KissMeData/058400/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	160556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	-1	5	-0.11	198974831	222882	74.51	885	911	885	1153	621	887	892.74	0.00	0	441	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1173	14.06	0.55	12	0.17	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	865	2.43	20240416	1355	-34.61	20231227	846	4.73	20230726	4.06	N	058400	500	662 억		0	N	N	17	N	00	N
3	20240430	150606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	893	6	2	0.68	154636766	172951	57.81	885	911	885	1153	621	887	894.11	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1183	14.17	0.55	12	0.13	63.00	1622.00	1355	20231227	-34.10	846	20230726	5.56	1214	-26.44	20240102	865	3.24	20240416	1355	-34.10	20231227	846	5.56	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
4	20240430	140607	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	8	2	0.90	149141658	166796	55.76	885	911	885	1153	621	887	894.16	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1185	14.21	0.55	12	0.13	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
5	20240430	130606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	12	2	1.35	140928694	157628	52.69	885	911	885	1153	621	887	894.06	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1191	14.27	0.55	12	0.12	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
6	20240430	120606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	2	2	0.23	89995763	100836	33.71	885	911	885	1153	621	887	892.50	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1177	14.11	0.55	12	0.08	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	865	2.77	20240416	1355	-34.39	20231227	846	5.08	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
7	20240430	110605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	1	2	0.11	78331150	87700	29.32	885	911	885	1153	621	887	893.17	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1176	14.10	0.55	12	0.07	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	865	2.66	20240416	1355	-34.46	20231227	846	4.96	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
8	20240430	100604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	4	2	0.45	57100680	63848	21.34	885	911	885	1153	621	887	894.33	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1180	14.14	0.55	12	0.05	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	865	3.01	20240416	1355	-34.24	20231227	846	5.32	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
9	20240430	090614	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	5	2	0.56	31910513	35591	11.90	885	911	885	1153	621	887	896.60	0.00	0	0	895	890	883	878	871	893	881	662	266	500	560	1	1	132429720	1181	14.16	0.55	12	0.03	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	865	3.12	20240416	1355	-34.17	20231227	846	5.44	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
10	20240429	160554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	10	2	1.14	262667632	298014	183.91	877	888	876	1140	614	877	881.39	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1175	14.08	0.55	12	0.23	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	4.06	N	058400	500	662 억		0	N	N	3073	N	00	N
11	20240429	150604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	9	2	1.03	235592443	267502	165.08	877	887	876	1140	614	877	880.71	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1173	14.06	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	865	2.43	20240416	1355	-34.61	20231227	846	4.73	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
12	20240429	140543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	4	2	0.46	130159040	148205	91.46	877	885	876	1140	614	877	878.24	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1167	13.98	0.54	12	0.11	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
13	20240429	130605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	3	2	0.34	99807400	113693	70.16	877	885	876	1140	614	877	877.87	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1165	13.97	0.54	12	0.09	63.00	1622.00	1355	20231227	-35.06	846	20230726	4.02	1214	-27.51	20240102	865	1.73	20240416	1355	-35.06	20231227	846	4.02	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
14	20240429	120604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	2	2	0.23	86833245	98912	61.04	877	885	876	1140	614	877	877.88	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1164	13.95	0.54	12	0.07	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
15	20240429	110551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	0	3	0.00	68275104	77758	47.99	877	885	876	1140	614	877	878.05	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1161	13.92	0.54	12	0.06	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
16	20240429	100604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	2	2	0.23	54130284	61644	38.04	877	885	876	1140	614	877	878.11	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1164	13.95	0.54	12	0.05	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
17	20240429	090604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	5	2	0.57	30356271	34578	21.34	877	885	877	1140	614	877	877.91	0.00	0	-567	892	884	880	872	868	882	870	662	263	500	560	1	1	132429720	1168	14.00	0.54	12	0.03	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.06	N	058400	500	662 억		0	N	N	2082	N	00	N
18	20240426	160602	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	-4	5	-0.45	138257448	156778	126.57	883	888	876	1145	617	881	881.94	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1161	13.92	0.54	12	0.12	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	4.10	N	058400	500	662 억		0	N	N	2082	N	00	N
19	20240426	150603	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	-2	5	-0.23	124114460	140654	113.55	883	888	876	1145	617	881	882.41	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1164	13.95	0.54	12	0.11	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
20	20240426	140600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	3	2	0.34	75828529	85676	69.17	883	888	882	1145	617	881	885.06	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1171	14.03	0.55	12	0.06	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
21	20240426	130600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	4	2	0.45	61905342	69910	56.44	883	888	882	1145	617	881	885.50	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1172	14.05	0.55	12	0.05	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
22	20240426	120600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	4	2	0.45	52627266	59417	47.97	883	888	882	1145	617	881	885.73	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1172	14.05	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
23	20240426	110600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	4	2	0.45	49692112	56097	45.29	883	888	882	1145	617	881	885.82	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1172	14.05	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
24	20240426	100559	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	6	2	0.68	37936484	42820	34.57	883	888	882	1145	617	881	885.95	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1175	14.08	0.55	12	0.03	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
