KissMeData/058400/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160558	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	803	0	3	0.00	59341720	73742	46.05	806	807	802	1043	563	803	804.72	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1063	12.75	0.50	12	0.06	63.00	1622.00	1355	20231227	-40.74	802	20240628	0.12	1214	-33.86	20240102	802	0.12	20240628	1355	-40.74	20231227	802	0.12	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
3	20240628	150609	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	805	2	2	0.25	55133986	68502	42.78	806	807	802	1043	563	803	804.85	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1066	12.78	0.50	12	0.05	63.00	1622.00	1355	20231227	-40.59	802	20240628	0.37	1214	-33.69	20240102	802	0.37	20240628	1355	-40.59	20231227	802	0.37	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
4	20240628	140609	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	807	4	2	0.50	40971300	50903	31.79	806	807	802	1043	563	803	804.89	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1069	12.81	0.50	12	0.04	63.00	1622.00	1355	20231227	-40.44	802	20240628	0.62	1214	-33.53	20240102	802	0.62	20240628	1355	-40.44	20231227	802	0.62	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
5	20240628	130608	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	805	2	2	0.25	33447628	41566	25.96	806	807	802	1043	563	803	804.69	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1066	12.78	0.50	12	0.03	63.00	1622.00	1355	20231227	-40.59	802	20240628	0.37	1214	-33.69	20240102	802	0.37	20240628	1355	-40.59	20231227	802	0.37	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
6	20240628	120608	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	806	3	2	0.37	27501463	34167	21.34	806	807	802	1043	563	803	804.91	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1067	12.79	0.50	12	0.03	63.00	1622.00	1355	20231227	-40.52	802	20240628	0.50	1214	-33.61	20240102	802	0.50	20240628	1355	-40.52	20231227	802	0.50	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
7	20240628	110558	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	804	1	2	0.12	22696367	28202	17.61	806	807	802	1043	563	803	804.78	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1065	12.76	0.50	12	0.02	63.00	1622.00	1355	20231227	-40.66	802	20240628	0.25	1214	-33.77	20240102	802	0.25	20240628	1355	-40.66	20231227	802	0.25	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
8	20240628	100556	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	805	2	2	0.25	11737609	14589	9.11	806	807	802	1043	563	803	804.55	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1066	12.78	0.50	12	0.01	63.00	1622.00	1355	20231227	-40.59	802	20240628	0.37	1214	-33.69	20240102	802	0.37	20240628	1355	-40.59	20231227	802	0.37	20240628	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
9	20240628	090557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	806	3	2	0.37	1968840	2443	1.53	806	806	804	1043	563	803	805.91	0.00	0	0	815	808	805	798	795	807	797	662	240	500	510	1	1	132429720	1067	12.79	0.50	12	0.00	63.00	1622.00	1355	20231227	-40.52	802	20240627	0.50	1214	-33.61	20240102	802	0.50	20240627	1355	-40.52	20231227	802	0.50	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
10	20240627	160551	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	803	-7	5	-0.86	127578381	158566	110.74	808	812	802	1053	567	810	804.58	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1063	12.75	0.50	12	0.12	63.00	1622.00	1355	20231227	-40.74	802	20240627	0.12	1214	-33.86	20240102	802	0.12	20240627	1355	-40.74	20231227	802	0.12	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
11	20240627	150558	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	803	-7	5	-0.86	110896911	137794	96.23	808	812	802	1053	567	810	804.80	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1063	12.75	0.50	12	0.10	63.00	1622.00	1355	20231227	-40.74	802	20240627	0.12	1214	-33.86	20240102	802	0.12	20240627	1355	-40.74	20231227	802	0.12	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
12	20240627	140555	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	804	-6	5	-0.74	84549841	104992	73.33	808	812	803	1053	567	810	805.30	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1065	12.76	0.50	12	0.08	63.00	1622.00	1355	20231227	-40.66	803	20240627	0.12	1214	-33.77	20240102	803	0.12	20240627	1355	-40.66	20231227	803	0.12	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
13	20240627	130555	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	805	-5	5	-0.62	58374218	72452	50.60	808	812	803	1053	567	810	805.70	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1066	12.78	0.50	12	0.05	63.00	1622.00	1355	20231227	-40.59	803	20240627	0.25	1214	-33.69	20240102	803	0.25	20240627	1355	-40.59	20231227	803	0.25	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
14	20240627	120558	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	808	-2	5	-0.25	46827936	58137	40.60	808	812	803	1053	567	810	805.48	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1070	12.83	0.50	12	0.04	63.00	1622.00	1355	20231227	-40.37	803	20240627	0.62	1214	-33.44	20240102	803	0.62	20240627	1355	-40.37	20231227	803	0.62	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
15	20240627	110557	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	805	-5	5	-0.62	44627451	55408	38.70	808	812	803	1053	567	810	805.43	0.00	0	1	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1066	12.78	0.50	12	0.04	63.00	1622.00	1355	20231227	-40.59	803	20240627	0.25	1214	-33.69	20240102	803	0.25	20240627	1355	-40.59	20231227	803	0.25	20240627	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
16	20240627	100556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	808	-2	5	-0.25	9151365	11321	7.91	808	812	807	1053	567	810	808.35	0.00	0	0	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1070	12.83	0.50	12	0.01	63.00	1622.00	1355	20231227	-40.37	804	20240620	0.50	1214	-33.44	20240102	804	0.50	20240620	1355	-40.37	20231227	804	0.50	20240620	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
