20230908	-66.40	3625	20240425	6.21	6580	-41.49	20240207	3625	6.21	20240425	11460	-66.40	20230908	3625	6.21	20240425	2.71	N	040300	1000	420 억		289011	N	N	0	N	00	N
71	20240521	110429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3855	-55	5	-1.41	75061230	19418	54.62	3885	3910	3850	5080	2740	3910	3865.55	6.98	-3260	-2997	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1619	-38.55	0.67	12	0.05	-100.00	5796.00	11460	20230908	-66.36	3625	20240425	6.34	6580	-41.41	20240207	3625	6.34	20240425	11460	-66.36	20230908	3625	6.34	20240425	2.71	N	040300	1000	420 억		293244	N	N	0	N	00	N
72	20240521	100427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3880	-30	5	-0.77	57987765	14998	42.18	3885	3910	3850	5080	2740	3910	3866.37	7.02	-1564	-1301	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1630	-38.80	0.67	12	0.04	-100.00	5796.00	11460	20230908	-66.14	3625	20240425	7.03	6580	-41.03	20240207	3625	7.03	20240425	11460	-66.14	20230908	3625	7.03	20240425	2.71	N	040300	1000	420 억		294940	N	N	0	N	00	N
73	20240521	090425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	0	3	0.00	2820535	726	2.04	3885	3910	3885	5080	2740	3910	3885.03	7.06	0	0	4050	3980	3930	3860	3810	4015	3895	420	1170	1000	2730	5	1	42000000	1642	-39.10	0.67	12	0.00	-100.00	5796.00	11460	20230908	-65.88	3625	20240425	7.86	6580	-40.58	20240207	3625	7.86	20240425	11460	-65.88	20230908	3625	7.86	20240425	2.71	N	040300	1000	420 억		296504	N	N	0	N	00	N
74	20240517	160428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	-15	5	-0.38	198099150	50536	163.39	3905	3955	3890	5100	2750	3925	3919.96	7.19	-748	-748	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1642	-39.10	0.67	12	0.12	-100.00	5796.00	11460	20230908	-65.88	3625	20240425	7.86	6580	-40.58	20240207	3625	7.86	20240425	11460	-65.88	20230908	3625	7.86	20240425	2.73	N	040300	1000	420 억		301886	N	N	0	N	00	N
75	20240517	150431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3905	-20	5	-0.51	176220520	44960	145.37	3905	3955	3890	5100	2750	3925	3919.50	7.27	2710	2695	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1640	-39.05	0.67	12	0.11	-100.00	5796.00	11460	20230908	-65.92	3625	20240425	7.72	6580	-40.65	20240207	3625	7.72	20240425	11460	-65.92	20230908	3625	7.72	20240425	2.73	N	040300	1000	420 억		305344	N	N	0	N	00	N
76	20240517	140424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	-15	5	-0.38	126319755	32203	104.12	3905	3955	3890	5100	2750	3925	3922.61	7.26	2114	2153	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1642	-39.10	0.67	12	0.08	-100.00	5796.00	11460	20230908	-65.88	3625	20240425	7.86	6580	-40.58	20240207	3625	7.86	20240425	11460	-65.88	20230908	3625	7.86	20240425	2.73	N	040300	1000	420 억		304748	N	N	0	N	00	N
77	20240517	130422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3930	5	2	0.13	89187075	22749	73.55	3905	3955	3890	5100	2750	3925	3920.48	7.22	696	470	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1651	-39.30	0.68	12	0.05	-100.00	5796.00	11460	20230908	-65.71	3625	20240425	8.41	6580	-40.27	20240207	3625	8.41	20240425	11460	-65.71	20230908	3625	8.41	20240425	2.73	N	040300	1000	420 억		303330	N	N	0	N	00	N
78	20240517	120423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3910	-15	5	-0.38	62645570	15964	51.61	3905	3955	3890	5100	2750	3925	3924.18	7.19	-488	-488	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1642	-39.10	0.67	12	0.04	-100.00	5796.00	11460	20230908	-65.88	3625	20240425	7.86	6580	-40.58	20240207	3625	7.86	20240425	11460	-65.88	20230908	3625	7.86	20240425	2.73	N	040300	1000	420 억		302146	N	N	0	N	00	N
79	20240517	110422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3935	10	2	0.25	48268960	12299	39.77	3905	3955	3890	5100	2750	3925	3924.62	7.21	-4	-74	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1653	-39.35	0.68	12	0.03	-100.00	5796.00	11460	20230908	-65.66	3625	20240425	8.55	6580	-40.20	20240207	3625	8.55	20240425	11460	-65.66	20230908	3625	8.55	20240425	2.73	N	040300	1000	420 억		302630	N	N	0	N	00	N
