KissMeData/408900/price/prices-20240401.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	20240430	161312	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5420	-40	5	-0.73	5369710410	1022554	53.68	5380	5470	5100	7090	3830	5460	5250.03	0.52	0	26324	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1710	68.61	4.39	12	3.24	79.00	1235.00	12500	20240409	-56.64	2878	20231026	88.33	12500	-56.64	20240409	4800	12.92	20240426	41850	-87.05	20230503	4800	12.92	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
3	20240430	151324	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5440	-20	5	-0.37	5093685870	971588	51.01	5380	5470	5100	7090	3830	5460	5241.43	0.52	0	37619	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1716	68.86	4.40	12	3.08	79.00	1235.00	12500	20240409	-56.48	2878	20231026	89.02	12500	-56.48	20240409	4800	13.33	20240426	41850	-87.00	20230503	4800	13.33	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
4	20240430	141331	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5300	-160	5	-2.93	4557240790	871546	45.75	5380	5470	5100	7090	3830	5460	5227.48	0.52	0	12414	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1672	67.09	4.29	12	2.76	79.00	1235.00	12500	20240409	-57.60	2878	20231026	84.16	12500	-57.60	20240409	4800	10.42	20240426	41850	-87.34	20230503	4800	10.42	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
5	20240430	131326	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5270	-190	5	-3.48	3764452440	722635	37.94	5380	5380	5100	7090	3830	5460	5207.46	0.52	0	-1376	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1663	66.71	4.27	12	2.29	79.00	1235.00	12500	20240409	-57.84	2878	20231026	83.11	12500	-57.84	20240409	4800	9.79	20240426	41850	-87.41	20230503	4800	9.79	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
6	20240430	121322	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5260	-200	5	-3.66	3449925430	662572	34.78	5380	5380	5100	7090	3830	5460	5204.80	0.52	0	582	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1660	66.58	4.26	12	2.10	79.00	1235.00	12500	20240409	-57.92	2878	20231026	82.77	12500	-57.92	20240409	4800	9.58	20240426	41850	-87.43	20230503	4800	9.58	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
7	20240430	111317	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5270	-190	5	-3.48	3079173640	591910	31.07	5380	5380	5100	7090	3830	5460	5199.73	0.52	0	-4425	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1663	66.71	4.27	12	1.88	79.00	1235.00	12500	20240409	-57.84	2878	20231026	83.11	12500	-57.84	20240409	4800	9.79	20240426	41850	-87.41	20230503	4800	9.79	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
8	20240430	101318	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5200	-260	5	-4.76	2183881920	419584	22.03	5380	5380	5100	7090	3830	5460	5201.56	0.52	0	-287	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1641	65.82	4.21	12	1.33	79.00	1235.00	12500	20240409	-58.40	2878	20231026	80.68	12500	-58.40	20240409	4800	8.33	20240426	41850	-87.57	20230503	4800	8.33	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
9	20240430	091328	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5130	-330	5	-6.04	1205272660	230949	12.12	5380	5380	5120	7090	3830	5460	5213.04	0.52	0	-28240	5713	5586	5493	5366	5273	5540	5320	32	1630	100	3820	10	1	31552846	1619	64.94	4.15	12	0.73	79.00	1235.00	12500	20240409	-58.96	2878	20231026	78.25	12500	-58.96	20240409	4800	6.88	20240426	41850	-87.74	20230503	4800	6.88	20240426	1.06	N	408900	100	31 억		165571	N	N	0	N	00	N
10	20240429	161308	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5460	10	2	0.18	10325595890	1874473	33.16	5470	5620	5400	7080	3820	5450	5509.02	1.20	0	-221804	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1723	69.11	4.42	12	5.94	79.00	1235.00	12500	20240409	-56.32	2878	20231026	89.72	12500	-56.32	20240409	4800	13.75	20240426	41850	-86.95	20230503	4800	13.75	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
11	20240429	151318	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5450	0	3	0.00	10081806680	1829741	32.37	5470	5620	5400	7080	3820	5450	5510.38	1.20	0	-228677	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1720	68.99	4.41	12	5.80	79.00	1235.00	12500	20240409	-56.40	2878	20231026	89.37	12500	-56.40	20240409	4800	13.54	20240426	41850	-86.98	20230503	4800	13.54	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
12	20240429	141229	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5470	20	2	0.37	9501584790	1723264	30.49	5470	5620	5400	7080	3820	5450	5514.19	1.20	0	-230783	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1726	69.24	4.43	12	5.46	79.00	1235.00	12500	20240409	-56.24	2878	20231026	90.06	12500	-56.24	20240409	4800	13.96	20240426	41850	-86.93	20230503	4800	13.96	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
13	20240429	131317	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	60	2	1.10	8988987370	1629669	28.83	5470	5620	5400	7080	3820	5450	5516.35	1.20	0	-232509	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1739	69.75	4.46	12	5.16	79.00	1235.00	12500	20240409	-55.92	2878	20231026	91.45	12500	-55.92	20240409	4800	14.79	20240426	41850	-86.83	20230503	4800	14.79	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
14	20240429	121316	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5480	30	2	0.55	8022629320	1453570	25.71	5470	5620	5400	7080	3820	5450	5519.87	1.20	0	-212146	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1729	69.37	4.44	12	4.61	79.00	1235.00	12500	20240409	-56.16	2878	20231026	90.41	12500	-56.16	20240409	4800	14.17	20240426	41850	-86.91	20230503	4800	14.17	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
15	20240429	111246	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5510	60	2	1.10	7530605630	1363784	24.13	5470	5620	5400	7080	3820	5450	5522.52	1.20	0	-192681	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1739	69.75	4.46	12	4.32	79.00	1235.00	12500	20240409	-55.92	2878	20231026	91.45	12500	-55.92	20240409	4800	14.79	20240426	41850	-86.83	20230503	4800	14.79	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
16	20240429	101315	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	120	2	2.20	5187562680	941297	16.65	5470	5600	5400	7080	3820	5450	5511.91	1.20	0	-83589	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1757	70.51	4.51	12	2.98	79.00	1235.00	12500	20240409	-55.44	2878	20231026	93.54	12500	-55.44	20240409	4800	16.04	20240426	41850	-86.69	20230503	4800	16.04	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
17	20240429	091317	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5570	120	2	2.20	3004887440	545267	9.65	5470	5600	5400	7080	3820	5450	5512.30	1.20	0	-23635	6336	5892	5346	4902	4356	6115	5125	32	1630	100	3810	10	1	31552846	1757	70.51	4.51	12	1.73	79.00	1235.00	12500	20240409	-55.44	2878	20231026	93.54	12500	-55.44	20240409	4800	16.04	20240426	41850	-86.69	20230503	4800	16.04	20240426	1.31	N	408900	100	31 억		377470	N	N	0	N	00	N
18	20240426	161310	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5450	560	2	11.45	30075273995	5614213	565.83	4840	5790	4800	6350	3425	4890	5356.90	0.70	181245	171687	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1720	68.99	4.41	12	17.79	79.00	1235.00	12500	20240409	-56.40	2878	20231026	89.37	12500	-56.40	20240409	4800	13.54	20240426	41850	-86.98	20230503	4800	13.54	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
19	20240426	151312	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5330	440	2	9.00	28023431025	5239990	528.12	4840	5790	4800	6350	3425	4890	5348.00	0.70	181245	114272	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1682	67.47	4.32	12	16.61	79.00	1235.00	12500	20240409	-57.36	2878	20231026	85.20	12500	-57.36	20240409	4800	11.04	20240426	41850	-87.26	20230503	4800	11.04	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
20	20240426	141310	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5380	490	2	10.02	26798799405	5009948	504.93	4840	5790	4800	6350	3425	4890	5349.13	0.70	181245	74428	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1698	68.10	4.36	12	15.88	79.00	1235.00	12500	20240409	-56.96	2878	20231026	86.94	12500	-56.96	20240409	4800	12.08	20240426	41850	-87.14	20230503	4800	12.08	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
21	20240426	131311	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5500	610	2	12.47	23408469195	4381725	441.62	4840	5790	4800	6350	3425	4890	5342.31	0.70	181245	61957	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1735	69.62	4.45	12	13.89	79.00	1235.00	12500	20240409	-56.00	2878	20231026	91.10	12500	-56.00	20240409	4800	14.58	20240426	41850	-86.86	20230503	4800	14.58	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