17	20240627	090556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	812	2	2	0.25	4282662	5299	3.70	808	812	808	1053	567	810	808.20	0.00	0	0	819	814	810	805	801	817	808	662	243	500	510	1	1	132429720	1075	12.89	0.50	12	0.00	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	4.05	N	058400	500	662 억		0	N	N	0	N	00	N
18	20240626	160554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-2	5	-0.25	115442304	142687	64.19	809	815	806	1055	569	812	809.06	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1073	12.86	0.50	12	0.11	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
19	20240626	150556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	807	-5	5	-0.62	110456333	136523	61.41	809	815	806	1055	569	812	809.07	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1069	12.81	0.50	12	0.10	63.00	1622.00	1355	20231227	-40.44	804	20240620	0.37	1214	-33.53	20240102	804	0.37	20240620	1355	-40.44	20231227	804	0.37	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
20	20240626	140555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-2	5	-0.25	98342681	121522	54.67	809	815	806	1055	569	812	809.26	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1073	12.86	0.50	12	0.09	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
21	20240626	130556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	807	-5	5	-0.62	83872088	103606	46.61	809	815	806	1055	569	812	809.53	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1069	12.81	0.50	12	0.08	63.00	1622.00	1355	20231227	-40.44	804	20240620	0.37	1214	-33.53	20240102	804	0.37	20240620	1355	-40.44	20231227	804	0.37	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
22	20240626	120555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	2	2	0.25	34292782	42228	19.00	809	815	809	1055	569	812	812.09	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1078	12.92	0.50	12	0.03	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
23	20240626	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	1	2	0.12	29280642	36064	16.22	809	814	809	1055	569	812	811.91	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1077	12.90	0.50	12	0.03	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
24	20240626	100554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	1	2	0.12	17062268	21015	9.45	809	814	809	1055	569	812	811.91	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1077	12.90	0.50	12	0.02	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
25	20240626	090555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	811	-1	5	-0.12	1115700	1379	0.62	809	812	809	1055	569	812	809.06	0.00	0	0	819	815	811	807	803	817	809	662	243	500	510	1	1	132429720	1074	12.87	0.50	12	0.00	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	4.08	N	058400	500	662 억		0	N	N	0	N	00	N
26	20240625	160554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	812	-2	5	-0.25	177536317	219298	168.04	810	815	807	1058	570	814	809.56	0.00	0	1	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1075	12.89	0.50	12	0.17	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
27	20240625	150555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	809	-5	5	-0.61	159210308	196643	150.68	810	815	807	1058	570	814	809.64	0.00	0	1	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1071	12.84	0.50	12	0.15	63.00	1622.00	1355	20231227	-40.30	804	20240620	0.62	1214	-33.36	20240102	804	0.62	20240620	1355	-40.30	20231227	804	0.62	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
28	20240625	140554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-4	5	-0.49	115136507	142139	108.92	810	815	808	1058	570	814	810.03	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1073	12.86	0.50	12	0.11	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
29	20240625	130554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	811	-3	5	-0.37	106734194	131770	100.97	810	815	808	1058	570	814	810.00	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1074	12.87	0.50	12	0.10	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
30	20240625	120557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-4	5	-0.49	95084019	117393	89.96	810	815	808	1058	570	814	809.96	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1073	12.86	0.50	12	0.09	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
31	20240625	110557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-4	5	-0.49	81584166	100719	77.18	810	815	809	1058	570	814	810.02	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1073	12.86	0.50	12	0.08	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
32	20240625	100554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	810	-4	5	-0.49	64063404	79087	60.60	810	815	809	1058	570	814	810.04	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1073	12.86	0.50	12	0.06	63.00	1622.00	1355	20231227	-40.22	804	20240620	0.75	1214	-33.28	20240102	804	0.75	20240620	1355	-40.22	20231227	804	0.75	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
33	20240625	090554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	0	3	0.00	17797956	21972	16.84	810	815	810	1058	570	814	810.03	0.00	0	0	821	817	814	810	807	816	809	662	244	500	520	1	1	132429720	1078	12.92	0.50	12	0.02	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	4.09	N	058400	500	662 억		0	N	N	0	N	00	N
34	20240624	160551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	1	2	0.12	104097824	128054	67.23	818	818	811	1056	570	813	812.91	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1078	12.92	0.50	12	0.10	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
35	20240624	150553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	0	3	0.00	91444090	112495	59.06	818	818	811	1056	570	813	812.87	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1077	12.90	0.50	12	0.08	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
36	20240624	140553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	812	-1	5	-0.12	77998872	95954	50.38	818	818	811	1056	570	813	812.88	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1075	12.89	0.50	12	0.07	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