80	20240517	100420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3920	-5	5	-0.13	20260060	5187	16.77	3905	3920	3890	5100	2750	3925	3905.93	7.19	-573	-721	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1646	-39.20	0.68	12	0.01	-100.00	5796.00	11460	20230908	-65.79	3625	20240425	8.14	6580	-40.43	20240207	3625	8.14	20240425	11460	-65.79	20230908	3625	8.14	20240425	2.73	N	040300	1000	420 억		302061	N	N	0	N	00	N
81	20240517	090422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3905	-20	5	-0.51	1245695	319	1.03	3905	3905	3905	5100	2750	3925	3905.00	7.20	-31	-31	4035	3980	3915	3860	3795	3985	3865	420	1175	1000	2740	5	1	42000000	1640	-39.05	0.67	12	0.00	-100.00	5796.00	11460	20230908	-65.92	3625	20240425	7.72	6580	-40.65	20240207	3625	7.72	20240425	11460	-65.92	20230908	3625	7.72	20240425	2.73	N	040300	1000	420 억		302603	N	N	0	N	00	N
82	20240516	160420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3925	-20	5	-0.51	119555350	30396	61.20	3925	3970	3850	5120	2765	3945	3933.29	7.21	-1126	-1125	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1649	-39.25	0.68	12	0.07	-100.00	5796.00	11460	20230908	-65.75	3625	20240425	8.28	6580	-40.35	20240207	3625	8.28	20240425	11460	-65.75	20230908	3625	8.28	20240425	2.74	N	040300	1000	420 억		302634	N	N	0	N	00	N
83	20240516	150419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3920	-25	5	-0.63	116047105	29502	59.40	3925	3970	3850	5120	2765	3945	3933.53	7.20	-1158	-1157	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1646	-39.20	0.68	12	0.07	-100.00	5796.00	11460	20230908	-65.79	3625	20240425	8.14	6580	-40.43	20240207	3625	8.14	20240425	11460	-65.79	20230908	3625	8.14	20240425	2.74	N	040300	1000	420 억		302602	N	N	0	N	00	N
84	20240516	140422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3940	-5	5	-0.13	69205870	17545	35.33	3925	3970	3920	5120	2765	3945	3944.48	7.21	-1003	-1003	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1655	-39.40	0.68	12	0.04	-100.00	5796.00	11460	20230908	-65.62	3625	20240425	8.69	6580	-40.12	20240207	3625	8.69	20240425	11460	-65.62	20230908	3625	8.69	20240425	2.74	N	040300	1000	420 억		302757	N	N	0	N	00	N
85	20240516	130422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	5	2	0.13	64814945	16431	33.08	3925	3970	3920	5120	2765	3945	3944.67	7.22	-324	-324	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1659	-39.50	0.68	12	0.04	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.74	N	040300	1000	420 억		303436	N	N	0	N	00	N
86	20240516	120419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3940	-5	5	-0.13	56048935	14204	28.60	3925	3970	3920	5120	2765	3945	3946.00	7.23	88	88	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1655	-39.40	0.68	12	0.03	-100.00	5796.00	11460	20230908	-65.62	3625	20240425	8.69	6580	-40.12	20240207	3625	8.69	20240425	11460	-65.62	20230908	3625	8.69	20240425	2.74	N	040300	1000	420 억		303848	N	N	0	N	00	N
87	20240516	110419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	5	2	0.13	49218885	12472	25.11	3925	3970	3920	5120	2765	3945	3946.35	7.27	1522	1494	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1659	-39.50	0.68	12	0.03	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.74	N	040300	1000	420 억		305282	N	N	0	N	00	N
88	20240516	100420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	5	2	0.13	39712310	10065	20.27	3925	3970	3920	5120	2765	3945	3945.58	7.28	2171	2171	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1659	-39.50	0.68	12	0.02	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.74	N	040300	1000	420 억		305931	N	N	0	N	00	N
89	20240516	090420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3930	-15	5	-0.38	10304375	2615	5.27	3925	3950	3925	5120	2765	3945	3940.49	7.28	2147	1996	4045	3995	3940	3890	3835	4020	3915	420	1175	1000	2760	5	1	42000000	1651	-39.30	0.68	12	0.01	-100.00	5796.00	11460	20230908	-65.71	3625	20240425	8.41	6580	-40.27	20240207	3625	8.41	20240425	11460	-65.71	20230908	3625	8.41	20240425	2.74	N	040300	1000	420 억		305907	N	N	0	N	00	N