25	20240426	090603	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	3	2	0.34	7575144	8576	6.92	883	885	883	1145	617	881	883.30	0.00	0	0	890	885	881	876	872	885	876	662	264	500	560	1	1	132429720	1171	14.03	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.10	N	058400	500	662 억		0	N	N	1015	N	00	N
26	20240425	160556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	0	3	0.00	107949708	122666	51.73	881	886	877	1145	617	881	880.02	0.00	0	122	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.09	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.13	N	058400	500	662 억		0	N	N	1015	N	00	N
27	20240425	150601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	-2	5	-0.23	94772058	107684	45.42	881	886	877	1145	617	881	880.09	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1164	13.95	0.54	12	0.08	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
28	20240425	140557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	0	3	0.00	65700701	74568	31.45	881	886	878	1145	617	881	881.08	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.06	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
29	20240425	130600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	0	3	0.00	50616997	57418	24.22	881	886	879	1145	617	881	881.55	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.04	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
30	20240425	120556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	3	2	0.34	43870190	49763	20.99	881	886	879	1145	617	881	881.58	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1171	14.03	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
31	20240425	110558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	37636457	42681	18.00	881	886	880	1145	617	881	881.81	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1168	14.00	0.54	12	0.03	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
32	20240425	100557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	4	2	0.45	26912355	30511	12.87	881	886	880	1145	617	881	882.05	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1172	14.05	0.55	12	0.02	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
33	20240425	090600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	6554103	7443	3.14	881	882	880	1145	617	881	880.57	0.00	0	-445	891	885	882	876	873	885	876	662	264	500	560	1	1	132429720	1168	14.00	0.54	12	0.01	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.13	N	058400	500	662 억		0	N	N	1	N	00	N
34	20240424	160555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	2	2	0.23	206618218	233898	168.91	881	888	879	1142	616	879	883.38	0.00	0	445	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1167	13.98	0.54	12	0.18	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.16	N	058400	500	662 억		0	N	N	1	N	00	N
35	20240424	150556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	6	2	0.68	189498543	214476	154.89	881	888	879	1142	616	879	883.55	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1172	14.05	0.55	12	0.16	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
36	20240424	140555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	7	2	0.80	179759751	203475	146.94	881	888	879	1142	616	879	883.46	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1173	14.06	0.55	12	0.15	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	865	2.43	20240416	1355	-34.61	20231227	846	4.73	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
37	20240424	130601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	7	2	0.80	164151354	185790	134.17	881	888	879	1142	616	879	883.54	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1173	14.06	0.55	12	0.14	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	865	2.43	20240416	1355	-34.61	20231227	846	4.73	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
38	20240424	120557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	7	2	0.80	126351482	143110	103.35	881	886	879	1142	616	879	882.91	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1173	14.06	0.55	12	0.11	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	865	2.43	20240416	1355	-34.61	20231227	846	4.73	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
39	20240424	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	5	2	0.57	88744315	100586	72.64	881	886	879	1142	616	879	882.29	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1171	14.03	0.55	12	0.08	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
40	20240424	100554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	5	2	0.57	52790534	59879	43.24	881	886	879	1142	616	879	881.64	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1171	14.03	0.55	12	0.05	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
41	20240424	090556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	6	2	0.68	2755454	3121	2.25	881	885	881	1142	616	879	883.61	0.00	0	0	887	883	881	877	875	882	876	662	263	500	560	1	1	132429720	1172	14.05	0.55	12	0.00	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.16	N	058400	500	662 억		0	N	N	0	N	00	N
42	20240423	160533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	-2	5	-0.23	118308409	134273	40.65	884	885	879	1145	617	881	881.10	0.00	0	0	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1164	13.95	0.54	12	0.10	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
43	20240423	150554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	99886950	113335	34.31	884	885	879	1145	617	881	881.34	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1168	14.00	0.54	12	0.09	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
44	20240423	140554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	0	3	0.00	79341608	90021	27.25	884	885	879	1145	617	881	881.37	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.07	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
45	20240423	130552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	-1	5	-0.11	77056623	87427	26.47	884	885	879	1145	617	881	881.38	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1165	13.97	0.54	12	0.07	63.00	1622.00	1355	20231227	-35.06	846	20230726	4.02	1214	-27.51	20240102	865	1.73	20240416	1355	-35.06	20231227	846	4.02	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
46	20240423	120552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	2	2	0.23	42175191	47808	14.47	884	885	880	1145	617	881	882.18	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1169	14.02	0.54	12	0.04	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
47	20240423	110554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	2	2	0.23	38108794	43200	13.08	884	885	880	1145	617	881	882.15	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1169	14.02	0.54	12	0.03	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
48	20240423	100553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	2	2	0.23	23505407	26665	8.07	884	885	880	1145	617	881	881.51	0.00	0	113	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1169	14.02	0.54	12	0.02	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
49	20240423	090553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	2	2	0.23	444642	503	0.15	884	884	883	1145	617	881	883.98	0.00	0	0	898	889	880	871	862	894	876	662	264	500	560	1	1	132429720	1169	14.02	0.54	12	0.00	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.20	N	058400	500	662 억		0	N	N	258	N	00	N