37	20240624	130551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	812	-1	5	-0.12	47222490	58056	30.48	818	818	811	1056	570	813	813.40	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1075	12.89	0.50	12	0.04	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
38	20240624	120552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	1	2	0.12	37438256	46014	24.16	818	818	811	1056	570	813	813.64	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1078	12.92	0.50	12	0.03	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
39	20240624	110555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	0	3	0.00	21828321	26815	14.08	818	818	811	1056	570	813	814.06	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1077	12.90	0.50	12	0.02	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
40	20240624	100552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	1	2	0.12	18167498	22311	11.71	818	818	811	1056	570	813	814.32	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1078	12.92	0.50	12	0.02	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
41	20240624	090552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	0	3	0.00	7427609	9094	4.77	818	818	813	1056	570	813	817.02	0.00	0	0	819	815	812	808	805	818	811	662	243	500	520	1	1	132429720	1077	12.90	0.50	12	0.01	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	4.10	N	058400	500	662 억		0	N	N	0	N	00	N
42	20240621	160533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	-2	5	-0.25	152478811	187745	70.93	812	816	809	1059	571	815	812.16	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1077	12.90	0.50	12	0.14	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
43	20240621	150533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	-1	5	-0.12	132883273	163647	61.82	812	816	809	1059	571	815	812.01	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1078	12.92	0.50	12	0.12	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
44	20240621	140534	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	812	-3	5	-0.37	127502665	157029	59.32	812	816	809	1059	571	815	811.97	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1075	12.89	0.50	12	0.12	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
45	20240621	130535	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	813	-2	5	-0.25	106705808	131423	49.65	812	816	809	1059	571	815	811.93	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1077	12.90	0.50	12	0.10	63.00	1622.00	1355	20231227	-40.00	804	20240620	1.12	1214	-33.03	20240102	804	1.12	20240620	1355	-40.00	20231227	804	1.12	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
46	20240621	120537	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	811	-4	5	-0.49	97130504	119639	45.20	812	816	809	1059	571	815	811.86	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1074	12.87	0.50	12	0.09	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
47	20240621	110536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	811	-4	5	-0.49	86238730	106185	40.11	812	816	809	1059	571	815	812.16	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1074	12.87	0.50	12	0.08	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
48	20240621	100533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	814	-1	5	-0.12	25981263	31980	12.08	812	816	810	1059	571	815	812.42	0.00	0	-70	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1078	12.92	0.50	12	0.02	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
49	20240621	090536	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	811	-4	5	-0.49	2251054	2772	1.05	812	816	811	1059	571	815	812.07	0.00	0	0	829	822	813	806	797	825	809	662	244	500	520	1	1	132429720	1074	12.87	0.50	12	0.00	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	3.92	N	058400	500	662 억		0	N	N	0	N	00	N
50	20240620	160531	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	815	5	2	0.62	214503450	264701	28.22	806	820	804	1053	567	810	810.34	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1079	12.94	0.50	12	0.20	63.00	1622.00	1355	20231227	-39.85	804	20240620	1.37	1214	-32.87	20240102	804	1.37	20240620	1355	-39.85	20231227	804	1.37	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
51	20240620	150533	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	814	4	2	0.49	205385822	253488	27.02	806	820	804	1053	567	810	810.24	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1078	12.92	0.50	12	0.19	63.00	1622.00	1355	20231227	-39.93	804	20240620	1.24	1214	-32.95	20240102	804	1.24	20240620	1355	-39.93	20231227	804	1.24	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
52	20240620	140532	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	811	1	2	0.12	194281614	239805	25.56	806	820	804	1053	567	810	810.16	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1074	12.87	0.50	12	0.18	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
53	20240620	130534	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	812	2	2	0.25	185778428	229336	24.45	806	820	804	1053	567	810	810.07	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1075	12.89	0.50	12	0.17	63.00	1622.00	1355	20231227	-40.07	804	20240620	1.00	1214	-33.11	20240102	804	1.00	20240620	1355	-40.07	20231227	804	1.00	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
54	20240620	120533	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	815	5	2	0.62	156072451	192700	20.54	806	820	804	1053	567	810	809.92	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1079	12.94	0.50	12	0.15	63.00	1622.00	1355	20231227	-39.85	804	20240620	1.37	1214	-32.87	20240102	804	1.37	20240620	1355	-39.85	20231227	804	1.37	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
55	20240620	110534	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	811	1	2	0.12	150418506	185751	19.80	806	820	804	1053	567	810	809.79	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1074	12.87	0.50	12	0.14	63.00	1622.00	1355	20231227	-40.15	804	20240620	0.87	1214	-33.20	20240102	804	0.87	20240620	1355	-40.15	20231227	804	0.87	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