22	20240426	121309	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5100	210	2	4.29	8077914535	1594711	160.72	4840	5320	4800	6350	3425	4890	5065.46	0.70	181245	136023	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1609	64.56	4.13	12	5.05	79.00	1235.00	12500	20240409	-59.20	2878	20231026	77.21	12500	-59.20	20240409	4800	6.25	20240426	41850	-87.81	20230503	4800	6.25	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
23	20240426	111303	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5050	160	2	3.27	7504411565	1482802	149.45	4840	5320	4800	6350	3425	4890	5060.98	0.70	181245	103416	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1593	63.92	4.09	12	4.70	79.00	1235.00	12500	20240409	-59.60	2878	20231026	75.47	12500	-59.60	20240409	4800	5.21	20240426	41850	-87.93	20230503	4800	5.21	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
24	20240426	101308	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5040	150	2	3.07	5899690785	1163483	117.26	4840	5320	4800	6350	3425	4890	5070.73	0.70	181245	85083	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1590	63.80	4.08	12	3.69	79.00	1235.00	12500	20240409	-59.68	2878	20231026	75.12	12500	-59.68	20240409	4800	5.00	20240426	41850	-87.96	20230503	4800	5.00	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
25	20240426	091312	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5180	290	2	5.93	3541113295	705577	71.11	4840	5320	4800	6350	3425	4890	5018.77	0.70	181245	54306	5863	5376	5133	4646	4403	5255	4525	32	1460	100	3420	10	1	31552846	1634	65.57	4.19	12	2.24	79.00	1235.00	12500	20240409	-58.56	2878	20231026	79.99	12500	-58.56	20240409	4800	7.92	20240426	41850	-87.62	20230503	4800	7.92	20240426	3.24	N	408900	100	31 억		220578	N	N	0	N	00	N
26	20240425	161302	54	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4890	-600	5	-10.93	5012840105	963918	32.29	5460	5620	4890	7130	3850	5490	5201.43	0.73	0	1036	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	5	1	5258856	257	61.90	3.96	12	18.33	79.00	1235.00	12500	20240409	-60.88	2878	20231026	69.91	12500	-60.88	20240409	4838	1.07	20240102	42600	-88.52	20230425	4890	0.00	20240425	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
27	20240425	151308	54	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4915	-575	5	-10.47	4606725795	881185	29.52	5460	5620	4915	7130	3850	5490	5227.80	0.73	0	-2425	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	5	1	5258856	258	62.22	3.98	12	16.76	79.00	1235.00	12500	20240409	-60.68	2878	20231026	70.78	12500	-60.68	20240409	4838	1.59	20240102	42600	-88.46	20230425	4915	0.00	20240425	3.28	N	408900	100	5 억		38297	Y	N	0	N	01	N
28	20240425	141304	54	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	5120	-370	5	-6.74	3586707350	677721	22.70	5460	5620	5050	7130	3850	5490	5292.23	0.73	0	-563	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	269	64.81	4.15	12	12.89	79.00	1235.00	12500	20240409	-59.04	2878	20231026	77.90	12500	-59.04	20240409	4838	5.83	20240102	42600	-87.98	20230425	5050	1.39	20240425	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
29	20240425	131304	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5240	-250	5	-4.55	2783462350	521394	17.47	5460	5620	5200	7130	3850	5490	5338.43	0.73	0	-10891	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	276	66.33	4.24	12	9.91	79.00	1235.00	12500	20240409	-58.08	2878	20231026	82.07	12500	-58.08	20240409	4838	8.31	20240102	42600	-87.70	20230425	5190	0.96	20240424	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
30	20240425	121300	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5230	-260	5	-4.74	2601211150	486587	16.30	5460	5620	5200	7130	3850	5490	5345.76	0.73	0	-9663	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	275	66.20	4.23	12	9.25	79.00	1235.00	12500	20240409	-58.16	2878	20231026	81.72	12500	-58.16	20240409	4838	8.10	20240102	42600	-87.72	20230425	5190	0.77	20240424	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
31	20240425	111302	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5220	-270	5	-4.92	2359514360	440352	14.75	5460	5620	5200	7130	3850	5490	5358.17	0.73	0	-10060	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	275	66.08	4.23	12	8.37	79.00	1235.00	12500	20240409	-58.24	2878	20231026	81.38	12500	-58.24	20240409	4838	7.90	20240102	42600	-87.75	20230425	5190	0.58	20240424	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
32	20240425	101302	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5300	-190	5	-3.46	1687753140	312202	10.46	5460	5620	5280	7130	3850	5490	5405.90	0.73	0	-12630	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	279	67.09	4.29	12	5.94	79.00	1235.00	12500	20240409	-57.60	2878	20231026	84.16	12500	-57.60	20240409	4838	9.55	20240102	42600	-87.56	20230425	5190	2.12	20240424	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
33	20240425	091307	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5580	90	2	1.64	681495720	125543	4.21	5460	5580	5330	7130	3850	5490	5428.26	0.73	0	-7325	6183	5836	5513	5166	4843	6010	5340	5	1640	100	3840	10	1	5258856	293	70.63	4.52	12	2.39	79.00	1235.00	12500	20240409	-55.36	2878	20231026	93.88	12500	-55.36	20240409	4838	15.34	20240102	42600	-86.90	20230425	5190	7.51	20240424	3.28	N	408900	100	5 억		38297	N	N	0	N	01	N
34	20240424	161243	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5490	-1160	5	-17.44	16287948210	2938479	1277.95	5390	5860	5190	8640	4660	6650	5543.03	1.67	0	-50137	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	289	69.49	4.45	12	55.88	79.00	1235.00	12500	20240409	-56.08	2878	20231026	90.76	12500	-56.08	20240409	4838	13.48	20240102	42600	-87.11	20230425	5190	5.78	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
35	20240424	151300	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5550	-1100	5	-16.54	15652932450	2823449	1227.92	5390	5860	5190	8640	4660	6650	5543.83	1.67	0	-69988	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	292	70.25	4.49	12	53.69	79.00	1235.00	12500	20240409	-55.60	2878	20231026	92.84	12500	-55.60	20240409	4838	14.72	20240102	42600	-86.97	20230425	5190	6.94	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
36	20240424	141301	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5530	-1120	5	-16.84	13785311030	2488051	1082.06	5390	5860	5190	8640	4660	6650	5540.53	1.67	0	-74783	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	291	70.00	4.48	12	47.31	79.00	1235.00	12500	20240409	-55.76	2878	20231026	92.15	12500	-55.76	20240409	4838	14.30	20240102	42600	-87.02	20230425	5190	6.55	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
37	20240424	131304	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5690	-960	5	-14.44	12594097140	2275617	989.67	5390	5860	5190	8640	4660	6650	5534.28	1.67	0	-72860	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	299	72.03	4.61	12	43.27	79.00	1235.00	12500	20240409	-54.48	2878	20231026	97.71	12500	-54.48	20240409	4838	17.61	20240102	42600	-86.64	20230425	5190	9.63	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
38	20240424	121258	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5670	-980	5	-14.74	11575239040	2094839	911.05	5390	5860	5190	8640	4660	6650	5525.50	1.67	0	-71556	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	298	71.77	4.59	12	39.83	79.00	1235.00	12500	20240409	-54.64	2878	20231026	97.01	12500	-54.64	20240409	4838	17.20	20240102	42600	-86.69	20230425	5190	9.25	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
39	20240424	111256	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5780	-870	5	-13.08	10248390750	1862197	809.87	5390	5860	5190	8640	4660	6650	5503.28	1.67	0	-50873	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	304	73.16	4.68	12	35.41	79.00	1235.00	12500	20240409	-53.76	2878	20231026	100.83	12500	-53.76	20240409	4838	19.47	20240102	42600	-86.43	20230425	5190	11.37	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
40	20240424	101254	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5580	-1070	5	-16.09	7916052530	1452330	631.62	5390	5740	5190	8640	4660	6650	5450.44	1.67	0	-43339	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	293	70.63	4.52	12	27.62	79.00	1235.00	12500	20240409	-55.36	2878	20231026	93.88	12500	-55.36	20240409	4838	15.34	20240102	42600	-86.90	20230425	5190	7.51	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
41	20240424	091259	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	5380	-1270	5	-19.10	3768530310	697649	303.41	5390	5540	5190	8640	4660	6650	5401.43	1.67	0	18266	6850	6750	6580	6480	6310	6800	6530	5	1990	100	4650	10	1	5258856	283	68.10	4.36	12	13.27	79.00	1235.00	12500	20240409	-56.96	2878	20231026	86.94	12500	-56.96	20240409	4838	11.20	20240102	42600	-87.37	20230425	5190	3.66	20240424	2.39	N	408900	100	5 억		87677	N	N	0	N	00	N