90	20240514	160424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3945	15	2	0.38	195446410	49591	67.77	3905	3990	3885	5100	2755	3930	3941.16	7.23	13882	13882	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1657	-39.45	0.68	12	0.12	-100.00	5796.00	11460	20230908	-65.58	3625	20240425	8.83	6580	-40.05	20240207	3625	8.83	20240425	11460	-65.58	20230908	3625	8.83	20240425	2.75	N	040300	1000	420 억		303760	N	N	0	N	00	N
91	20240514	150426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3945	15	2	0.38	189590045	48106	65.74	3905	3990	3885	5100	2755	3930	3941.09	7.23	13817	13817	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1657	-39.45	0.68	12	0.11	-100.00	5796.00	11460	20230908	-65.58	3625	20240425	8.83	6580	-40.05	20240207	3625	8.83	20240425	11460	-65.58	20230908	3625	8.83	20240425	2.75	N	040300	1000	420 억		303695	N	N	0	N	00	N
92	20240514	140424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3960	30	2	0.76	151937910	38552	52.69	3905	3990	3885	5100	2755	3930	3941.12	7.17	11262	10898	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1663	-39.60	0.68	12	0.09	-100.00	5796.00	11460	20230908	-65.45	3625	20240425	9.24	6580	-39.82	20240207	3625	9.24	20240425	11460	-65.45	20230908	3625	9.24	20240425	2.75	N	040300	1000	420 억		301140	N	N	0	N	00	N
93	20240514	130425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	20	2	0.51	137402410	34868	47.65	3905	3990	3885	5100	2755	3930	3940.65	7.15	10361	9719	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1659	-39.50	0.68	12	0.08	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.75	N	040300	1000	420 억		300239	N	N	0	N	00	N
94	20240514	120424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	20	2	0.51	125397100	31830	43.50	3905	3990	3885	5100	2755	3930	3939.59	7.10	8113	8113	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1659	-39.50	0.68	12	0.08	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.75	N	040300	1000	420 억		297991	N	N	0	N	00	N
95	20240514	110423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3970	40	2	1.02	113642525	28862	39.44	3905	3990	3885	5100	2755	3930	3937.44	7.07	7261	7261	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1667	-39.70	0.68	12	0.07	-100.00	5796.00	11460	20230908	-65.36	3625	20240425	9.52	6580	-39.67	20240207	3625	9.52	20240425	11460	-65.36	20230908	3625	9.52	20240425	2.75	N	040300	1000	420 억		297139	N	N	0	N	00	N
96	20240514	100423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3945	15	2	0.38	49520805	12593	17.21	3905	3950	3905	5100	2755	3930	3932.41	7.10	8260	8260	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1657	-39.45	0.68	12	0.03	-100.00	5796.00	11460	20230908	-65.58	3625	20240425	8.83	6580	-40.05	20240207	3625	8.83	20240425	11460	-65.58	20230908	3625	8.83	20240425	2.75	N	040300	1000	420 억		298138	N	N	0	N	00	N
97	20240514	090423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3930	0	3	0.00	7684200	1966	2.69	3905	3930	3905	5100	2755	3930	3908.55	6.91	193	193	4030	3980	3955	3905	3880	3967	3892	420	1170	1000	2750	5	1	42000000	1651	-39.30	0.68	12	0.00	-100.00	5796.00	11460	20230908	-65.71	3625	20240425	8.41	6580	-40.27	20240207	3625	8.41	20240425	11460	-65.71	20230908	3625	8.41	20240425	2.75	N	040300	1000	420 억		290071	N	N	0	N	00	N
98	20240513	160424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3930	-110	5	-2.72	289206865	73091	96.01	3970	4005	3930	5250	2830	4040	3956.86	6.90	-16871	-16870	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1651	-39.30	0.68	12	0.17	-100.00	5796.00	11460	20230908	-65.71	3625	20240425	8.41	6580	-40.27	20240207	3625	8.41	20240425	11460	-65.71	20230908	3625	8.41	20240425	2.74	N	040300	1000	420 억		289878	N	N	0	N	00	N
99	20240513	150425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3950	-90	5	-2.23	216745985	54676	71.82	3970	4005	3940	5250	2830	4040	3964.19	6.89	-17300	-16945	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1659	-39.50	0.68	12	0.13	-100.00	5796.00	11460	20230908	-65.53	3625	20240425	8.97	6580	-39.97	20240207	3625	8.97	20240425	11460	-65.53	20230908	3625	8.97	20240425	2.74	N	040300	1000	420 억		289449	N	N	0	N	00	N