50	20240422	160552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	4	2	0.46	287446535	327289	154.16	871	889	871	1140	614	877	878.27	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1167	13.98	0.54	12	0.25	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.19	N	058400	500	662 억		0	N	N	258	N	00	N
51	20240422	150551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	5	2	0.57	272257382	310050	146.04	871	889	871	1140	614	877	878.11	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1168	14.00	0.54	12	0.23	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
52	20240422	140550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	6	2	0.68	252615195	287761	135.54	871	889	871	1140	614	877	877.86	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1169	14.02	0.54	12	0.22	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
53	20240422	130549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	5	2	0.57	240905072	274487	129.29	871	889	871	1140	614	877	877.66	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1168	14.00	0.54	12	0.21	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
54	20240422	120549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	10	2	1.14	230928821	263189	123.96	871	889	871	1140	614	877	877.43	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1175	14.08	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
55	20240422	110549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	7	2	0.80	205516048	234489	110.45	871	885	871	1140	614	877	876.44	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1171	14.03	0.55	12	0.18	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
56	20240422	100550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	6	2	0.68	167440423	191376	90.14	871	883	871	1140	614	877	874.93	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1169	14.02	0.54	12	0.14	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
57	20240422	090550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	0	3	0.00	39655947	45514	21.44	871	877	871	1140	614	877	871.29	0.00	0	0	891	884	878	871	865	881	868	662	263	500	560	1	1	132429720	1161	13.92	0.54	12	0.03	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	4.19	N	058400	500	662 억		0	N	N	0	N	00	N
58	20240419	160525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	-7	5	-0.79	179603822	204457	131.93	880	885	872	1149	619	884	878.45	0.00	0	1	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1161	13.92	0.54	12	0.15	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
59	20240419	150529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	-5	5	-0.57	154627348	175946	113.53	880	885	872	1149	619	884	878.83	0.00	0	1	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1164	13.95	0.54	12	0.13	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
60	20240419	140525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	-2	5	-0.23	133188688	151524	97.78	880	885	872	1149	619	884	878.99	0.00	0	1	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1168	14.00	0.54	12	0.11	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
61	20240419	130526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	-1	5	-0.11	125876250	143220	92.42	880	885	872	1149	619	884	878.90	0.00	0	1	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1169	14.02	0.54	12	0.11	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
62	20240419	120524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	876	-8	5	-0.90	105386368	119938	77.39	880	885	872	1149	619	884	878.67	0.00	0	1	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1160	13.90	0.54	12	0.09	63.00	1622.00	1355	20231227	-35.35	846	20230726	3.55	1214	-27.84	20240102	865	1.27	20240416	1355	-35.35	20231227	846	3.55	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
63	20240419	110529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	-3	5	-0.34	57361152	65061	41.98	880	885	879	1149	619	884	881.65	0.00	0	0	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1167	13.98	0.54	12	0.05	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
64	20240419	100528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	1	2	0.11	32153185	36453	23.52	880	885	880	1149	619	884	882.04	0.00	0	0	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1172	14.05	0.55	12	0.03	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
65	20240419	090524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	0	3	0.00	8844012	10050	6.49	880	884	880	1149	619	884	880.00	0.00	0	0	898	890	879	871	860	895	876	662	265	500	560	1	1	132429720	1171	14.03	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.21	N	058400	500	662 억		0	N	N	10	N	00	N
66	20240418	160523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	10	2	1.14	129005190	146915	73.04	868	887	868	1136	612	874	877.89	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1171	14.03	0.55	12	0.11	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.27	N	058400	500	662 억		0	N	N	10	N	00	N
67	20240418	150523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	8	2	0.92	100554157	114699	57.02	868	887	868	1136	612	874	876.68	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1168	14.00	0.54	12	0.09	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
68	20240418	140527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	9	2	1.03	93149864	106307	52.85	868	887	868	1136	612	874	876.23	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1169	14.02	0.54	12	0.08	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
69	20240418	130524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	10	2	1.14	86954510	99284	49.36	868	887	868	1136	612	874	875.82	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1171	14.03	0.55	12	0.07	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
70	20240418	120524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	10	2	1.14	82647418	94402	46.93	868	887	868	1136	612	874	875.48	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1171	14.03	0.55	12	0.07	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
71	20240418	110524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	11	2	1.26	75286929	86064	42.79	868	887	868	1136	612	874	874.78	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1172	14.05	0.55	12	0.06	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
72	20240418	100525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	9	2	1.03	62027424	71072	35.33	868	885	868	1136	612	874	872.74	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1169	14.02	0.54	12	0.05	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
73	20240418	090524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	-1	5	-0.11	5930619	6832	3.40	868	873	868	1136	612	874	868.06	0.00	0	0	887	880	875	868	863	884	872	662	262	500	550	1	1	132429720	1156	13.86	0.54	12	0.01	63.00	1622.00	1355	20231227	-35.57	846	20230726	3.19	1214	-28.09	20240102	865	0.92	20240416	1355	-35.57	20231227	846	3.19	20230726	4.27	N	058400	500	662 억		0	N	N	43	N	00	N
74	20240417	160518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	874	2	2	0.23	172627565	196869	50.40	870	882	870	1133	611	872	876.87	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1157	13.87	0.54	12	0.15	63.00	1622.00	1355	20231227	-35.50	846	20230726	3.31	1214	-28.01	20240102	865	1.04	20240416	1355	-35.50	20231227	846	3.31	20230726	4.36	N	058400	500	662 억		0	N	N	43	N	00	N