42	20240423	161221	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6650	-50	5	-0.75	1472501460	225580	54.89	6610	6680	6410	8710	4690	6700	6526.83	1.48	0	9785	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	350	84.18	5.38	12	4.29	79.00	1235.00	12500	20240409	-46.80	2878	20231026	131.06	12500	-46.80	20240409	4838	37.45	20240102	42600	-84.39	20230425	6410	3.74	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
43	20240423	151254	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	1348318780	206888	50.35	6610	6680	6410	8710	4690	6700	6516.85	1.48	0	13932	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	351	84.43	5.40	12	3.93	79.00	1235.00	12500	20240409	-46.64	2878	20231026	131.76	12500	-46.64	20240409	4838	37.87	20240102	42600	-84.34	20230425	6410	4.06	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
44	20240423	141251	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6450	-250	5	-3.73	1069471120	164434	40.01	6610	6650	6410	8710	4690	6700	6503.56	1.48	0	9856	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	339	81.65	5.22	12	3.13	79.00	1235.00	12500	20240409	-48.40	2878	20231026	124.11	12500	-48.40	20240409	4838	33.32	20240102	42600	-84.86	20230425	6410	0.62	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
45	20240423	131250	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6450	-250	5	-3.73	940324910	144401	35.14	6610	6650	6410	8710	4690	6700	6511.47	1.48	0	9045	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	339	81.65	5.22	12	2.75	79.00	1235.00	12500	20240409	-48.40	2878	20231026	124.11	12500	-48.40	20240409	4838	33.32	20240102	42600	-84.86	20230425	6410	0.62	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
46	20240423	121249	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6430	-270	5	-4.03	882957710	135504	32.97	6610	6650	6410	8710	4690	6700	6515.65	1.48	0	6910	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	338	81.39	5.21	12	2.58	79.00	1235.00	12500	20240409	-48.56	2878	20231026	123.42	12500	-48.56	20240409	4838	32.91	20240102	42600	-84.91	20230425	6410	0.31	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
47	20240423	111251	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6450	-250	5	-3.73	697011910	106641	25.95	6610	6650	6430	8710	4690	6700	6535.55	1.48	0	508	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	339	81.65	5.22	12	2.03	79.00	1235.00	12500	20240409	-48.40	2878	20231026	124.11	12500	-48.40	20240409	4838	33.32	20240102	42600	-84.86	20230425	6430	0.31	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
48	20240423	101247	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6540	-160	5	-2.39	429631860	65401	15.92	6610	6650	6510	8710	4690	6700	6568.53	1.48	0	-2952	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	344	82.78	5.30	12	1.24	79.00	1235.00	12500	20240409	-47.68	2878	20231026	127.24	12500	-47.68	20240409	4838	35.18	20240102	42600	-84.65	20230425	6510	0.46	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
49	20240423	091250	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6580	-120	5	-1.79	183755150	27867	6.78	6610	6650	6560	8710	4690	6700	6592.73	1.48	0	5795	7760	7230	6960	6430	6160	7095	6295	5	2010	100	4690	10	1	5258856	346	83.29	5.33	12	0.53	79.00	1235.00	12500	20240409	-47.36	2878	20231026	128.63	12500	-47.36	20240409	4838	36.01	20240102	42600	-84.55	20230425	6560	0.30	20240423	2.07	N	408900	100	5 억		78069	N	N	0	N	00	N
50	20240422	161244	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6700	-760	5	-10.19	2809735400	400972	92.12	7440	7490	6690	9690	5230	7460	7008.68	0.79	0	36742	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	352	84.81	5.43	12	7.62	79.00	1235.00	12500	20240409	-46.40	2878	20231026	132.80	12500	-46.40	20240409	4838	38.49	20240102	42600	-84.27	20230425	6690	0.15	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
51	20240422	151242	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6720	-740	5	-9.92	2683559490	382163	87.80	7440	7490	6690	9690	5230	7460	7022.03	0.79	0	36766	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	353	85.06	5.44	12	7.27	79.00	1235.00	12500	20240409	-46.24	2878	20231026	133.50	12500	-46.24	20240409	4838	38.90	20240102	42600	-84.23	20230425	6690	0.45	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
52	20240422	141244	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6730	-730	5	-9.79	2400035980	340008	78.12	7440	7490	6720	9690	5230	7460	7058.76	0.79	0	23004	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	354	85.19	5.45	12	6.47	79.00	1235.00	12500	20240409	-46.16	2878	20231026	133.84	12500	-46.16	20240409	4838	39.11	20240102	42600	-84.20	20230425	6720	0.15	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
53	20240422	131240	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6850	-610	5	-8.18	2072387190	291602	67.00	7440	7490	6800	9690	5230	7460	7106.90	0.79	0	10139	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	360	86.71	5.55	12	5.54	79.00	1235.00	12500	20240409	-45.20	2878	20231026	138.01	12500	-45.20	20240409	4838	41.59	20240102	42600	-83.92	20230425	6800	0.74	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
54	20240422	121239	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6840	-620	5	-8.31	1827717210	255826	58.78	7440	7490	6840	9690	5230	7460	7144.38	0.79	0	3432	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	360	86.58	5.54	12	4.86	79.00	1235.00	12500	20240409	-45.28	2878	20231026	137.67	12500	-45.28	20240409	4838	41.38	20240102	42600	-83.94	20230425	6840	0.00	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
55	20240422	111242	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	6960	-500	5	-6.70	1514362840	210432	48.35	7440	7490	6910	9690	5230	7460	7196.45	0.79	0	8880	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	366	88.10	5.64	12	4.00	79.00	1235.00	12500	20240409	-44.32	2878	20231026	141.83	12500	-44.32	20240409	4838	43.86	20240102	42600	-83.66	20230425	6910	0.72	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
56	20240422	101242	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7170	-290	5	-3.89	967586280	132625	30.47	7440	7490	7120	9690	5230	7460	7295.66	0.79	0	10747	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	377	90.76	5.81	12	2.52	79.00	1235.00	12500	20240409	-42.64	2878	20231026	149.13	12500	-42.64	20240409	4838	48.20	20240102	42600	-83.17	20230425	7120	0.70	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
57	20240422	091243	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7450	-10	5	-0.13	238728500	32344	7.43	7440	7480	7250	9690	5230	7460	7380.92	0.79	0	2493	8653	8056	7733	7136	6813	7895	6975	5	2230	100	5220	10	1	5258856	392	94.30	6.03	12	0.62	79.00	1235.00	12500	20240409	-40.40	2878	20231026	158.86	12500	-40.40	20240409	4838	53.99	20240102	42600	-82.51	20230425	7250	2.76	20240422	1.66	N	408900	100	5 억		41327	N	N	0	N	00	N
58	20240419	161144	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7460	-770	5	-9.36	3286771600	424235	78.00	8230	8330	7410	10690	5770	8230	7748.11	0.85	0	-3350	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	392	94.43	6.04	12	8.07	79.00	1235.00	12500	20240409	-40.32	2878	20231026	159.21	12500	-40.32	20240409	4838	54.20	20240102	42600	-82.49	20230425	7410	0.67	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
59	20240419	151151	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7480	-750	5	-9.11	3115695310	401295	73.78	8230	8330	7410	10690	5770	8230	7763.94	0.85	0	-9800	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	393	94.68	6.06	12	7.63	79.00	1235.00	12500	20240409	-40.16	2878	20231026	159.90	12500	-40.16	20240409	4838	54.61	20240102	42600	-82.44	20230425	7410	0.94	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
60	20240419	141144	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7600	-630	5	-7.65	2890262070	371412	68.29	8230	8330	7410	10690	5770	8230	7781.66	0.85	0	-10710	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	400	96.20	6.15	12	7.06	79.00	1235.00	12500	20240409	-39.20	2878	20231026	164.07	12500	-39.20	20240409	4838	57.09	20240102	42600	-82.16	20230425	7410	2.56	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
61	20240419	131145	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7690	-540	5	-6.56	2695422090	345803	63.58	8230	8330	7410	10690	5770	8230	7794.50	0.85	0	-11356	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	404	97.34	6.23	12	6.58	79.00	1235.00	12500	20240409	-38.48	2878	20231026	167.20	12500	-38.48	20240409	4838	58.95	20240102	42600	-81.95	20230425	7410	3.78	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