56	20240620	100535	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	815	5	2	0.62	123044277	152100	16.21	806	820	804	1053	567	810	808.97	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1079	12.94	0.50	12	0.11	63.00	1622.00	1355	20231227	-39.85	804	20240620	1.37	1214	-32.87	20240102	804	1.37	20240620	1355	-39.85	20231227	804	1.37	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
57	20240620	090539	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	809	-1	5	-0.12	51882433	64390	6.86	806	810	804	1053	567	810	805.75	0.00	0	0	848	829	817	798	786	823	792	662	243	500	510	1	1	132429720	1071	12.84	0.50	12	0.05	63.00	1622.00	1355	20231227	-40.30	804	20240620	0.62	1214	-33.36	20240102	804	0.62	20240620	1355	-40.30	20231227	804	0.62	20240620	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
58	20240619	160531	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	810	-23	5	-2.76	756731786	928954	52.96	833	836	805	1082	584	833	814.61	0.00	0	-14	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1073	12.86	0.50	12	0.70	63.00	1622.00	1355	20231227	-40.22	805	20240619	0.62	1214	-33.28	20240102	805	0.62	20240619	1355	-40.22	20231227	805	0.62	20240619	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
59	20240619	150529	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	807	-26	5	-3.12	637685079	781558	44.56	833	836	806	1082	584	833	815.92	0.00	0	-18	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1069	12.81	0.50	12	0.59	63.00	1622.00	1355	20231227	-40.44	806	20240619	0.12	1214	-33.53	20240102	806	0.12	20240619	1355	-40.44	20231227	806	0.12	20240619	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
60	20240619	140535	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	813	-20	5	-2.40	414606484	506013	28.85	833	836	812	1082	584	833	819.36	0.00	0	-18	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1077	12.90	0.50	12	0.38	63.00	1622.00	1355	20231227	-40.00	812	20240619	0.12	1214	-33.03	20240102	812	0.12	20240619	1355	-40.00	20231227	812	0.12	20240619	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
61	20240619	130530	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	824	-9	5	-1.08	104335324	125670	7.16	833	836	823	1082	584	833	830.23	0.00	0	-23	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1091	13.08	0.51	12	0.09	63.00	1622.00	1355	20231227	-39.19	818	20240618	0.73	1214	-32.13	20240102	818	0.73	20240618	1355	-39.19	20231227	818	0.73	20240618	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
62	20240619	120530	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	830	-3	5	-0.36	77121092	92737	5.29	833	836	828	1082	584	833	831.61	0.00	0	-24	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1099	13.17	0.51	12	0.07	63.00	1622.00	1355	20231227	-38.75	818	20240618	1.47	1214	-31.63	20240102	818	1.47	20240618	1355	-38.75	20231227	818	1.47	20240618	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
63	20240619	110531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	832	-1	5	-0.12	70875848	85216	4.86	833	836	828	1082	584	833	831.72	0.00	0	-24	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1102	13.21	0.51	12	0.06	63.00	1622.00	1355	20231227	-38.60	818	20240618	1.71	1214	-31.47	20240102	818	1.71	20240618	1355	-38.60	20231227	818	1.71	20240618	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
64	20240619	100533	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	831	-2	5	-0.24	49519574	59551	3.40	833	835	828	1082	584	833	831.55	0.00	0	-24	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1100	13.19	0.51	12	0.04	63.00	1622.00	1355	20231227	-38.67	818	20240618	1.59	1214	-31.55	20240102	818	1.59	20240618	1355	-38.67	20231227	818	1.59	20240618	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
65	20240619	090538	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	832	-1	5	-0.12	15548195	18671	1.06	833	835	832	1082	584	833	832.75	0.00	0	-24	875	854	836	815	797	845	806	662	249	500	530	1	1	132429720	1102	13.21	0.51	12	0.01	63.00	1622.00	1355	20231227	-38.60	818	20240618	1.71	1214	-31.47	20240102	818	1.71	20240618	1355	-38.60	20231227	818	1.71	20240618	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
66	20240618	160527	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	833	-22	5	-2.57	1459958121	1749820	2029.88	856	857	818	1111	599	855	834.35	0.00	0	-561297	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1103	13.22	0.51	12	1.32	63.00	1622.00	1355	20231227	-38.52	818	20240618	1.83	1214	-31.38	20240102	818	1.83	20240618	1355	-38.52	20231227	818	1.83	20240618	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
67	20240618	150526	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	823	-32	5	-3.74	1358765741	1627455	1887.93	856	857	818	1111	599	855	834.90	0.00	0	-506696	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1090	13.06	0.51	12	1.23	63.00	1622.00	1355	20231227	-39.26	818	20240618	0.61	1214	-32.21	20240102	818	0.61	20240618	1355	-39.26	20231227	818	0.61	20240618	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
68	20240618	140527	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	822	-33	5	-3.86	1062427237	1268087	1471.05	856	857	818	1111	599	855	837.82	0.00	0	-247118	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1089	13.05	0.51	12	0.96	63.00	1622.00	1355	20231227	-39.34	818	20240618	0.49	1214	-32.29	20240102	818	0.49	20240618	1355	-39.34	20231227	818	0.49	20240618	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
69	20240618	130531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	847	-8	5	-0.94	326777215	384147	445.63	856	857	847	1111	599	855	850.66	0.00	0	-20755	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1122	13.44	0.52	12	0.29	63.00	1622.00	1355	20231227	-37.49	846	20230726	0.12	1214	-30.23	20240102	847	0.00	20240618	1355	-37.49	20231227	846	0.12	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