75	20240417	150528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	874	2	2	0.23	166892381	190310	48.72	870	882	870	1133	611	872	876.95	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1157	13.87	0.54	12	0.14	63.00	1622.00	1355	20231227	-35.50	846	20230726	3.31	1214	-28.01	20240102	865	1.04	20240416	1355	-35.50	20231227	846	3.31	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
76	20240417	140523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	10	2	1.15	114395416	130571	33.42	870	882	870	1133	611	872	876.12	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1168	14.00	0.54	12	0.10	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
77	20240417	130526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	8	2	0.92	94587359	108071	27.67	870	881	870	1133	611	872	875.23	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1165	13.97	0.54	12	0.08	63.00	1622.00	1355	20231227	-35.06	846	20230726	4.02	1214	-27.51	20240102	865	1.73	20240416	1355	-35.06	20231227	846	4.02	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
78	20240417	120526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	5	2	0.57	73635976	84226	21.56	870	878	870	1133	611	872	874.27	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1161	13.92	0.54	12	0.06	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
79	20240417	110527	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	876	4	2	0.46	63832833	73005	18.69	870	878	870	1133	611	872	874.36	0.00	0	-17	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1160	13.90	0.54	12	0.06	63.00	1622.00	1355	20231227	-35.35	846	20230726	3.55	1214	-27.84	20240102	865	1.27	20240416	1355	-35.35	20231227	846	3.55	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
80	20240417	100523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	876	4	2	0.46	49491023	56603	14.49	870	878	870	1133	611	872	874.35	0.00	0	0	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1160	13.90	0.54	12	0.04	63.00	1622.00	1355	20231227	-35.35	846	20230726	3.55	1214	-27.84	20240102	865	1.27	20240416	1355	-35.35	20231227	846	3.55	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
81	20240417	090521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	1	2	0.11	6070140	6973	1.79	870	873	870	1133	611	872	870.52	0.00	0	0	899	885	875	861	851	880	856	662	261	500	550	1	1	132429720	1156	13.86	0.54	12	0.01	63.00	1622.00	1355	20231227	-35.57	846	20230726	3.19	1214	-28.09	20240102	865	0.92	20240416	1355	-35.57	20231227	846	3.19	20230726	4.36	N	058400	500	662 억		0	N	N	200	N	00	N
82	20240416	160525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	872	-14	5	-1.58	342359788	390571	109.69	884	889	865	1151	621	886	876.57	0.00	0	3	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1155	13.84	0.54	12	0.29	63.00	1622.00	1355	20231227	-35.65	846	20230726	3.07	1214	-28.17	20240102	865	0.81	20240416	1355	-35.65	20231227	846	3.07	20230726	4.33	N	058400	500	662 억		0	N	N	200	N	00	N
83	20240416	150522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	-13	5	-1.47	299948158	341783	95.98	884	889	870	1151	621	886	877.60	0.00	0	3	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1156	13.86	0.54	12	0.26	63.00	1622.00	1355	20231227	-35.57	846	20230726	3.19	1214	-28.09	20240102	870	0.34	20240416	1355	-35.57	20231227	846	3.19	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
84	20240416	140522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	871	-15	5	-1.69	256259738	291599	81.89	884	889	870	1151	621	886	878.81	0.00	0	3	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1153	13.83	0.54	12	0.22	63.00	1622.00	1355	20231227	-35.72	846	20230726	2.96	1214	-28.25	20240102	870	0.11	20240416	1355	-35.72	20231227	846	2.96	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
85	20240416	130523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	-13	5	-1.47	232210006	264025	74.15	884	889	870	1151	621	886	879.50	0.00	0	1721	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1156	13.86	0.54	12	0.20	63.00	1622.00	1355	20231227	-35.57	846	20230726	3.19	1214	-28.09	20240102	870	0.34	20240416	1355	-35.57	20231227	846	3.19	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
86	20240416	120525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	875	-11	5	-1.24	205670656	233616	65.61	884	889	873	1151	621	886	880.38	0.00	0	1	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1159	13.89	0.54	12	0.18	63.00	1622.00	1355	20231227	-35.42	846	20230726	3.43	1214	-27.92	20240102	873	0.23	20240416	1355	-35.42	20231227	846	3.43	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
87	20240416	110523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	-6	5	-0.68	134269941	152151	42.73	884	889	879	1151	621	886	882.48	0.00	0	0	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1165	13.97	0.54	12	0.11	63.00	1622.00	1355	20231227	-35.06	846	20230726	4.02	1214	-27.51	20240102	879	0.11	20240416	1355	-35.06	20231227	846	4.02	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
88	20240416	100516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	1	2	0.11	48353892	54679	15.36	884	889	883	1151	621	886	884.32	0.00	0	0	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	881	0.68	20240409	1355	-34.54	20231227	846	4.85	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
89	20240416	090517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-1	5	-0.11	6037186	6828	1.92	884	886	884	1151	621	886	884.18	0.00	0	0	906	895	889	878	872	893	876	662	265	500	560	1	1	132429720	1172	14.05	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	881	0.45	20240409	1355	-34.69	20231227	846	4.61	20230726	4.33	N	058400	500	662 억		0	N	N	133	N	00	N
90	20240415	160515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	-17	5	-1.88	311260837	351080	78.72	899	900	883	1173	633	903	886.58	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1173	14.06	0.55	12	0.27	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	881	0.57	20240409	1355	-34.61	20231227	846	4.73	20230726	4.35	N	058400	500	662 억		0	N	N	133	N	00	N
91	20240415	150519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	-14	5	-1.55	297267667	335298	75.18	899	900	883	1173	633	903	886.58	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1177	14.11	0.55	12	0.25	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	881	0.91	20240409	1355	-34.39	20231227	846	5.08	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
92	20240415	140513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	-14	5	-1.55	273163231	308103	69.09	899	900	883	1173	633	903	886.60	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1177	14.11	0.55	12	0.23	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	881	0.91	20240409	1355	-34.39	20231227	846	5.08	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
93	20240415	130509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-19	5	-2.10	268295437	302609	67.85	899	900	883	1173	633	903	886.61	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1171	14.03	0.55	12	0.23	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	881	0.34	20240409	1355	-34.76	20231227	846	4.49	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
94	20240415	120517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	-17	5	-1.88	238685082	269143	60.35	899	900	883	1173	633	903	886.83	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1173	14.06	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	881	0.57	20240409	1355	-34.61	20231227	846	4.73	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