100	20240513	140423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3965	-75	5	-1.86	162217115	40878	53.69	3970	4005	3940	5250	2830	4040	3968.32	7.01	-12299	-11944	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1665	-39.65	0.68	12	0.10	-100.00	5796.00	11460	20230908	-65.40	3625	20240425	9.38	6580	-39.74	20240207	3625	9.38	20240425	11460	-65.40	20230908	3625	9.38	20240425	2.74	N	040300	1000	420 억		294450	N	N	0	N	00	N
101	20240513	130422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3965	-75	5	-1.86	158180405	39860	52.36	3970	4005	3940	5250	2830	4040	3968.40	7.02	-11967	-11612	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1665	-39.65	0.68	12	0.09	-100.00	5796.00	11460	20230908	-65.40	3625	20240425	9.38	6580	-39.74	20240207	3625	9.38	20240425	11460	-65.40	20230908	3625	9.38	20240425	2.74	N	040300	1000	420 억		294782	N	N	0	N	00	N
102	20240513	120424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3965	-75	5	-1.86	148433785	37400	49.13	3970	4005	3940	5250	2830	4040	3968.82	7.02	-11952	-11597	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1665	-39.65	0.68	12	0.09	-100.00	5796.00	11460	20230908	-65.40	3625	20240425	9.38	6580	-39.74	20240207	3625	9.38	20240425	11460	-65.40	20230908	3625	9.38	20240425	2.74	N	040300	1000	420 억		294797	N	N	0	N	00	N
103	20240513	110422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3975	-65	5	-1.61	137060255	34530	45.36	3970	4005	3940	5250	2830	4040	3969.31	7.02	-11807	-11452	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1670	-39.75	0.69	12	0.08	-100.00	5796.00	11460	20230908	-65.31	3625	20240425	9.66	6580	-39.59	20240207	3625	9.66	20240425	11460	-65.31	20230908	3625	9.66	20240425	2.74	N	040300	1000	420 억		294942	N	N	0	N	00	N
104	20240513	100424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3985	-55	5	-1.36	89519575	22548	29.62	3970	4005	3940	5250	2830	4040	3970.18	7.18	-4983	-4628	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1674	-39.85	0.69	12	0.05	-100.00	5796.00	11460	20230908	-65.23	3625	20240425	9.93	6580	-39.44	20240207	3625	9.93	20240425	11460	-65.23	20230908	3625	9.93	20240425	2.74	N	040300	1000	420 억		301766	N	N	0	N	00	N
105	20240513	090424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3955	-85	5	-2.10	62876490	15837	20.80	3970	4005	3940	5250	2830	4040	3970.23	7.22	-3309	-2954	4113	4076	4028	3991	3943	4095	4010	420	1210	1000	2820	5	1	42000000	1661	-39.55	0.68	12	0.04	-100.00	5796.00	11460	20230908	-65.49	3625	20240425	9.10	6580	-39.89	20240207	3625	9.10	20240425	11460	-65.49	20230908	3625	9.10	20240425	2.74	N	040300	1000	420 억		303440	N	N	0	N	00	N
106	20240510	160412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	35	2	0.87	297937175	74153	147.69	4025	4065	3980	5200	2805	4005	4017.86	7.30	-14162	-14162	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1697	-40.40	0.70	12	0.18	-100.00	5796.00	11460	20230908	-64.75	3625	20240425	11.45	6580	-38.60	20240207	3625	11.45	20240425	11460	-64.75	20230908	3625	11.45	20240425	2.78	N	040300	1000	420 억		306749	N	N	0	N	00	N
107	20240510	150415	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4020	15	2	0.37	234048580	58283	116.08	4025	4065	3980	5200	2805	4005	4015.73	7.38	-10956	-10956	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1688	-40.20	0.69	12	0.14	-100.00	5796.00	11460	20230908	-64.92	3625	20240425	10.90	6580	-38.91	20240207	3625	10.90	20240425	11460	-64.92	20230908	3625	10.90	20240425	2.78	N	040300	1000	420 억		309955	N	N	0	N	00	N
108	20240510	140415	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	35	2	0.87	208173455	51843	103.25	4025	4065	3980	5200	2805	4005	4015.46	7.40	-9988	-9988	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1697	-40.40	0.70	12	0.12	-100.00	5796.00	11460	20230908	-64.75	3625	20240425	11.45	6580	-38.60	20240207	3625	11.45	20240425	11460	-64.75	20230908	3625	11.45	20240425	2.78	N	040300	1000	420 억		310923	N	N	0	N	00	N