70	20240618	120531	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	852	-3	5	-0.35	149585594	175461	203.54	856	857	851	1111	599	855	852.53	0.00	0	0	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1128	13.52	0.53	12	0.13	63.00	1622.00	1355	20231227	-37.12	846	20230726	0.71	1214	-29.82	20240102	847	0.59	20240604	1355	-37.12	20231227	846	0.71	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
71	20240618	110528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	-4	5	-0.47	109387794	128253	148.78	856	857	851	1111	599	855	852.91	0.00	0	0	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1127	13.51	0.52	12	0.10	63.00	1622.00	1355	20231227	-37.20	846	20230726	0.59	1214	-29.90	20240102	847	0.47	20240604	1355	-37.20	20231227	846	0.59	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
72	20240618	100529	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-2	5	-0.23	50268450	58877	68.30	856	857	853	1111	599	855	853.79	0.00	0	0	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1130	13.54	0.53	12	0.04	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	847	0.71	20240604	1355	-37.05	20231227	846	0.83	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
73	20240618	090534	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	0	3	0.00	5956434	6964	8.08	856	857	854	1111	599	855	855.32	0.00	0	0	863	859	856	852	849	857	850	662	256	500	540	1	1	132429720	1132	13.57	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	847	0.94	20240604	1355	-36.90	20231227	846	1.06	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
74	20240617	160525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-2	5	-0.23	73630795	86143	59.71	856	860	853	1114	600	857	854.75	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1132	13.57	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	847	0.94	20240604	1355	-36.90	20231227	846	1.06	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
75	20240617	150528	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-1	5	-0.12	68101419	79675	55.22	856	860	853	1114	600	857	854.74	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1134	13.59	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
76	20240617	140522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-3	5	-0.35	51235222	59930	41.54	856	860	853	1114	600	857	854.92	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1131	13.56	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	847	0.83	20240604	1355	-36.97	20231227	846	0.95	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
77	20240617	130523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-1	5	-0.12	35177752	41136	28.51	856	860	854	1114	600	857	855.16	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1134	13.59	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
78	20240617	120524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-1	5	-0.12	30960284	36205	25.09	856	860	854	1114	600	857	855.14	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1134	13.59	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
79	20240617	110520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-2	5	-0.23	28078213	32833	22.76	856	860	854	1114	600	857	855.18	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1132	13.57	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	847	0.94	20240604	1355	-36.90	20231227	846	1.06	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
80	20240617	100522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	0	3	0.00	19826462	23178	16.07	856	860	854	1114	600	857	855.40	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
81	20240617	090524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	3	2	0.35	633731	740	0.51	856	860	856	1114	600	857	856.39	0.00	0	0	863	860	858	855	853	859	854	662	257	500	540	1	1	132429720	1139	13.65	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
82	20240614	160440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-3	5	-0.35	123776865	144242	85.08	857	861	856	1118	602	860	858.12	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
83	20240614	150441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-3	5	-0.35	119249041	138960	81.97	857	861	856	1118	602	860	858.15	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
84	20240614	140440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-3	5	-0.35	107509869	125268	73.89	857	861	856	1118	602	860	858.24	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.09	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
85	20240614	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-2	5	-0.23	84012836	97861	57.72	857	861	856	1118	602	860	858.49	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1136	13.62	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	847	1.30	20240604	1355	-36.68	20231227	846	1.42	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
86	20240614	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-3	5	-0.35	62004872	72194	42.58	857	861	857	1118	602	860	858.86	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
87	20240614	110514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-2	5	-0.23	29451312	34287	20.22	857	861	857	1118	602	860	858.96	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1136	13.62	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	847	1.30	20240604	1355	-36.68	20231227	846	1.42	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
88	20240614	100514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-1	5	-0.12	9894738	11533	6.80	857	861	857	1118	602	860	857.95	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1138	13.63	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
89	20240614	090517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	0	3	0.00	2807088	3275	1.93	857	861	857	1118	602	860	857.13	0.00	0	0	865	862	859	856	853	861	855	662	258	500	550	1	1	132429720	1139	13.65	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.68	N	058400	500	662 억		0	N	N	0	N	00	N
90	20240613	160510	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	1	2	0.12	145514374	169431	82.21	862	862	856	1116	602	859	858.84	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1139	13.65	0.53	12	0.13	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