95	20240415	110516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	890	-13	5	-1.44	116278758	130792	29.33	899	900	886	1173	633	903	889.04	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1179	14.13	0.55	12	0.10	63.00	1622.00	1355	20231227	-34.32	846	20230726	5.20	1214	-26.69	20240102	881	1.02	20240409	1355	-34.32	20231227	846	5.20	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
96	20240415	100515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	-11	5	-1.22	70495000	79241	17.77	899	900	887	1173	633	903	889.63	0.00	0	14	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1181	14.16	0.55	12	0.06	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	881	1.25	20240409	1355	-34.17	20231227	846	5.44	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
97	20240415	090518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	-7	5	-0.78	8167692	9125	2.05	899	900	892	1173	633	903	895.09	0.00	0	238	929	915	900	886	871	923	894	662	270	500	570	1	1	132429720	1187	14.22	0.55	12	0.01	63.00	1622.00	1355	20231227	-33.87	846	20230726	5.91	1214	-26.19	20240102	881	1.70	20240409	1355	-33.87	20231227	846	5.91	20230726	4.35	N	058400	500	662 억		0	N	N	2246	N	00	N
98	20240412	160514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	16	2	1.80	397267740	440126	173.81	886	914	885	1153	621	887	902.63	0.00	0	-252	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1196	14.33	0.56	12	0.33	63.00	1622.00	1355	20231227	-33.36	846	20230726	6.74	1214	-25.62	20240102	881	2.50	20240409	1355	-33.36	20231227	846	6.74	20230726	4.37	N	058400	500	662 억		0	N	N	2246	N	00	N
99	20240412	150516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	906	19	2	2.14	370251265	410252	162.01	886	914	885	1153	621	887	902.51	0.00	0	-252	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1200	14.38	0.56	12	0.31	63.00	1622.00	1355	20231227	-33.14	846	20230726	7.09	1214	-25.37	20240102	881	2.84	20240409	1355	-33.14	20231227	846	7.09	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
100	20240412	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	911	24	2	2.71	267712602	297412	117.45	886	911	885	1153	621	887	900.15	0.00	0	-252	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1206	14.46	0.56	12	0.22	63.00	1622.00	1355	20231227	-32.77	846	20230726	7.68	1214	-24.96	20240102	881	3.41	20240409	1355	-32.77	20231227	846	7.68	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
101	20240412	130510	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	16	2	1.80	215538898	239916	94.74	886	908	885	1153	621	887	898.40	0.00	0	-252	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1196	14.33	0.56	12	0.18	63.00	1622.00	1355	20231227	-33.36	846	20230726	6.74	1214	-25.62	20240102	881	2.50	20240409	1355	-33.36	20231227	846	6.74	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
102	20240412	120514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	902	15	2	1.69	185197695	206292	81.46	886	908	885	1153	621	887	897.76	0.00	0	-252	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1195	14.32	0.56	12	0.16	63.00	1622.00	1355	20231227	-33.43	846	20230726	6.62	1214	-25.70	20240102	881	2.38	20240409	1355	-33.43	20231227	846	6.62	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
103	20240412	110511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	13	2	1.47	99301087	111156	43.90	886	900	885	1153	621	887	893.36	0.00	0	-2	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1192	14.29	0.55	12	0.08	63.00	1622.00	1355	20231227	-33.58	846	20230726	6.38	1214	-25.86	20240102	881	2.16	20240409	1355	-33.58	20231227	846	6.38	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
104	20240412	100512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	4	2	0.45	30333936	34125	13.48	886	893	885	1153	621	887	888.92	0.00	0	-2	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1180	14.14	0.55	12	0.03	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	881	1.14	20240409	1355	-34.24	20231227	846	5.32	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
105	20240412	090512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	890	3	2	0.34	4989644	5627	2.22	886	890	886	1153	621	887	886.72	0.00	0	-2	901	893	887	879	873	898	884	662	266	500	560	1	1	132429720	1179	14.13	0.55	12	0.00	63.00	1622.00	1355	20231227	-34.32	846	20230726	5.20	1214	-26.69	20240102	881	1.02	20240409	1355	-34.32	20231227	846	5.20	20230726	4.37	N	058400	500	662 억		0	N	N	0	N	00	N
106	20240411	160508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	1	2	0.11	207368987	234131	50.14	881	895	881	1151	621	886	885.69	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.18	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	881	0.68	20240411	1355	-34.54	20231227	846	4.85	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
107	20240411	150515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	1	2	0.11	203226773	229462	49.14	881	895	881	1151	621	886	885.67	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.17	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	881	0.68	20240411	1355	-34.54	20231227	846	4.85	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
108	20240411	140512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	890	4	2	0.45	166777772	188460	40.36	881	893	881	1151	621	886	884.95	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1179	14.13	0.55	12	0.14	63.00	1622.00	1355	20231227	-34.32	846	20230726	5.20	1214	-26.69	20240102	881	1.02	20240411	1355	-34.32	20231227	846	5.20	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
109	20240411	130504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	3	2	0.34	156176731	176533	37.81	881	893	881	1151	621	886	884.69	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1177	14.11	0.55	12	0.13	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	881	0.91	20240411	1355	-34.39	20231227	846	5.08	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
110	20240411	120512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	1	2	0.11	131419284	148575	31.82	881	893	881	1151	621	886	884.53	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.11	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	881	0.68	20240411	1355	-34.54	20231227	846	4.85	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
111	20240411	110508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	890	4	2	0.45	108386856	122586	26.25	881	893	881	1151	621	886	884.17	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1179	14.13	0.55	12	0.09	63.00	1622.00	1355	20231227	-34.32	846	20230726	5.20	1214	-26.69	20240102	881	1.02	20240411	1355	-34.32	20231227	846	5.20	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
112	20240411	100513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	6	2	0.68	85811517	97158	20.81	881	893	881	1151	621	886	883.21	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1181	14.16	0.55	12	0.07	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	881	1.25	20240411	1355	-34.17	20231227	846	5.44	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