109	20240510	130412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4050	45	2	1.12	198851330	49531	98.65	4025	4065	3980	5200	2805	4005	4014.68	7.43	-8937	-8912	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1701	-40.50	0.70	12	0.12	-100.00	5796.00	11460	20230908	-64.66	3625	20240425	11.72	6580	-38.45	20240207	3625	11.72	20240425	11460	-64.66	20230908	3625	11.72	20240425	2.78	N	040300	1000	420 억		311974	N	N	0	N	00	N
110	20240510	120411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4030	25	2	0.62	141205060	35288	70.28	4025	4035	3980	5200	2805	4005	4001.50	7.54	-4213	-4308	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1693	-40.30	0.70	12	0.08	-100.00	5796.00	11460	20230908	-64.83	3625	20240425	11.17	6580	-38.75	20240207	3625	11.17	20240425	11460	-64.83	20230908	3625	11.17	20240425	2.78	N	040300	1000	420 억		316698	N	N	0	N	00	N
111	20240510	110413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3990	-15	5	-0.37	115509260	28889	57.54	4025	4025	3980	5200	2805	4005	3998.38	7.48	-6621	-6621	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1676	-39.90	0.69	12	0.07	-100.00	5796.00	11460	20230908	-65.18	3625	20240425	10.07	6580	-39.36	20240207	3625	10.07	20240425	11460	-65.18	20230908	3625	10.07	20240425	2.78	N	040300	1000	420 억		314290	N	N	0	N	00	N
112	20240510	100413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4000	-5	5	-0.12	72680505	18167	36.18	4025	4025	3980	5200	2805	4005	4000.69	7.55	-3856	-3856	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1680	-40.00	0.69	12	0.04	-100.00	5796.00	11460	20230908	-65.10	3625	20240425	10.34	6580	-39.21	20240207	3625	10.34	20240425	11460	-65.10	20230908	3625	10.34	20240425	2.78	N	040300	1000	420 억		317055	N	N	0	N	00	N
113	20240510	090413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4005	0	3	0.00	413455	103	0.21	4025	4025	4005	5200	2805	4005	4014.13	7.64	-7	-7	4088	4046	4023	3981	3958	4035	3970	420	1195	1000	2800	5	1	42000000	1682	-40.05	0.69	12	0.00	-100.00	5796.00	11460	20230908	-65.05	3625	20240425	10.48	6580	-39.13	20240207	3625	10.48	20240425	11460	-65.05	20230908	3625	10.48	20240425	2.78	N	040300	1000	420 억		320904	N	N	0	N	00	N
114	20240509	160419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4005	-55	5	-1.35	202221585	50159	43.19	4060	4065	4000	5270	2845	4060	4031.76	7.64	-10878	-11118	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1682	-40.05	0.69	12	0.12	-100.00	5796.00	11460	20230908	-65.05	3625	20240425	10.48	6580	-39.13	20240207	3625	10.48	20240425	11460	-65.05	20230908	3625	10.48	20240425	2.78	N	040300	1000	420 억		320911	N	N	0	N	00	N
115	20240509	150422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4015	-45	5	-1.11	190813920	47312	40.74	4060	4065	4000	5270	2845	4060	4033.10	7.68	-9278	-9518	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1686	-40.15	0.69	12	0.11	-100.00	5796.00	11460	20230908	-64.97	3625	20240425	10.76	6580	-38.98	20240207	3625	10.76	20240425	11460	-64.97	20230908	3625	10.76	20240425	2.78	N	040300	1000	420 억		322511	N	N	0	N	00	N
116	20240509	140414	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4025	-35	5	-0.86	154889270	38351	33.02	4060	4065	4020	5270	2845	4060	4038.73	7.74	-6771	-7010	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1691	-40.25	0.69	12	0.09	-100.00	5796.00	11460	20230908	-64.88	3625	20240425	11.03	6580	-38.83	20240207	3625	11.03	20240425	11460	-64.88	20230908	3625	11.03	20240425	2.78	N	040300	1000	420 억		325018	N	N	0	N	00	N
117	20240509	130415	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4035	-25	5	-0.62	127608580	31578	27.19	4060	4065	4025	5270	2845	4060	4041.06	7.86	-1869	-1965	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1695	-40.35	0.70	12	0.08	-100.00	5796.00	11460	20230908	-64.79	3625	20240425	11.31	6580	-38.68	20240207	3625	11.31	20240425	11460	-64.79	20230908	3625	11.31	20240425	2.78	N	040300	1000	420 억		329920	N	N	0	N	00	N