62	20240419	121138	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7490	-740	5	-8.99	2274669470	290391	53.39	8230	8330	7410	10690	5770	8230	7832.94	0.85	0	-10532	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	394	94.81	6.06	12	5.52	79.00	1235.00	12500	20240409	-40.08	2878	20231026	160.25	12500	-40.08	20240409	4838	54.82	20240102	42600	-82.42	20230425	7410	1.08	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
63	20240419	111155	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	7570	-660	5	-8.02	1822895320	230160	42.32	8230	8330	7510	10690	5770	8230	7919.94	0.85	0	-13457	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	398	95.82	6.13	12	4.38	79.00	1235.00	12500	20240409	-39.44	2878	20231026	163.03	12500	-39.44	20240409	4838	56.47	20240102	42600	-82.23	20230425	7510	0.80	20240419	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
64	20240419	101147	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	7960	-270	5	-3.28	1025487260	127893	23.51	8230	8330	7850	10690	5770	8230	8018.10	0.85	0	-6011	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	419	100.76	6.45	12	2.43	79.00	1235.00	12500	20240409	-36.32	2878	20231026	176.58	12500	-36.32	20240409	4838	64.53	20240102	42600	-81.31	20230425	7780	2.31	20240405	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
65	20240419	091139	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	7940	-290	5	-3.52	402722750	49491	9.10	8230	8330	7940	10690	5770	8230	8137.04	0.85	0	-3469	9110	8670	8440	8000	7770	8555	7885	5	2460	100	5760	10	1	5258856	418	100.51	6.43	12	0.94	79.00	1235.00	12500	20240409	-36.48	2878	20231026	175.89	12500	-36.48	20240409	4838	64.12	20240102	42600	-81.36	20230425	7780	2.06	20240405	1.34	N	408900	100	5 억		44515	N	N	0	N	00	N
66	20240418	161140	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8230	-310	5	-3.63	4521309650	529096	42.95	8410	8880	8210	11100	5980	8540	8549.14	1.01	0	-8724	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	433	104.18	6.66	12	10.06	79.00	1235.00	12500	20240409	-34.16	2878	20231026	185.96	12500	-34.16	20240409	4838	70.11	20240102	43850	-81.23	20230418	7780	5.78	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
67	20240418	151138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8250	-290	5	-3.40	4249222070	496123	40.27	8410	8880	8210	11100	5980	8540	8564.86	1.01	0	-15419	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	434	104.43	6.68	12	9.43	79.00	1235.00	12500	20240409	-34.00	2878	20231026	186.66	12500	-34.00	20240409	4838	70.53	20240102	43850	-81.19	20230418	7780	6.04	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
68	20240418	141146	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8400	-140	5	-1.64	3836205370	446546	36.25	8410	8880	8330	11100	5980	8540	8590.84	1.01	0	-15806	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	442	106.33	6.80	12	8.49	79.00	1235.00	12500	20240409	-32.80	2878	20231026	191.87	12500	-32.80	20240409	4838	73.63	20240102	43850	-80.84	20230418	7780	7.97	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
69	20240418	131135	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8500	-40	5	-0.47	2562230050	296802	24.09	8410	8880	8400	11100	5980	8540	8632.79	1.01	0	-464	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	447	107.59	6.88	12	5.64	79.00	1235.00	12500	20240409	-32.00	2878	20231026	195.34	12500	-32.00	20240409	4838	75.69	20240102	43850	-80.62	20230418	7780	9.25	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
70	20240418	121137	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8470	-70	5	-0.82	2278682820	263414	21.38	8410	8880	8400	11100	5980	8540	8650.58	1.01	0	1847	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	445	107.22	6.86	12	5.01	79.00	1235.00	12500	20240409	-32.24	2878	20231026	194.30	12500	-32.24	20240409	4838	75.07	20240102	43850	-80.68	20230418	7780	8.87	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
71	20240418	111143	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8590	50	2	0.59	1911868250	220398	17.89	8410	8880	8400	11100	5980	8540	8674.62	1.01	0	6372	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	452	108.73	6.96	12	4.19	79.00	1235.00	12500	20240409	-31.28	2878	20231026	198.47	12500	-31.28	20240409	4838	77.55	20240102	43850	-80.41	20230418	7780	10.41	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
72	20240418	101138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8690	150	2	1.76	1614450900	186042	15.10	8410	8880	8400	11100	5980	8540	8677.88	1.01	0	2802	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	457	110.00	7.04	12	3.54	79.00	1235.00	12500	20240409	-30.48	2878	20231026	201.95	12500	-30.48	20240409	4838	79.62	20240102	43850	-80.18	20230418	7780	11.70	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
73	20240418	091135	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8460	-80	5	-0.94	359821370	42114	3.42	8410	8740	8400	11100	5980	8540	8543.98	1.01	0	3839	9646	9092	8816	8262	7986	8955	8125	5	2560	100	5970	10	1	5258856	445	107.09	6.85	12	0.80	79.00	1235.00	12500	20240409	-32.32	2878	20231026	193.95	12500	-32.32	20240409	4838	74.87	20240102	43850	-80.71	20230418	7780	8.74	20240405	1.35	N	408900	100	5 억		53253	N	N	0	N	00	N
74	20240417	161126	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8540	-140	5	-1.61	10910968790	1214751	34.13	8810	9370	8540	11280	6080	8680	8982.26	0.90	0	6127	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	449	108.10	6.91	12	23.10	79.00	1235.00	12500	20240409	-31.68	2878	20231026	196.73	12500	-31.68	20240409	4838	76.52	20240102	48000	-82.21	20230417	7780	9.77	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
75	20240417	151144	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8700	20	2	0.23	10471568030	1163707	32.69	8810	9370	8610	11280	6080	8680	8998.46	0.90	0	5015	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	458	110.13	7.04	12	22.13	79.00	1235.00	12500	20240409	-30.40	2878	20231026	202.29	12500	-30.40	20240409	4838	79.83	20240102	48000	-81.88	20230417	7780	11.83	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
76	20240417	141142	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8800	120	2	1.38	9521022660	1054813	29.63	8810	9370	8700	11280	6080	8680	9026.27	0.90	0	19325	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	463	111.39	7.13	12	20.06	79.00	1235.00	12500	20240409	-29.60	2878	20231026	205.77	12500	-29.60	20240409	4838	81.89	20240102	48000	-81.67	20230417	7780	13.11	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
77	20240417	131142	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8850	170	2	1.96	9015492110	997356	28.02	8810	9370	8700	11280	6080	8680	9039.40	0.90	0	21432	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	465	112.03	7.17	12	18.97	79.00	1235.00	12500	20240409	-29.20	2878	20231026	207.51	12500	-29.20	20240409	4838	82.93	20240102	48000	-81.56	20230417	7780	13.75	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
78	20240417	121142	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	9060	380	2	4.38	7501052740	827599	23.25	8810	9370	8700	11280	6080	8680	9063.64	0.90	0	18279	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	476	114.68	7.34	12	15.74	79.00	1235.00	12500	20240409	-27.52	2878	20231026	214.80	12500	-27.52	20240409	4838	87.27	20240102	48000	-81.12	20230417	7780	16.45	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
79	20240417	111147	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	9040	360	2	4.15	6149436230	678512	19.06	8810	9370	8700	11280	6080	8680	9063.13	0.90	0	-1587	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	475	114.43	7.32	12	12.90	79.00	1235.00	12500	20240409	-27.68	2878	20231026	214.11	12500	-27.68	20240409	4838	86.85	20240102	48000	-81.17	20230417	7780	16.20	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
80	20240417	101137	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8950	270	2	3.11	2869233410	320006	8.99	8810	9150	8700	11280	6080	8680	8966.20	0.90	0	18766	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	471	113.29	7.25	12	6.09	79.00	1235.00	12500	20240409	-28.40	2878	20231026	210.98	12500	-28.40	20240409	4838	84.99	20240102	48000	-81.35	20230417	7780	15.04	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
81	20240417	091132	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	8840	160	2	1.84	680930640	76998	2.16	8810	8930	8700	11280	6080	8680	8843.52	0.90	0	-2197	10460	9570	9090	8200	7720	9330	7960	5	2600	100	6070	10	1	5258856	465	111.90	7.16	12	1.46	79.00	1235.00	12500	20240409	-29.28	2878	20231026	207.16	12500	-29.28	20240409	4838	82.72	20240102	48000	-81.58	20230417	7780	13.62	20240405	1.34	N	408900	100	5 억		47231	N	N	0	N	00	N