113	20240411	090509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-1	5	-0.11	44626871	50616	10.84	881	887	881	1151	621	886	881.66	0.00	0	0	908	897	889	878	870	902	883	662	265	500	560	1	1	132429720	1172	14.05	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	881	0.45	20240411	1355	-34.69	20231227	846	4.61	20230726	4.36	N	058400	500	662 억		0	N	N	459	N	00	N
114	20240409	160502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	886	-6	5	-0.67	407423603	459651	135.59	881	900	881	1159	625	892	886.38	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1173	14.06	0.55	12	0.35	63.00	1622.00	1355	20231227	-34.61	846	20230726	4.73	1214	-27.02	20240102	881	0.57	20240409	1355	-34.61	20231227	846	4.73	20230726	4.32	N	058400	500	662 억		0	N	N	459	N	00	N
115	20240409	150505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-7	5	-0.78	383017371	432096	127.46	881	900	881	1159	625	892	886.42	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1172	14.05	0.55	12	0.33	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	881	0.45	20240409	1355	-34.69	20231227	846	4.61	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
116	20240409	140507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	-4	5	-0.45	335574169	378636	111.69	881	900	881	1159	625	892	886.27	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1176	14.10	0.55	12	0.29	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	881	0.79	20240409	1355	-34.46	20231227	846	4.96	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
117	20240409	130503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	-4	5	-0.45	326658302	368582	108.73	881	900	881	1159	625	892	886.26	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1176	14.10	0.55	12	0.28	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	881	0.79	20240409	1355	-34.46	20231227	846	4.96	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
118	20240409	120506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	-4	5	-0.45	303304108	342190	100.94	881	900	881	1159	625	892	886.36	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1176	14.10	0.55	12	0.26	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	881	0.79	20240409	1355	-34.46	20231227	846	4.96	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
119	20240409	110503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	-5	5	-0.56	239531170	270079	79.67	881	900	881	1159	625	892	886.89	0.00	0	671	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1175	14.08	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	881	0.68	20240409	1355	-34.54	20231227	846	4.85	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
120	20240409	100501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	3	2	0.34	164069012	185580	54.74	881	895	881	1159	625	892	884.09	0.00	0	121	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1185	14.21	0.55	12	0.14	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	881	1.59	20240409	1355	-33.95	20231227	846	5.79	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
121	20240409	090510	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-7	5	-0.78	112177122	127149	37.51	881	892	881	1159	625	892	882.25	0.00	0	1266	911	901	896	886	881	899	884	662	267	500	570	1	1	132429720	1172	14.05	0.55	12	0.10	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	881	0.45	20240409	1355	-34.69	20231227	846	4.61	20230726	4.32	N	058400	500	662 억		0	N	N	315	N	00	N
122	20240408	160458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	-10	5	-1.11	301263530	336228	73.45	901	906	891	1172	632	902	896.00	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1181	14.16	0.55	12	0.25	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	891	0.11	20240408	1355	-34.17	20231227	846	5.44	20230726	4.35	N	058400	500	662 억		0	N	N	315	N	00	N
123	20240408	150505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	893	-9	5	-1.00	276782079	308786	67.45	901	906	891	1172	632	902	896.35	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1183	14.17	0.55	12	0.23	63.00	1622.00	1355	20231227	-34.10	846	20230726	5.56	1214	-26.44	20240102	891	0.22	20240408	1355	-34.10	20231227	846	5.56	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
124	20240408	140506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	893	-9	5	-1.00	211359967	235515	51.45	901	906	891	1172	632	902	897.43	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1183	14.17	0.55	12	0.18	63.00	1622.00	1355	20231227	-34.10	846	20230726	5.56	1214	-26.44	20240102	891	0.22	20240408	1355	-34.10	20231227	846	5.56	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
125	20240408	130502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	-4	5	-0.44	183552842	204416	44.65	901	906	891	1172	632	902	897.93	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1189	14.25	0.55	12	0.15	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	891	0.79	20240408	1355	-33.73	20231227	846	6.15	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
126	20240408	120505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	-3	5	-0.33	172420296	191988	41.94	901	906	891	1172	632	902	898.07	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1191	14.27	0.55	12	0.14	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	891	0.90	20240408	1355	-33.65	20231227	846	6.26	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
127	20240408	110506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	1	2	0.11	158005153	175942	38.43	901	906	891	1172	632	902	898.04	0.00	0	350	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1196	14.33	0.56	12	0.13	63.00	1622.00	1355	20231227	-33.36	846	20230726	6.74	1214	-25.62	20240102	891	1.35	20240408	1355	-33.36	20231227	846	6.74	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
128	20240408	100500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	-6	5	-0.67	113006255	126001	27.52	901	905	891	1172	632	902	896.85	0.00	0	3037	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1187	14.22	0.55	12	0.10	63.00	1622.00	1355	20231227	-33.87	846	20230726	5.91	1214	-26.19	20240102	891	0.56	20240408	1355	-33.87	20231227	846	5.91	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
129	20240408	090504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	905	3	2	0.33	9652244	10704	2.34	901	905	901	1172	632	902	901.73	0.00	0	12	916	908	904	896	892	913	901	662	270	500	570	1	1	132429720	1198	14.37	0.56	12	0.01	63.00	1622.00	1355	20231227	-33.21	846	20230726	6.97	1214	-25.45	20240102	898	0.78	20240320	1355	-33.21	20231227	846	6.97	20230726	4.35	N	058400	500	662 억		0	N	N	0	N	00	N
130	20240405	160505	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	902	-7	5	-0.77	413584701	457699	184.48	900	912	900	1181	637	909	903.62	0.00	0	1	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1195	14.32	0.56	12	0.35	63.00	1622.00	1355	20231227	-33.43	846	20230726	6.62	1214	-25.70	20240102	898	0.45	20240320	1355	-33.43	20231227	846	6.62	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
131	20240405	150501	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	907	-2	5	-0.22	397681111	440072	177.38	900	912	900	1181	637	909	903.67	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1201	14.40	0.56	12	0.33	63.00	1622.00	1355	20231227	-33.06	846	20230726	7.21	1214	-25.29	20240102	898	1.00	20240320	1355	-33.06	20231227	846	7.21	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