118	20240509	120414	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	-20	5	-0.49	120461600	29807	25.67	4060	4065	4025	5270	2845	4060	4041.39	7.88	-772	-868	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1697	-40.40	0.70	12	0.07	-100.00	5796.00	11460	20230908	-64.75	3625	20240425	11.45	6580	-38.60	20240207	3625	11.45	20240425	11460	-64.75	20230908	3625	11.45	20240425	2.78	N	040300	1000	420 억		331017	N	N	0	N	00	N
119	20240509	110406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4040	-20	5	-0.49	82117495	20294	17.48	4060	4065	4030	5270	2845	4060	4046.39	7.88	-991	-1087	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1697	-40.40	0.70	12	0.05	-100.00	5796.00	11460	20230908	-64.75	3625	20240425	11.45	6580	-38.60	20240207	3625	11.45	20240425	11460	-64.75	20230908	3625	11.45	20240425	2.78	N	040300	1000	420 억		330798	N	N	0	N	00	N
120	20240509	100408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4050	-10	5	-0.25	51086040	12618	10.87	4060	4065	4030	5270	2845	4060	4048.66	7.95	1950	1790	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1701	-40.50	0.70	12	0.03	-100.00	5796.00	11460	20230908	-64.66	3625	20240425	11.72	6580	-38.45	20240207	3625	11.72	20240425	11460	-64.66	20230908	3625	11.72	20240425	2.78	N	040300	1000	420 억		333739	N	N	0	N	00	N
121	20240509	090406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4050	-10	5	-0.25	2922880	720	0.62	4060	4060	4050	5270	2845	4060	4059.56	7.89	-225	-340	4193	4126	4018	3951	3843	4160	3985	420	1210	1000	2840	5	1	42000000	1701	-40.50	0.70	12	0.00	-100.00	5796.00	11460	20230908	-64.66	3625	20240425	11.72	6580	-38.45	20240207	3625	11.72	20240425	11460	-64.66	20230908	3625	11.72	20240425	2.78	N	040300	1000	420 억		331564	N	N	0	N	00	N
122	20240508	160406	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	4060	115	2	2.92	464936855	115841	167.34	3910	4085	3910	5120	2765	3945	4013.55	7.89	30847	31347	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1705	-40.60	0.70	12	0.28	-100.00	5796.00	11460	20230908	-64.57	3625	20240425	12.00	6580	-38.30	20240207	3625	12.00	20240425	11460	-64.57	20230908	3625	12.00	20240425	2.82	N	040300	1000	420 억		331461	N	N	0	N	00	N
123	20240508	150410	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	4060	115	2	2.92	399458765	99683	144.00	3910	4085	3910	5120	2765	3945	4007.29	7.90	30987	30663	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1705	-40.60	0.70	12	0.24	-100.00	5796.00	11460	20230908	-64.57	3625	20240425	12.00	6580	-38.30	20240207	3625	12.00	20240425	11460	-64.57	20230908	3625	12.00	20240425	2.82	N	040300	1000	420 억		331601	N	N	0	N	00	N
124	20240508	140404	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	4055	110	2	2.79	362170185	90490	130.72	3910	4085	3910	5120	2765	3945	4002.32	7.86	29604	29492	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1703	-40.55	0.70	12	0.22	-100.00	5796.00	11460	20230908	-64.62	3625	20240425	11.86	6580	-38.37	20240207	3625	11.86	20240425	11460	-64.62	20230908	3625	11.86	20240425	2.82	N	040300	1000	420 억		330218	N	N	0	N	00	N
125	20240508	130403	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	4040	95	2	2.41	317021280	79347	114.63	3910	4085	3910	5120	2765	3945	3995.38	7.81	27550	27506	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1697	-40.40	0.70	12	0.19	-100.00	5796.00	11460	20230908	-64.75	3625	20240425	11.45	6580	-38.60	20240207	3625	11.45	20240425	11460	-64.75	20230908	3625	11.45	20240425	2.82	N	040300	1000	420 억		328164	N	N	0	N	00	N
126	20240508	120404	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	4015	70	2	1.77	200522010	50503	72.96	3910	4050	3910	5120	2765	3945	3970.50	7.63	19846	19788	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1686	-40.15	0.69	12	0.12	-100.00	5796.00	11460	20230908	-64.97	3625	20240425	10.76	6580	-38.98	20240207	3625	10.76	20240425	11460	-64.97	20230908	3625	10.76	20240425	2.82	N	040300	1000	420 억		320460	N	N	0	N	00	N