91	20240613	150520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	2	2	0.23	143323126	166884	80.97	862	862	856	1116	602	859	858.82	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1140	13.67	0.53	12	0.13	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	847	1.65	20240604	1355	-36.46	20231227	846	1.77	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
92	20240613	140513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-1	5	-0.12	94346437	109944	53.35	862	862	856	1116	602	859	858.13	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1136	13.62	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	847	1.30	20240604	1355	-36.68	20231227	846	1.42	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
93	20240613	130514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-1	5	-0.12	85622440	99771	48.41	862	862	856	1116	602	859	858.19	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1136	13.62	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	847	1.30	20240604	1355	-36.68	20231227	846	1.42	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
94	20240613	120516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-2	5	-0.23	45623902	53172	25.80	862	862	856	1116	602	859	858.04	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.04	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
95	20240613	110509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	0	3	0.00	26743112	31152	15.12	862	862	856	1116	602	859	858.47	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1138	13.63	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
96	20240613	100511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	0	3	0.00	8343789	9709	4.71	862	862	857	1116	602	859	859.39	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1138	13.63	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
97	20240613	090516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	3	2	0.35	1936046	2246	1.09	862	862	861	1116	602	859	862.00	0.00	0	0	867	863	858	854	849	865	856	662	257	500	540	1	1	132429720	1142	13.68	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	847	1.77	20240604	1355	-36.38	20231227	846	1.89	20230726	3.65	N	058400	500	662 억		0	N	N	27	N	00	N
98	20240612	160506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	2	2	0.23	176364788	205899	115.68	853	862	853	1114	600	857	856.56	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1138	13.63	0.53	12	0.16	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.70	N	058400	500	662 억		0	N	N	27	N	00	N
99	20240612	150514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	5	2	0.58	159842490	186679	104.88	853	862	853	1114	600	857	856.24	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1142	13.68	0.53	12	0.14	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	847	1.77	20240604	1355	-36.38	20231227	846	1.89	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
100	20240612	140510	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	0	3	0.00	136427126	159400	89.56	853	858	853	1114	600	857	855.88	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.12	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
101	20240612	130509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-1	5	-0.12	128489346	150129	84.35	853	858	853	1114	600	857	855.86	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1134	13.59	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
102	20240612	120508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-1	5	-0.12	96401211	112660	63.30	853	858	853	1114	600	857	855.68	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1134	13.59	0.53	12	0.09	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
103	20240612	110506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	0	3	0.00	75479449	88184	49.54	853	858	853	1114	600	857	855.93	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
104	20240612	100509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	0	3	0.00	51010770	59609	33.49	853	858	853	1114	600	857	855.76	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
105	20240612	090508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	0	3	0.00	12239313	14343	8.06	853	858	853	1114	600	857	853.33	0.00	0	0	865	860	857	852	849	859	851	662	257	500	540	1	1	132429720	1135	13.60	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.70	N	058400	500	662 억		0	N	N	0	N	00	N
106	20240610	160503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-4	5	-0.46	73632240	85774	57.33	857	862	857	1119	603	861	858.47	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
107	20240610	150509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-2	5	-0.23	61062759	71109	47.53	857	862	857	1119	603	861	858.72	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1138	13.63	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
108	20240610	140505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-2	5	-0.23	43999780	51215	34.23	857	862	857	1119	603	861	859.12	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1138	13.63	0.53	12	0.04	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
109	20240610	130504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	0	3	0.00	33319161	38781	25.92	857	862	857	1119	603	861	859.16	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1140	13.67	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	847	1.65	20240604	1355	-36.46	20231227	846	1.77	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
110	20240610	120506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	0	3	0.00	28989789	33754	22.56	857	861	857	1119	603	861	858.85	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1140	13.67	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	847	1.65	20240604	1355	-36.46	20231227	846	1.77	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
111	20240610	110508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	0	3	0.00	26057398	30347	20.28	857	861	857	1119	603	861	858.65	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1140	13.67	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	847	1.65	20240604	1355	-36.46	20231227	846	1.77	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