132	20240405	140459	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	905	-4	5	-0.44	318054040	351771	141.79	900	912	900	1181	637	909	904.15	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1198	14.37	0.56	12	0.27	63.00	1622.00	1355	20231227	-33.21	846	20230726	6.97	1214	-25.45	20240102	898	0.78	20240320	1355	-33.21	20231227	846	6.97	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
133	20240405	130500	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	0	3	0.00	212512632	235241	94.82	900	912	900	1181	637	909	903.38	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1204	14.43	0.56	12	0.18	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
134	20240405	120501	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	905	-4	5	-0.44	172554383	191225	77.08	900	912	900	1181	637	909	902.36	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1198	14.37	0.56	12	0.14	63.00	1622.00	1355	20231227	-33.21	846	20230726	6.97	1214	-25.45	20240102	898	0.78	20240320	1355	-33.21	20231227	846	6.97	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
135	20240405	110504	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	906	-3	5	-0.33	151052634	167405	67.48	900	912	900	1181	637	909	902.32	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1200	14.38	0.56	12	0.13	63.00	1622.00	1355	20231227	-33.14	846	20230726	7.09	1214	-25.37	20240102	898	0.89	20240320	1355	-33.14	20231227	846	7.09	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
136	20240405	100425	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	906	-3	5	-0.33	84495544	93671	37.76	900	910	900	1181	637	909	902.05	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1200	14.38	0.56	12	0.07	63.00	1622.00	1355	20231227	-33.14	846	20230726	7.09	1214	-25.37	20240102	898	0.89	20240320	1355	-33.14	20231227	846	7.09	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
137	20240405	090457	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	905	-4	5	-0.44	51861678	57619	23.22	900	908	900	1181	637	909	900.08	0.00	0	1117	921	915	912	906	903	913	904	662	272	500	580	1	1	132429720	1198	14.37	0.56	12	0.04	63.00	1622.00	1355	20231227	-33.21	846	20230726	6.97	1214	-25.45	20240102	898	0.78	20240320	1355	-33.21	20231227	846	6.97	20230726	4.36	N	058400	500	662 억		0	N	N	0	N	00	N
138	20240404	160456	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	-9	5	-0.98	226446996	247942	74.23	914	918	909	1193	643	918	913.31	0.00	0	1	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1204	14.43	0.56	12	0.19	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
139	20240404	150455	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	914	-4	5	-0.44	159241121	174123	52.13	914	918	912	1193	643	918	914.53	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1210	14.51	0.56	12	0.13	63.00	1622.00	1355	20231227	-32.55	846	20230726	8.04	1214	-24.71	20240102	898	1.78	20240320	1355	-32.55	20231227	846	8.04	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
140	20240404	140455	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	915	-3	5	-0.33	140445308	153542	45.97	914	918	912	1193	643	918	914.70	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1212	14.52	0.56	12	0.12	63.00	1622.00	1355	20231227	-32.47	846	20230726	8.16	1214	-24.63	20240102	898	1.89	20240320	1355	-32.47	20231227	846	8.16	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
141	20240404	130451	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	915	-3	5	-0.33	137148307	149938	44.89	914	918	912	1193	643	918	914.70	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1212	14.52	0.56	12	0.11	63.00	1622.00	1355	20231227	-32.47	846	20230726	8.16	1214	-24.63	20240102	898	1.89	20240320	1355	-32.47	20231227	846	8.16	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
142	20240404	120453	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	916	-2	5	-0.22	131460058	143709	43.03	914	918	912	1193	643	918	914.77	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1213	14.54	0.56	12	0.11	63.00	1622.00	1355	20231227	-32.40	846	20230726	8.27	1214	-24.55	20240102	898	2.00	20240320	1355	-32.40	20231227	846	8.27	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
143	20240404	110453	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	918	0	3	0.00	119101228	130201	38.98	914	918	912	1193	643	918	914.75	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1216	14.57	0.57	12	0.10	63.00	1622.00	1355	20231227	-32.25	846	20230726	8.51	1214	-24.38	20240102	898	2.23	20240320	1355	-32.25	20231227	846	8.51	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
144	20240404	100454	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	916	-2	5	-0.22	100632185	110048	32.95	914	918	912	1193	643	918	914.44	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1213	14.54	0.56	12	0.08	63.00	1622.00	1355	20231227	-32.40	846	20230726	8.27	1214	-24.55	20240102	898	2.00	20240320	1355	-32.40	20231227	846	8.27	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
145	20240404	090454	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	912	-6	5	-0.65	69319476	75847	22.71	914	917	912	1193	643	918	913.94	0.00	0	1111	935	926	918	909	901	922	905	662	275	500	580	1	1	132429720	1208	14.48	0.56	12	0.06	63.00	1622.00	1355	20231227	-32.69	846	20230726	7.80	1214	-24.88	20240102	898	1.56	20240320	1355	-32.69	20231227	846	7.80	20230726	4.40	N	058400	500	662 억		0	N	N	0	N	00	N
146	20240403	160454	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	918	-19	5	-2.03	303235539	330611	104.65	926	927	910	1218	656	937	917.19	0.00	0	-526	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1216	14.57	0.57	12	0.25	63.00	1622.00	1355	20231227	-32.25	846	20230726	8.51	1214	-24.38	20240102	898	2.23	20240320	1355	-32.25	20231227	846	8.51	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
147	20240403	150452	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	917	-20	5	-2.13	244610264	266504	84.36	926	927	913	1218	656	937	917.85	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1214	14.56	0.57	12	0.20	63.00	1622.00	1355	20231227	-32.32	846	20230726	8.39	1214	-24.46	20240102	898	2.12	20240320	1355	-32.32	20231227	846	8.39	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
148	20240403	140449	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	919	-18	5	-1.92	190456079	207380	65.65	926	927	913	1218	656	937	918.39	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1217	14.59	0.57	12	0.16	63.00	1622.00	1355	20231227	-32.18	846	20230726	8.63	1214	-24.30	20240102	898	2.34	20240320	1355	-32.18	20231227	846	8.63	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
149	20240403	130450	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	917	-20	5	-2.13	183593221	199903	63.28	926	927	913	1218	656	937	918.41	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1214	14.56	0.57	12	0.15	63.00	1622.00	1355	20231227	-32.32	846	20230726	8.39	1214	-24.46	20240102	898	2.12	20240320	1355	-32.32	20231227	846	8.39	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
150	20240403	120451	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	917	-20	5	-2.13	166107833	180807	57.23	926	927	913	1218	656	937	918.70	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1214	14.56	0.57	12	0.14	63.00	1622.00	1355	20231227	-32.32	846	20230726	8.39	1214	-24.46	20240102	898	2.12	20240320	1355	-32.32	20231227	846	8.39	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