127	20240508	110440	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	3980	35	2	0.89	117632440	29756	42.99	3910	3985	3910	5120	2765	3945	3953.23	7.43	11351	11054	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1672	-39.80	0.69	12	0.07	-100.00	5796.00	11460	20230908	-65.27	3625	20240425	9.79	6580	-39.51	20240207	3625	9.79	20240425	11460	-65.27	20230908	3625	9.79	20240425	2.82	N	040300	1000	420 억		311965	N	N	0	N	00	N
128	20240508	100411	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	3945	0	3	0.00	42192790	10730	15.50	3910	3965	3910	5120	2765	3945	3932.23	7.24	3600	3383	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1657	-39.45	0.68	12	0.03	-100.00	5796.00	11460	20230908	-65.58	3625	20240425	8.83	6580	-40.05	20240207	3625	8.83	20240425	11460	-65.58	20230908	3625	8.83	20240425	2.82	N	040300	1000	420 억		304214	N	N	0	N	00	N
129	20240508	090408	00	60.00	KOSDAQ		방송서비스	N	N	N	N	60	N	3910	-35	5	-0.89	813280	208	0.30	3910	3910	3910	5120	2765	3945	3910.00	7.16	-55	-55	3998	3971	3918	3891	3838	3985	3905	420	1175	1000	2760	5	1	42000000	1642	-39.10	0.67	12	0.00	-100.00	5796.00	11460	20230908	-65.88	3625	20240425	7.86	6580	-40.58	20240207	3625	7.86	20240425	11460	-65.88	20230908	3625	7.86	20240425	2.82	N	040300	1000	420 억		300559	N	N	0	N	00	N
130	20240503	160416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3930	140	2	3.69	411488895	106368	219.33	3845	3955	3790	4925	2655	3790	3868.52	7.48	-12259	-12151	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1651	-39.30	0.68	12	0.25	-100.00	5796.00	11460	20230908	-65.71	3625	20240425	8.41	6580	-40.27	20240207	3625	8.41	20240425	11460	-65.71	20230908	3625	8.41	20240425	2.86	N	040300	1000	420 억		314232	N	N	0	N	00	N
131	20240503	150415	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3835	45	2	1.19	350379415	90653	186.93	3845	3955	3790	4925	2655	3790	3865.06	7.51	-11188	-11188	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1611	-38.35	0.66	12	0.22	-100.00	5796.00	11460	20230908	-66.54	3625	20240425	5.79	6580	-41.72	20240207	3625	5.79	20240425	11460	-66.54	20230908	3625	5.79	20240425	2.86	N	040300	1000	420 억		315303	N	N	0	N	00	N
132	20240503	140416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3860	70	2	1.85	326132185	84353	173.94	3845	3955	3790	4925	2655	3790	3866.28	7.59	-7757	-7757	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1621	-38.60	0.67	12	0.20	-100.00	5796.00	11460	20230908	-66.32	3625	20240425	6.48	6580	-41.34	20240207	3625	6.48	20240425	11460	-66.32	20230908	3625	6.48	20240425	2.86	N	040300	1000	420 억		318734	N	N	0	N	00	N
133	20240503	130416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3815	25	2	0.66	85405345	22471	46.34	3845	3845	3790	4925	2655	3790	3800.69	7.71	-2678	-2678	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1602	-38.15	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.71	3625	20240425	5.24	6580	-42.02	20240207	3625	5.24	20240425	11460	-66.71	20230908	3625	5.24	20240425	2.86	N	040300	1000	420 억		323813	N	N	0	N	00	N
134	20240503	120414	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3805	15	2	0.40	80851630	21275	43.87	3845	3845	3790	4925	2655	3790	3800.31	7.70	-2968	-2991	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1598	-38.05	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.80	3625	20240425	4.97	6580	-42.17	20240207	3625	4.97	20240425	11460	-66.80	20230908	3625	4.97	20240425	2.86	N	040300	1000	420 억		323523	N	N	0	N	00	N
135	20240503	110413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3800	10	2	0.26	59713045	15709	32.39	3845	3845	3790	4925	2655	3790	3801.20	7.71	-2635	-2635	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1596	-38.00	0.66	12	0.04	-100.00	5796.00	11460	20230908	-66.84	3625	20240425	4.83	6580	-42.25	20240207	3625	4.83	20240425	11460	-66.84	20230908	3625	4.83	20240425	2.86	N	040300	1000	420 억		323856	N	N	0	N	00	N