82	20240416	161138	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8680	20	2	0.23	32528261770	3530675	72.50	8780	9980	8610	11250	6070	8660	9213.20	0.66	0	22878	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	456	109.87	7.03	12	67.14	79.00	1235.00	12500	20240409	-30.56	2878	20231026	201.60	12500	-30.56	20240409	4838	79.41	20240102	48000	-81.92	20230417	7780	11.57	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
83	20240416	151136	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8690	30	2	0.35	32123331520	3484076	71.54	8780	9980	8610	11250	6070	8660	9220.08	0.66	0	14602	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	457	110.00	7.04	12	66.25	79.00	1235.00	12500	20240409	-30.48	2878	20231026	201.95	12500	-30.48	20240409	4838	79.62	20240102	48000	-81.90	20230417	7780	11.70	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
84	20240416	141138	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8880	220	2	2.54	30367960360	3283836	67.43	8780	9980	8640	11250	6070	8660	9247.75	0.66	0	3476	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	467	112.41	7.19	12	62.44	79.00	1235.00	12500	20240409	-28.96	2878	20231026	208.55	12500	-28.96	20240409	4838	83.55	20240102	48000	-81.50	20230417	7780	14.14	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
85	20240416	131133	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8870	210	2	2.42	24939272370	2674005	54.91	8780	9980	8640	11250	6070	8660	9326.62	0.66	0	5252	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	466	112.28	7.18	12	50.85	79.00	1235.00	12500	20240409	-29.04	2878	20231026	208.20	12500	-29.04	20240409	4838	83.34	20240102	48000	-81.52	20230417	7780	14.01	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
86	20240416	121137	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8800	140	2	1.62	7255487730	814062	16.72	8780	9330	8640	11250	6070	8660	8912.77	0.66	0	-16387	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	463	111.39	7.13	12	15.48	79.00	1235.00	12500	20240409	-29.60	2878	20231026	205.77	12500	-29.60	20240409	4838	81.89	20240102	48000	-81.67	20230417	7780	13.11	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
87	20240416	111131	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8850	190	2	2.19	6514208140	729670	14.98	8780	9330	8640	11250	6070	8660	8927.69	0.66	0	-8644	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	465	112.03	7.17	12	13.88	79.00	1235.00	12500	20240409	-29.20	2878	20231026	207.51	12500	-29.20	20240409	4838	82.93	20240102	48000	-81.56	20230417	7780	13.75	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
88	20240416	101123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8750	90	2	1.04	3782688280	424039	8.71	8780	9330	8640	11250	6070	8660	8920.76	0.66	0	-18869	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	460	110.76	7.09	12	8.06	79.00	1235.00	12500	20240409	-30.00	2878	20231026	204.03	12500	-30.00	20240409	4838	80.86	20240102	48000	-81.77	20230417	7780	12.47	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
89	20240416	091124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8800	140	2	1.62	1673554430	185146	3.80	8780	9330	8720	11250	6070	8660	9039.59	0.66	0	-9505	11080	9870	9000	7790	6920	9435	7355	5	2590	100	6060	10	1	5258856	463	111.39	7.13	12	3.52	79.00	1235.00	12500	20240409	-29.60	2878	20231026	205.77	12500	-29.60	20240409	4838	81.89	20240102	48000	-81.67	20230417	7780	13.11	20240405	1.36	N	408900	100	5 억		34793	N	N	0	N	00	N
90	20240415	161121	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8660	-510	5	-5.56	45717877220	4846109	117.97	8940	10210	8130	11920	6420	9170	9434.69	0.33	0	15829	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	455	109.62	7.01	12	92.15	79.00	1235.00	12500	20240409	-30.72	2878	20231026	200.90	12500	-30.72	20240409	4838	79.00	20240102	48000	-81.96	20230417	7780	11.31	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
91	20240415	151127	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8850	-320	5	-3.49	45015190080	4765413	116.00	8940	10210	8130	11920	6420	9170	9446.23	0.33	0	1117	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	465	112.03	7.17	12	90.62	79.00	1235.00	12500	20240409	-29.20	2878	20231026	207.51	12500	-29.20	20240409	4838	82.93	20240102	48000	-81.56	20230417	7780	13.75	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
92	20240415	141120	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9210	40	2	0.44	43270798460	4572009	111.29	8940	10210	8130	11920	6420	9170	9464.29	0.33	0	2150	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	484	116.58	7.46	12	86.94	79.00	1235.00	12500	20240409	-26.32	2878	20231026	220.01	12500	-26.32	20240409	4838	90.37	20240102	48000	-80.81	20230417	7780	18.38	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
93	20240415	131106	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9360	190	2	2.07	39191586970	4127956	100.49	8940	10210	8130	11920	6420	9170	9494.19	0.33	0	-7732	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	492	118.48	7.58	12	78.50	79.00	1235.00	12500	20240409	-25.12	2878	20231026	225.23	12500	-25.12	20240409	4838	93.47	20240102	48000	-80.50	20230417	7780	20.31	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
94	20240415	121124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9190	20	2	0.22	21303679110	2293687	55.83	8940	10150	8130	11920	6420	9170	9287.96	0.33	0	-4001	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	483	116.33	7.44	12	43.62	79.00	1235.00	12500	20240409	-26.48	2878	20231026	219.32	12500	-26.48	20240409	4838	89.95	20240102	48000	-80.85	20230417	7780	18.12	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
95	20240415	111123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8260	-910	5	-9.92	4822859540	567464	13.81	8940	8940	8130	11920	6420	9170	8498.93	0.33	0	-3575	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	434	104.56	6.69	12	10.79	79.00	1235.00	12500	20240409	-33.92	2878	20231026	187.00	12500	-33.92	20240409	4838	70.73	20240102	48000	-82.79	20230417	7780	6.17	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
96	20240415	101116	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8500	-670	5	-7.31	3802328020	446206	10.86	8940	8940	8130	11920	6420	9170	8521.42	0.33	0	-2778	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	447	107.59	6.88	12	8.48	79.00	1235.00	12500	20240409	-32.00	2878	20231026	195.34	12500	-32.00	20240409	4838	75.69	20240102	48000	-82.29	20230417	7780	9.25	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
97	20240415	091124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8320	-850	5	-9.27	1493247890	174764	4.25	8940	8940	8130	11920	6420	9170	8544.26	0.33	0	1978	11823	10496	9833	8506	7843	10165	8175	5	2750	100	6410	10	1	5258856	438	105.32	6.74	12	3.32	79.00	1235.00	12500	20240409	-33.44	2878	20231026	189.09	12500	-33.44	20240409	4838	71.97	20240102	48000	-82.67	20230417	7780	6.94	20240405	1.58	N	408900	100	5 억		17149	N	N	0	N	00	N
98	20240412	161114	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9170	-300	5	-3.17	42164199110	4077655	40.66	9630	11160	9170	12310	6630	9470	10341.96	1.59	0	-66797	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	482	116.08	7.43	12	77.54	79.00	1235.00	12500	20240409	-26.64	2878	20231026	218.62	12500	-26.64	20240409	4838	89.54	20240102	48000	-80.90	20230417	7780	17.87	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
99	20240412	151119	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9340	-130	5	-1.37	41241708570	3978161	39.67	9630	11160	9300	12310	6630	9470	10367.39	1.59	0	-70867	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	491	118.23	7.56	12	75.65	79.00	1235.00	12500	20240409	-25.28	2878	20231026	224.53	12500	-25.28	20240409	4838	93.05	20240102	48000	-80.54	20230417	7780	20.05	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
100	20240412	141115	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9740	270	2	2.85	38800212140	3724280	37.14	9630	11160	9620	12310	6630	9470	10418.59	1.59	0	-71883	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	512	123.29	7.89	12	70.82	79.00	1235.00	12500	20240409	-22.08	2878	20231026	238.43	12500	-22.08	20240409	4838	101.32	20240102	48000	-79.71	20230417	7780	25.19	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
101	20240412	131103	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9750	280	2	2.96	37945592000	3636438	36.26	9630	11160	9620	12310	6630	9470	10435.25	1.59	0	-71358	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	513	123.42	7.89	12	69.15	79.00	1235.00	12500	20240409	-22.00	2878	20231026	238.78	12500	-22.00	20240409	4838	101.53	20240102	48000	-79.69	20230417	7780	25.32	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