112	20240610	100504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-2	5	-0.23	19442590	22661	15.15	857	861	857	1119	603	861	857.98	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1138	13.63	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
113	20240610	090510	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	-1	5	-0.12	1866571	2178	1.46	857	861	857	1119	603	861	857.01	0.00	0	0	866	863	858	855	850	865	857	662	258	500	550	1	1	132429720	1139	13.65	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.71	N	058400	500	662 억		0	N	N	0	N	00	N
114	20240607	160520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	9	2	1.06	127708343	149027	71.19	854	861	853	1107	597	852	856.90	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1140	13.67	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	847	1.65	20240604	1355	-36.46	20231227	846	1.77	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
115	20240607	150525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	8	2	0.94	112556394	131413	62.78	854	860	853	1107	597	852	856.51	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1139	13.65	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
116	20240607	140522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	8	2	0.94	108599860	126809	60.58	854	860	853	1107	597	852	856.40	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1139	13.65	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	847	1.53	20240604	1355	-36.53	20231227	846	1.65	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
117	20240607	130517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	6	2	0.70	85656172	100050	47.79	854	859	853	1107	597	852	856.13	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1136	13.62	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	847	1.30	20240604	1355	-36.68	20231227	846	1.42	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
118	20240607	120521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	7	2	0.82	78598159	91813	43.86	854	859	853	1107	597	852	856.07	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1138	13.63	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
119	20240607	110519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	7	2	0.82	72577176	84794	40.51	854	859	853	1107	597	852	855.92	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1138	13.63	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.61	846	20230726	1.54	1214	-29.24	20240102	847	1.42	20240604	1355	-36.61	20231227	846	1.54	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
120	20240607	100520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	5	2	0.59	57192871	66857	31.94	854	858	853	1107	597	852	855.45	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	847	1.18	20240604	1355	-36.75	20231227	846	1.30	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
121	20240607	090518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	4	2	0.47	3600785	4209	2.01	854	857	854	1107	597	852	855.50	0.00	0	0	860	856	853	849	846	858	851	662	255	500	540	1	1	132429720	1134	13.59	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.72	N	058400	500	662 억		0	N	N	0	N	00	N
122	20240605	160517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	852	1	2	0.12	178660032	209329	66.30	850	857	850	1106	596	851	853.53	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1128	13.52	0.53	12	0.16	63.00	1622.00	1355	20231227	-37.12	846	20230726	0.71	1214	-29.82	20240102	847	0.59	20240604	1355	-37.12	20231227	846	0.71	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
123	20240605	150515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	3	2	0.35	165118147	193436	61.27	850	857	850	1106	596	851	853.61	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1131	13.56	0.53	12	0.15	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	847	0.83	20240604	1355	-36.97	20231227	846	0.95	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
124	20240605	140516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	3	2	0.35	121992722	142918	45.27	850	857	850	1106	596	851	853.59	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1131	13.56	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	847	0.83	20240604	1355	-36.97	20231227	846	0.95	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
125	20240605	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	3	2	0.35	101069944	118417	37.51	850	857	850	1106	596	851	853.52	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1131	13.56	0.53	12	0.09	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	847	0.83	20240604	1355	-36.97	20231227	846	0.95	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
126	20240605	120516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	5	2	0.59	93905025	110028	34.85	850	857	850	1106	596	851	853.48	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1134	13.59	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
127	20240605	110518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	5	2	0.59	84449071	98964	31.34	850	857	850	1106	596	851	853.34	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1134	13.59	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	847	1.06	20240604	1355	-36.83	20231227	846	1.18	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
128	20240605	100518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	0	3	0.00	23242977	27323	8.65	850	854	850	1106	596	851	850.67	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1127	13.51	0.52	12	0.02	63.00	1622.00	1355	20231227	-37.20	846	20230726	0.59	1214	-29.90	20240102	847	0.47	20240604	1355	-37.20	20231227	846	0.59	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
129	20240605	090517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	2	2	0.24	11741966	13813	4.37	850	854	850	1106	596	851	850.03	0.00	0	0	865	857	852	844	839	855	842	662	255	500	540	1	1	132429720	1130	13.54	0.53	12	0.01	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	847	0.71	20240604	1355	-37.05	20231227	846	0.83	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