151	20240403	110449	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	917	-20	5	-2.13	161105627	175347	55.51	926	927	913	1218	656	937	918.78	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1214	14.56	0.57	12	0.13	63.00	1622.00	1355	20231227	-32.32	846	20230726	8.39	1214	-24.46	20240102	898	2.12	20240320	1355	-32.32	20231227	846	8.39	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
152	20240403	100451	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	919	-18	5	-1.92	145348714	158196	50.08	926	927	913	1218	656	937	918.79	0.00	0	3	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1217	14.59	0.57	12	0.12	63.00	1622.00	1355	20231227	-32.18	846	20230726	8.63	1214	-24.30	20240102	898	2.34	20240320	1355	-32.18	20231227	846	8.63	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
153	20240403	090452	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	921	-16	5	-1.71	41423725	44787	14.18	926	927	921	1218	656	937	924.91	0.00	0	1	959	947	925	913	891	954	920	662	281	500	590	1	1	132429720	1220	14.62	0.57	12	0.03	63.00	1622.00	1355	20231227	-32.03	846	20230726	8.87	1214	-24.14	20240102	898	2.56	20240320	1355	-32.03	20231227	846	8.87	20230726	4.41	N	058400	500	662 억		0	N	N	0	N	00	N
154	20240402	160442	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	937	28	2	3.08	278732577	305277	209.30	903	937	903	1181	637	909	912.98	0.00	0	7129	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1241	14.87	0.58	12	0.23	63.00	1622.00	1355	20231227	-30.85	846	20230726	10.76	1214	-22.82	20240102	898	4.34	20240320	1355	-30.85	20231227	846	10.76	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
155	20240402	150449	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	914	5	2	0.55	188067581	207306	142.13	903	914	903	1181	637	909	907.20	0.00	0	3297	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1210	14.51	0.56	12	0.16	63.00	1622.00	1355	20231227	-32.55	846	20230726	8.04	1214	-24.71	20240102	898	1.78	20240320	1355	-32.55	20231227	846	8.04	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
156	20240402	140451	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	908	-1	5	-0.11	133463526	147126	100.87	903	911	903	1181	637	909	907.14	0.00	0	1	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1202	14.41	0.56	12	0.11	63.00	1622.00	1355	20231227	-32.99	846	20230726	7.33	1214	-25.21	20240102	898	1.11	20240320	1355	-32.99	20231227	846	7.33	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
157	20240402	130444	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	911	2	2	0.22	117175967	129191	88.58	903	911	903	1181	637	909	907.00	0.00	0	1	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1206	14.46	0.56	12	0.10	63.00	1622.00	1355	20231227	-32.77	846	20230726	7.68	1214	-24.96	20240102	898	1.45	20240320	1355	-32.77	20231227	846	7.68	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
158	20240402	120444	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	0	3	0.00	79181055	87410	59.93	903	910	903	1181	637	909	905.86	0.00	0	0	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1204	14.43	0.56	12	0.07	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
159	20240402	110444	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	0	3	0.00	58915606	65115	44.64	903	910	903	1181	637	909	904.79	0.00	0	0	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1204	14.43	0.56	12	0.05	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
160	20240402	100445	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	0	3	0.00	50872599	56260	38.57	903	910	903	1181	637	909	904.24	0.00	0	0	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1204	14.43	0.56	12	0.04	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
161	20240402	090444	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	907	-2	5	-0.22	28842767	31939	21.90	903	908	903	1181	637	909	903.06	0.00	0	0	919	914	908	903	897	916	905	662	272	500	580	1	1	132429720	1201	14.40	0.56	12	0.02	63.00	1622.00	1355	20231227	-33.06	846	20230726	7.21	1214	-25.29	20240102	898	1.00	20240320	1355	-33.06	20231227	846	7.21	20230726	4.47	N	058400	500	662 억		0	N	N	0	N	00	N
162	20240401	160442	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	909	3	2	0.33	131112347	144294	63.28	902	913	902	1177	635	906	908.65	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1204	14.43	0.56	12	0.11	63.00	1622.00	1355	20231227	-32.92	846	20230726	7.45	1214	-25.12	20240102	898	1.22	20240320	1355	-32.92	20231227	846	7.45	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
163	20240401	150444	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	911	5	2	0.55	101715790	111956	49.10	902	913	902	1177	635	906	908.54	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1206	14.46	0.56	12	0.08	63.00	1622.00	1355	20231227	-32.77	846	20230726	7.68	1214	-24.96	20240102	898	1.45	20240320	1355	-32.77	20231227	846	7.68	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
164	20240401	140441	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	912	6	2	0.66	85341156	93957	41.21	902	913	902	1177	635	906	908.31	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1208	14.48	0.56	12	0.07	63.00	1622.00	1355	20231227	-32.69	846	20230726	7.80	1214	-24.88	20240102	898	1.56	20240320	1355	-32.69	20231227	846	7.80	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
165	20240401	130441	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	912	6	2	0.66	80522491	88665	38.89	902	913	902	1177	635	906	908.18	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1208	14.48	0.56	12	0.07	63.00	1622.00	1355	20231227	-32.69	846	20230726	7.80	1214	-24.88	20240102	898	1.56	20240320	1355	-32.69	20231227	846	7.80	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
166	20240401	120445	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	912	6	2	0.66	70127279	77264	33.89	902	913	902	1177	635	906	907.64	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1208	14.48	0.56	12	0.06	63.00	1622.00	1355	20231227	-32.69	846	20230726	7.80	1214	-24.88	20240102	898	1.56	20240320	1355	-32.69	20231227	846	7.80	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
167	20240401	110442	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	912	6	2	0.66	62705999	69126	30.32	902	913	902	1177	635	906	907.13	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1208	14.48	0.56	12	0.05	63.00	1622.00	1355	20231227	-32.69	846	20230726	7.80	1214	-24.88	20240102	898	1.56	20240320	1355	-32.69	20231227	846	7.80	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
168	20240401	100440	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	911	5	2	0.55	45987015	50783	22.27	902	913	902	1177	635	906	905.56	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1206	14.46	0.56	12	0.04	63.00	1622.00	1355	20231227	-32.77	846	20230726	7.68	1214	-24.96	20240102	898	1.45	20240320	1355	-32.77	20231227	846	7.68	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N
169	20240401	090441	55	40.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	904	-2	5	-0.22	15976441	17707	7.77	902	906	902	1177	635	906	902.18	0.00	0	0	936	921	913	898	890	917	894	662	271	500	570	1	1	132429720	1197	14.35	0.56	12	0.01	63.00	1622.00	1355	20231227	-33.28	846	20230726	6.86	1214	-25.54	20240102	898	0.67	20240320	1355	-33.28	20231227	846	6.86	20230726	4.46	N	058400	500	662 억		0	N	N	0	N	00	N