102	20240412	121109	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10210	740	2	7.81	33260696220	3163533	31.55	9630	11160	9620	12310	6630	9470	10514.31	1.59	0	-72067	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	537	129.24	8.27	12	60.16	79.00	1235.00	12500	20240409	-18.32	2878	20231026	254.76	12500	-18.32	20240409	4838	111.04	20240102	48000	-78.73	20230417	7780	31.23	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
103	20240412	111110	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10030	560	2	5.91	28896374980	2730757	27.23	9630	11160	9620	12310	6630	9470	10582.47	1.59	0	-71616	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	527	126.96	8.12	12	51.93	79.00	1235.00	12500	20240409	-19.76	2878	20231026	248.51	12500	-19.76	20240409	4838	107.32	20240102	48000	-79.10	20230417	7780	28.92	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
104	20240412	101111	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10450	980	2	10.35	24915754870	2341915	23.35	9630	11160	9620	12310	6630	9470	10639.85	1.59	0	-71600	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	550	132.28	8.46	12	44.53	79.00	1235.00	12500	20240409	-16.40	2878	20231026	263.10	12500	-16.40	20240409	4838	116.00	20240102	48000	-78.23	20230417	7780	34.32	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
105	20240412	091112	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10810	1340	2	14.15	12924062890	1208629	12.05	9630	11160	9620	12310	6630	9470	10694.79	1.59	0	-53393	12043	10756	9423	8136	6803	11400	8780	5	2840	100	6620	10	1	5258856	568	136.84	8.75	12	22.98	79.00	1235.00	12500	20240409	-13.52	2878	20231026	275.61	12500	-13.52	20240409	4838	123.44	20240102	48000	-77.48	20230417	7780	38.95	20240405	3.71	N	408900	100	5 억		83571	N	N	0	N	00	N
106	20240411	161107	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9470	950	2	11.15	99448862750	9971295	83.02	8270	10710	8090	11070	5970	8520	9974.09	0.37	0	63884	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	498	119.87	7.67	12	189.61	79.00	1235.00	12500	20240409	-24.24	2878	20231026	229.05	12500	-24.24	20240409	4838	95.74	20240102	48000	-80.27	20230417	7780	21.72	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
107	20240411	151110	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9770	1250	2	14.67	97253177470	9742055	81.11	8270	10710	8090	11070	5970	8520	9982.98	0.37	0	57473	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	514	123.67	7.91	12	185.25	79.00	1235.00	12500	20240409	-21.84	2878	20231026	239.47	12500	-21.84	20240409	4838	101.94	20240102	48000	-79.65	20230417	7780	25.58	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
108	20240411	141108	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10270	1750	2	20.54	88830781410	8909368	74.18	8270	10710	8090	11070	5970	8520	9970.66	0.37	0	65493	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	540	130.00	8.32	12	169.42	79.00	1235.00	12500	20240409	-17.84	2878	20231026	256.85	12500	-17.84	20240409	4838	112.28	20240102	48000	-78.60	20230417	7780	32.01	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
109	20240411	131054	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9940	1420	2	16.67	74442270740	7513206	62.55	8270	10710	8090	11070	5970	8520	9908.38	0.37	0	81631	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	523	125.82	8.05	12	142.87	79.00	1235.00	12500	20240409	-20.48	2878	20231026	245.38	12500	-20.48	20240409	4838	105.46	20240102	48000	-79.29	20230417	7780	27.76	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
110	20240411	121109	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10510	1990	2	23.36	65095978780	6604981	54.99	8270	10710	8090	11070	5970	8520	9855.80	0.37	0	52858	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	553	133.04	8.51	12	125.60	79.00	1235.00	12500	20240409	-15.92	2878	20231026	265.18	12500	-15.92	20240409	4838	117.24	20240102	48000	-78.10	20230417	7780	35.09	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
111	20240411	111058	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9650	1130	2	13.26	43039199970	4393675	36.58	8270	10300	8090	11070	5970	8520	9796.02	0.37	0	3345	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	507	122.15	7.81	12	83.55	79.00	1235.00	12500	20240409	-22.80	2878	20231026	235.30	12500	-22.80	20240409	4838	99.46	20240102	48000	-79.90	20230417	7780	24.04	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
112	20240411	101105	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10070	1550	2	18.19	37147446420	3797856	31.62	8270	10300	8090	11070	5970	8520	9781.51	0.37	0	459	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	530	127.47	8.15	12	72.22	79.00	1235.00	12500	20240409	-19.44	2878	20231026	249.90	12500	-19.44	20240409	4838	108.14	20240102	48000	-79.02	20230417	7780	29.43	20240405	2.82	N	408900	100	5 억		19681	N	N	0	N	00	N
113	20240411	091105	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	9090	570	2	6.69	3817938200	443514	3.69	8270	9090	8090	11070	5970	8520	8608.59	0.37	0	27831	13833	11176	9843	7186	5853	10510	6520	5	2550	100	5960	10	1	5258856	478	115.06	7.36	12	8.43	79.00	1235.00	12500	20240409	-27.28	2878	20231026	215.84	12500	-27.28	20240409	4838	87.89	20240102	48000	-81.06	20230417	7780	16.84	20240405	2.82	N	408900	100	5 억		19681	Y	N	0	N	00	N
114	20240409	161047	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8520	-1590	5	-15.73	131191166730	11891677	2845.73	10810	12500	8510	13140	7080	10110	11036.88	0.32	0	2762	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	448	17.90	1.15	12	226.13	476.00	7411.00	12500	20240409	-31.84	2878	20231026	196.04	12500	-31.84	20240409	4838	76.11	20240102	48000	-82.25	20230417	7780	9.51	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
115	20240409	151053	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8700	-1410	5	-13.95	129067283200	11643527	2786.35	10810	12500	8650	13140	7080	10110	11084.90	0.32	0	-2678	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	458	18.28	1.17	12	221.41	476.00	7411.00	12500	20240409	-30.40	2878	20231026	202.29	12500	-30.40	20240409	4838	79.83	20240102	48000	-81.88	20230417	7780	11.83	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
116	20240409	141057	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	10010	-100	5	-0.99	117494703610	10408442	2490.78	10810	12500	9300	13140	7080	10110	11288.40	0.32	0	-1777	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	526	21.03	1.35	12	197.92	476.00	7411.00	12500	20240409	-19.92	2878	20231026	247.81	12500	-19.92	20240409	4838	106.90	20240102	48000	-79.15	20230417	7780	28.66	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
117	20240409	131049	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	11100	990	2	9.79	109378388140	9638349	2306.50	10810	12500	9300	13140	7080	10110	11348.25	0.32	0	-3346	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	584	23.32	1.50	12	183.28	476.00	7411.00	12500	20240409	-11.20	2878	20231026	285.68	12500	-11.20	20240409	4838	129.43	20240102	48000	-76.88	20230417	7780	42.67	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
118	20240409	121055	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	11900	1790	2	17.71	97199618980	8573183	2051.60	10810	12500	9300	13140	7080	10110	11337.64	0.32	0	17744	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	626	25.00	1.61	12	163.02	476.00	7411.00	12500	20240409	-4.80	2878	20231026	313.48	12500	-4.80	20240409	4838	145.97	20240102	48000	-75.21	20230417	7780	52.96	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
119	20240409	111052	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	11260	1150	2	11.37	74572006610	6582724	1575.27	10810	12500	9300	13140	7080	10110	11328.44	0.32	0	-3442	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	592	23.66	1.52	12	125.17	476.00	7411.00	12500	20240409	-9.92	2878	20231026	291.24	12500	-9.92	20240409	4838	132.74	20240102	48000	-76.54	20230417	7780	44.73	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
120	20240409	101046	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	11500	1390	2	13.75	60222512830	5334384	1276.54	10810	12500	9300	13140	7080	10110	11289.50	0.32	0	-1949	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	605	24.16	1.55	12	101.44	476.00	7411.00	12500	20240409	-8.00	2878	20231026	299.58	12500	-8.00	20240409	4838	137.70	20240102	48000	-76.04	20230417	7780	47.81	20240405	2.83	N	408900	100	5 억		16608	N	N	0	N	01	N
121	20240409	091106	54	100.00	KOSDAQ		방송서비스	N	N	N	N		N	11010	900	2	8.90	16402991150	1572974	376.42	10810	11250	9300	13140	7080	10110	10428.01	0.32	0	30875	10110	10110	10110	10110	10110	10110	10110	5	3030	100	7070	10	1	5258856	579	23.13	1.49	12	29.91	476.00	7411.00	11250	20240409	-2.13	2878	20231026	282.56	11250	-2.13	20240409	4838	127.57	20240102	48000	-77.06	20230417	7780	41.52	20240405	2.83	N	408900	100	5 억		16608	Y	N	0	N	01	N