130	20240604	160513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	-4	5	-0.47	259096175	304197	63.03	857	860	847	1111	599	855	851.73	0.00	0	-1	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1127	13.51	0.52	12	0.23	63.00	1622.00	1355	20231227	-37.20	846	20230726	0.59	1214	-29.90	20240102	847	0.47	20240604	1355	-37.20	20231227	846	0.59	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
131	20240604	150513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	-4	5	-0.47	250058635	293570	60.83	857	860	847	1111	599	855	851.77	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1127	13.51	0.52	12	0.22	63.00	1622.00	1355	20231227	-37.20	846	20230726	0.59	1214	-29.90	20240102	847	0.47	20240604	1355	-37.20	20231227	846	0.59	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
132	20240604	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-1	5	-0.12	113658595	133107	27.58	857	860	850	1111	599	855	853.88	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1131	13.56	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	848	0.71	20240603	1355	-36.97	20231227	846	0.95	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
133	20240604	130512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-2	5	-0.23	101798912	119212	24.70	857	860	850	1111	599	855	853.92	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1130	13.54	0.53	12	0.09	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	848	0.59	20240603	1355	-37.05	20231227	846	0.83	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
134	20240604	120511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-2	5	-0.23	96102374	112537	23.32	857	860	850	1111	599	855	853.95	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1130	13.54	0.53	12	0.08	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	848	0.59	20240603	1355	-37.05	20231227	846	0.83	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
135	20240604	110509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	0	3	0.00	91969694	107693	22.31	857	860	850	1111	599	855	853.99	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1132	13.57	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	848	0.83	20240603	1355	-36.90	20231227	846	1.06	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
136	20240604	100511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-1	5	-0.12	55296843	64777	13.42	857	860	850	1111	599	855	853.63	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1131	13.56	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	848	0.71	20240603	1355	-36.97	20231227	846	0.95	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
137	20240604	090512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	2	2	0.23	1394910	1630	0.34	857	857	857	1111	599	855	857.00	0.00	0	0	865	860	854	849	843	862	851	662	256	500	540	1	1	132429720	1135	13.60	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	848	1.06	20240603	1355	-36.75	20231227	846	1.30	20230726	3.78	N	058400	500	662 억		0	N	N	0	N	00	N
138	20240603	160506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	5	2	0.59	409917455	479987	202.68	851	859	848	1105	595	850	854.02	0.00	0	49	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1132	13.57	0.53	12	0.36	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	848	0.83	20240603	1355	-36.90	20231227	846	1.06	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
139	20240603	150508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	7	2	0.82	319790131	374690	158.21	851	859	848	1105	595	850	853.48	0.00	0	49	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.28	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	848	1.06	20240603	1355	-36.75	20231227	846	1.30	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
140	20240603	140505	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	7	2	0.82	303427431	355588	150.15	851	859	848	1105	595	850	853.31	0.00	0	49	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.27	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	848	1.06	20240603	1355	-36.75	20231227	846	1.30	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
141	20240603	130507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	7	2	0.82	291538814	341719	144.29	851	859	848	1105	595	850	853.16	0.00	0	49	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.26	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	848	1.06	20240603	1355	-36.75	20231227	846	1.30	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
142	20240603	120507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	8	2	0.94	181625113	213342	90.08	851	858	848	1105	595	850	851.33	0.00	0	49	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1136	13.62	0.53	12	0.16	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	848	1.18	20240603	1355	-36.68	20231227	846	1.42	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
143	20240603	110504	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	7	2	0.82	113545360	133325	56.30	851	857	849	1105	595	850	851.65	0.00	0	0	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	849	0.94	20240603	1355	-36.75	20231227	846	1.30	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
144	20240603	100502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	852	2	2	0.24	73898243	86828	36.66	851	854	849	1105	595	850	851.09	0.00	0	0	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1128	13.52	0.53	12	0.07	63.00	1622.00	1355	20231227	-37.12	846	20230726	0.71	1214	-29.82	20240102	849	0.35	20240603	1355	-37.12	20231227	846	0.71	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
145	20240603	090501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	4	2	0.47	1554301	1826	0.77	851	854	851	1105	595	850	851.35	0.00	0	0	866	857	853	844	840	856	843	662	255	500	540	1	1	132429720	1131	13.56	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	849	0.59	20240530	1355	-36.97	20231227	846	0.95	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N