136	20240503	100412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	5	2	0.13	32387615	8513	17.55	3845	3845	3795	4925	2655	3790	3804.49	7.74	-1301	-1378	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1594	-37.95	0.65	12	0.02	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.86	N	040300	1000	420 억		325190	N	N	0	N	00	N
137	20240503	090411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3830	40	2	1.06	1397930	364	0.75	3845	3845	3830	4925	2655	3790	3840.47	7.77	-189	-189	3910	3850	3815	3755	3720	3832	3737	420	1135	1000	2650	5	1	42000000	1609	-38.30	0.66	12	0.00	-100.00	5796.00	11460	20230908	-66.58	3625	20240425	5.66	6580	-41.79	20240207	3625	5.66	20240425	11460	-66.58	20230908	3625	5.66	20240425	2.86	N	040300	1000	420 억		326302	N	N	0	N	00	N
138	20240502	160411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3790	-25	5	-0.66	181887250	47783	63.61	3815	3875	3780	4955	2675	3815	3806.56	7.77	-17576	-17744	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1592	-37.90	0.65	12	0.11	-100.00	5796.00	11460	20230908	-66.93	3625	20240425	4.55	6580	-42.40	20240207	3625	4.55	20240425	11460	-66.93	20230908	3625	4.55	20240425	2.90	N	040300	1000	420 억		326491	N	N	0	N	00	N
139	20240502	150412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3810	-5	5	-0.13	154614455	40588	54.03	3815	3875	3780	4955	2675	3815	3809.35	7.78	-17279	-17447	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1600	-38.10	0.66	12	0.10	-100.00	5796.00	11460	20230908	-66.75	3625	20240425	5.10	6580	-42.10	20240207	3625	5.10	20240425	11460	-66.75	20230908	3625	5.10	20240425	2.90	N	040300	1000	420 억		326788	N	N	0	N	00	N
140	20240502	140410	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	119146230	31261	41.62	3815	3875	3780	4955	2675	3815	3811.33	7.82	-15448	-15616	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1596	-38.00	0.66	12	0.07	-100.00	5796.00	11460	20230908	-66.84	3625	20240425	4.83	6580	-42.25	20240207	3625	4.83	20240425	11460	-66.84	20230908	3625	4.83	20240425	2.90	N	040300	1000	420 억		328619	N	N	0	N	00	N
141	20240502	130409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	5	2	0.13	113496975	29777	39.64	3815	3875	3780	4955	2675	3815	3811.55	7.84	-14942	-15193	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.07	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.90	N	040300	1000	420 억		329125	N	N	0	N	00	N
142	20240502	120409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3795	-20	5	-0.52	102162440	26797	35.67	3815	3875	3780	4955	2675	3815	3812.45	7.89	-12487	-12655	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1594	-37.95	0.65	12	0.06	-100.00	5796.00	11460	20230908	-66.88	3625	20240425	4.69	6580	-42.33	20240207	3625	4.69	20240425	11460	-66.88	20230908	3625	4.69	20240425	2.90	N	040300	1000	420 억		331580	N	N	0	N	00	N
143	20240502	110407	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3820	5	2	0.13	73262495	19208	25.57	3815	3875	3780	4955	2675	3815	3814.16	8.07	-4968	-5241	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1604	-38.20	0.66	12	0.05	-100.00	5796.00	11460	20230908	-66.67	3625	20240425	5.38	6580	-41.95	20240207	3625	5.38	20240425	11460	-66.67	20230908	3625	5.38	20240425	2.90	N	040300	1000	420 억		339099	N	N	0	N	00	N
144	20240502	100408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3810	-5	5	-0.13	43758345	11513	15.33	3815	3830	3780	4955	2675	3815	3800.65	8.11	-3353	-3135	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1600	-38.10	0.66	12	0.03	-100.00	5796.00	11460	20230908	-66.75	3625	20240425	5.10	6580	-42.10	20240207	3625	5.10	20240425	11460	-66.75	20230908	3625	5.10	20240425	2.90	N	040300	1000	420 억		340714	N	N	0	N	00	N
145	20240502	090409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	3800	-15	5	-0.39	10576510	2780	3.70	3815	3815	3800	4955	2675	3815	3804.11	8.14	-2332	-2506	3918	3866	3793	3741	3668	3892	3767	420	1140	1000	2670	5	1	42000000	1596	-38.00	0.66	12	0.01	-100.00	5796.00	11460	20230908	-66.84	3625	20240425	4.83	6580	-42.25	20240207	3625	4.83	20240425	11460	-66.84	20230908	3625	4.83	20240425	2.90	N	040300	1000	420 억		341735	N	N	0	N	00	N