122	20240408	161044	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	4218820480	417868	1822.84	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-20491	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	7.95	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
123	20240408	151053	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	4212430960	417236	1820.08	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-20991	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	7.93	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
124	20240408	141052	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	4193373610	415351	1811.86	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-20991	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	7.90	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
125	20240408	131046	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	4145482540	410614	1791.20	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-20991	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	7.81	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
126	20240408	121054	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	3989090950	395145	1723.72	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-20991	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	7.51	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
127	20240408	111055	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	2795837980	277118	1208.86	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-21091	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	5.27	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
128	20240408	101041	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	223631560	22696	99.01	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-2871	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	0.43	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
129	20240408	091054	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	10110	2330	1	29.95	192341110	19601	85.50	10110	10110	10110	10110	5450	7780	10110.00	0.71	0	-2535	7780	7780	7780	7780	7780	7780	7780	5	2330	100	5440	10	1	5258856	532	21.24	1.36	12	0.37	476.00	7411.00	10110	20240408	0.00	2878	20231026	251.29	10110	0.00	20240408	4838	108.97	20240102	48000	-78.94	20230417	7780	29.95	20240405	3.08	N	408900	100	5 억		37599	N	N	0	N	00	N
130	20240405	161048	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	177457880	22821	96.85	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.43	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
131	20240405	151045	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	177100000	22775	96.66	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.43	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
132	20240405	141042	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	176687660	22722	96.43	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.43	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
133	20240405	131038	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	174011340	22378	94.97	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.43	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
134	20240405	121043	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	173956880	22371	94.94	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.43	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
135	20240405	111051	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	172828780	22226	94.33	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.42	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
136	20240405	100915	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	167600620	21554	91.47	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.41	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
137	20240405	091030	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	7780	1790	1	29.88	134123280	17251	73.21	7780	7780	7780	7780	4200	5990	7780.00	0.71	0	-13	6139	6064	5931	5856	5723	6102	5894	5	1790	100	4190	10	1	5258856	409	16.34	1.05	12	0.33	476.00	7411.00	8008	20230417	-2.85	2878	20231026	170.33	7780	0.00	20240405	4838	60.81	20240102	48000	-83.79	20230417	7780	0.00	20240405	2.99	N	408900	100	5 억		37599	N	N	0	N	00	N
138	20240404	161025	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35900	600	2	1.70	4638173100	131058	225.93	35650	36000	34750	45850	24750	35300	35389.65	0.91	0	-10511	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1888	75.42	4.84	12	2.49	476.00	7411.00	48000	20230417	-25.21	17250	20231026	108.12	41600	-13.70	20240321	29000	23.79	20240102	48000	-25.21	20230417	17250	108.12	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
139	20240404	151025	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	-150	5	-0.42	3707182800	104911	180.86	35650	36000	34750	45850	24750	35300	35336.47	0.91	0	-9299	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1848	73.84	4.74	12	1.99	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
140	20240404	141033	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35200	-100	5	-0.28	2925729300	82531	142.28	35650	36000	34850	45850	24750	35300	35450.14	0.91	0	-7039	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1851	73.95	4.75	12	1.57	476.00	7411.00	48000	20230417	-26.67	17250	20231026	104.06	41600	-15.38	20240321	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
141	20240404	131020	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35300	0	3	0.00	2604996900	73381	126.50	35650	36000	34950	45850	24750	35300	35499.72	0.91	0	-4479	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1856	74.16	4.76	12	1.40	476.00	7411.00	48000	20230417	-26.46	17250	20231026	104.64	41600	-15.14	20240321	29000	21.72	20240102	48000	-26.46	20230417	17250	104.64	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
142	20240404	121026	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35650	350	2	0.99	2098774100	59017	101.74	35650	36000	34950	45850	24750	35300	35562.37	0.91	0	170	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1875	74.89	4.81	12	1.12	476.00	7411.00	48000	20230417	-25.73	17250	20231026	106.67	41600	-14.30	20240321	29000	22.93	20240102	48000	-25.73	20230417	17250	106.67	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
143	20240404	111028	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35800	500	2	1.42	1901065450	53476	92.19	35650	36000	34950	45850	24750	35300	35550.06	0.91	0	131	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1883	75.21	4.83	12	1.02	476.00	7411.00	48000	20230417	-25.42	17250	20231026	107.54	41600	-13.94	20240321	29000	23.45	20240102	48000	-25.42	20230417	17250	107.54	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
144	20240404	101024	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35650	350	2	0.99	1410087600	39789	68.59	35650	36000	34950	45850	24750	35300	35439.27	0.91	0	-3396	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1875	74.89	4.81	12	0.76	476.00	7411.00	48000	20230417	-25.73	17250	20231026	106.67	41600	-14.30	20240321	29000	22.93	20240102	48000	-25.73	20230417	17250	106.67	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
145	20240404	091029	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	-150	5	-0.42	519787400	14661	25.27	35650	36000	35050	45850	24750	35300	35454.16	0.91	0	-2870	36366	35832	35316	34782	34266	36100	35050	5	10550	100	24710	50	1	5258856	1848	73.84	4.74	12	0.28	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	3.01	N	408900	100	5 억		48118	N	N	0	N	00	N
146	20240403	161024	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35300	150	2	0.43	2005351850	56818	138.25	35200	35850	34800	45650	24650	35150	35294.27	0.98	0	-3272	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1856	74.16	4.76	12	1.08	476.00	7411.00	48000	20230417	-26.46	17250	20231026	104.64	41600	-15.14	20240321	29000	21.72	20240102	48000	-26.46	20230417	17250	104.64	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
147	20240403	151025	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35200	50	2	0.14	1857934600	52636	128.07	35200	35850	34800	45650	24650	35150	35297.80	0.98	0	-3219	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1851	73.95	4.75	12	1.00	476.00	7411.00	48000	20230417	-26.67	17250	20231026	104.06	41600	-15.38	20240321	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
148	20240403	141012	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35250	100	2	0.28	1482445100	41972	102.13	35200	35850	34800	45650	24650	35150	35319.86	0.98	0	-3122	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1854	74.05	4.76	12	0.80	476.00	7411.00	48000	20230417	-26.56	17250	20231026	104.35	41600	-15.26	20240321	29000	21.55	20240102	48000	-26.56	20230417	17250	104.35	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
149	20240403	131020	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	0	3	0.00	1336458950	37827	92.04	35200	35850	34800	45650	24650	35150	35330.83	0.98	0	-3640	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1848	73.84	4.74	12	0.72	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
150	20240403	121013	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35200	50	2	0.14	1192929300	33750	82.12	35200	35850	34800	45650	24650	35150	35346.06	0.98	0	-3794	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1851	73.95	4.75	12	0.64	476.00	7411.00	48000	20230417	-26.67	17250	20231026	104.06	41600	-15.38	20240321	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
151	20240403	111021	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	0	3	0.00	1128536350	31919	77.67	35200	35850	34800	45650	24650	35150	35356.26	0.98	0	-3826	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1848	73.84	4.74	12	0.61	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
152	20240403	101019	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35200	50	2	0.14	893625900	25231	61.39	35200	35850	34800	45650	24650	35150	35417.79	0.98	0	-3190	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1851	73.95	4.75	12	0.48	476.00	7411.00	48000	20230417	-26.67	17250	20231026	104.06	41600	-15.38	20240321	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
153	20240403	091021	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	0	3	0.00	192911150	5496	13.37	35200	35400	34800	45650	24650	35150	35100.27	0.98	0	909	35983	35566	34983	34566	33983	35775	34775	5	10500	100	24600	50	1	5258856	1848	73.84	4.74	12	0.10	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	2.99	N	408900	100	5 억		51431	N	N	0	N	00	N
154	20240402	161006	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35150	400	2	1.15	1412806000	40433	116.42	34900	35400	34400	45150	24350	34750	34940.48	0.91	0	2493	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1848	73.84	4.74	12	0.77	476.00	7411.00	48000	20230417	-26.77	17250	20231026	103.77	41600	-15.50	20240321	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
155	20240402	151014	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34950	200	2	0.58	1240406150	35516	102.27	34900	35400	34400	45150	24350	34750	34925.28	0.91	0	2148	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1838	73.42	4.72	12	0.68	476.00	7411.00	48000	20230417	-27.19	17250	20231026	102.61	41600	-15.99	20240321	29000	20.52	20240102	48000	-27.19	20230417	17250	102.61	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
156	20240402	141016	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34900	150	2	0.43	1144353500	32758	94.32	34900	35400	34400	45150	24350	34750	34933.56	0.91	0	2556	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1835	73.32	4.71	12	0.62	476.00	7411.00	48000	20230417	-27.29	17250	20231026	102.32	41600	-16.11	20240321	29000	20.34	20240102	48000	-27.29	20230417	17250	102.32	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
157	20240402	131001	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34850	100	2	0.29	1071838450	30676	88.33	34900	35400	34400	45150	24350	34750	34940.62	0.91	0	2677	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1833	73.21	4.70	12	0.58	476.00	7411.00	48000	20230417	-27.40	17250	20231026	102.03	41600	-16.23	20240321	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
158	20240402	121000	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34950	200	2	0.58	947103100	27104	78.04	34900	35400	34400	45150	24350	34750	34943.30	0.91	0	2544	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1838	73.42	4.72	12	0.52	476.00	7411.00	48000	20230417	-27.19	17250	20231026	102.61	41600	-15.99	20240321	29000	20.52	20240102	48000	-27.19	20230417	17250	102.61	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
159	20240402	111001	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34850	100	2	0.29	860992350	24640	70.95	34900	35400	34400	45150	24350	34750	34942.87	0.91	0	2894	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1833	73.21	4.70	12	0.47	476.00	7411.00	48000	20230417	-27.40	17250	20231026	102.03	41600	-16.23	20240321	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
160	20240402	101006	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34950	200	2	0.58	727704750	20806	59.91	34900	35400	34400	45150	24350	34750	34975.72	0.91	0	3415	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1838	73.42	4.72	12	0.40	476.00	7411.00	48000	20230417	-27.19	17250	20231026	102.61	41600	-15.99	20240321	29000	20.52	20240102	48000	-27.19	20230417	17250	102.61	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
161	20240402	091002	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34750	0	3	0.00	100794500	2907	8.37	34900	34900	34400	45150	24350	34750	34673.03	0.91	0	-655	35716	35232	34816	34332	33916	35025	34125	5	10400	100	24320	50	1	5258856	1827	73.00	4.69	12	0.06	476.00	7411.00	48000	20230417	-27.60	17250	20231026	101.45	41600	-16.47	20240321	29000	19.83	20240102	48000	-27.60	20230417	17250	101.45	20231026	3.14	N	408900	100	5 억		47815	N	N	0	N	00	N
162	20240401	161000	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34750	-400	5	-1.14	1199807100	34437	70.28	35150	35300	34400	45650	24650	35150	34840.64	1.10	0	-9921	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1827	73.00	4.69	12	0.65	476.00	7411.00	48000	20230417	-27.60	17250	20231026	101.45	41600	-16.47	20240321	29000	19.83	20240102	48000	-27.60	20230417	17250	101.45	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
163	20240401	151005	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34700	-450	5	-1.28	981063950	28126	57.40	35150	35300	34400	45650	24650	35150	34881.03	1.10	0	-9120	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1825	72.90	4.68	12	0.53	476.00	7411.00	48000	20230417	-27.71	17250	20231026	101.16	41600	-16.59	20240321	29000	19.66	20240102	48000	-27.71	20230417	17250	101.16	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
164	20240401	140958	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34650	-500	5	-1.42	881836050	25266	51.56	35150	35300	34400	45650	24650	35150	34902.08	1.10	0	-8185	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1822	72.79	4.68	12	0.48	476.00	7411.00	48000	20230417	-27.81	17250	20231026	100.87	41600	-16.71	20240321	29000	19.48	20240102	48000	-27.81	20230417	17250	100.87	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
165	20240401	130955	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34850	-300	5	-0.85	722387250	20678	42.20	35150	35300	34400	45650	24650	35150	34935.06	1.10	0	-6002	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1833	73.21	4.70	12	0.39	476.00	7411.00	48000	20230417	-27.40	17250	20231026	102.03	41600	-16.23	20240321	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
166	20240401	121001	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34900	-250	5	-0.71	667742850	19112	39.00	35150	35300	34400	45650	24650	35150	34938.41	1.10	0	-5016	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1835	73.32	4.71	12	0.36	476.00	7411.00	48000	20230417	-27.29	17250	20231026	102.32	41600	-16.11	20240321	29000	20.34	20240102	48000	-27.29	20230417	17250	102.32	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
167	20240401	111001	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	34850	-300	5	-0.85	564940350	16168	32.99	35150	35300	34400	45650	24650	35150	34941.88	1.10	0	-3340	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1833	73.21	4.70	12	0.31	476.00	7411.00	48000	20230417	-27.40	17250	20231026	102.03	41600	-16.23	20240321	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
168	20240401	100957	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35050	-100	5	-0.28	415450800	11881	24.25	35150	35300	34400	45650	24650	35150	34967.66	1.10	0	-2049	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1843	73.63	4.73	12	0.23	476.00	7411.00	48000	20230417	-26.98	17250	20231026	103.19	41600	-15.75	20240321	29000	20.86	20240102	48000	-26.98	20230417	17250	103.19	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N
169	20240401	090956	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	35200	50	2	0.14	133669350	3822	7.80	35150	35300	34400	45650	24650	35150	34973.67	1.10	0	-486	36383	35766	34733	34116	33083	36075	34425	5	10500	100	24600	50	1	5258856	1851	73.95	4.75	12	0.07	476.00	7411.00	48000	20230417	-26.67	17250	20231026	104.06	41600	-15.38	20240321	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	3.19	N	408900	100	5 억		57723	N	N	0	N	00	N