KissMeData/408900/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161311	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4085	-35	5	-0.85	848862265	209069	143.28	4095	4140	4025	5350	2885	4120	4060.12	0.26	0	49342	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1336	51.71	3.31	12	0.64	79.00	1235.00	12500	20240409	-67.32	2878	20231026	41.94	12500	-67.32	20240409	4025	1.49	20240531	41600	-90.18	20240321	4025	1.49	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
3	20240531	151313	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4065	-55	5	-1.33	780952750	192348	131.82	4095	4140	4025	5350	2885	4120	4060.04	0.26	0	46721	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1330	51.46	3.29	12	0.59	79.00	1235.00	12500	20240409	-67.48	2878	20231026	41.24	12500	-67.48	20240409	4025	0.99	20240531	41600	-90.23	20240321	4025	0.99	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
4	20240531	141310	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4040	-80	5	-1.94	646040660	159038	108.99	4095	4140	4025	5350	2885	4120	4062.10	0.26	0	35495	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1321	51.14	3.27	12	0.49	79.00	1235.00	12500	20240409	-67.68	2878	20231026	40.38	12500	-67.68	20240409	4025	0.37	20240531	41600	-90.29	20240321	4025	0.37	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
5	20240531	131313	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4025	-95	5	-2.31	589056540	144910	99.31	4095	4140	4025	5350	2885	4120	4064.91	0.26	0	33461	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1316	50.95	3.26	12	0.44	79.00	1235.00	12500	20240409	-67.80	2878	20231026	39.85	12500	-67.80	20240409	4025	0.00	20240531	41600	-90.32	20240321	4025	0.00	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
6	20240531	121315	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4035	-85	5	-2.06	513040675	126065	86.40	4095	4140	4030	5350	2885	4120	4069.57	0.26	0	32785	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1320	51.08	3.27	12	0.39	79.00	1235.00	12500	20240409	-67.72	2878	20231026	40.20	12500	-67.72	20240409	4030	0.12	20240531	41600	-90.30	20240321	4030	0.12	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
7	20240531	111312	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4060	-60	5	-1.46	336487025	82529	56.56	4095	4140	4030	5350	2885	4120	4077.09	0.26	0	16612	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1328	51.39	3.29	12	0.25	79.00	1235.00	12500	20240409	-67.52	2878	20231026	41.07	12500	-67.52	20240409	4030	0.74	20240531	41600	-90.24	20240321	4030	0.74	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
8	20240531	101305	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4065	-55	5	-1.33	227193925	55731	38.19	4095	4140	4030	5350	2885	4120	4076.46	0.26	0	13035	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1330	51.46	3.29	12	0.17	79.00	1235.00	12500	20240409	-67.48	2878	20231026	41.24	12500	-67.48	20240409	4030	0.87	20240531	41600	-90.23	20240321	4030	0.87	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
9	20240531	091316	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4120	0	3	0.00	56514370	13780	9.44	4095	4140	4065	5350	2885	4120	4100.91	0.26	0	3545	4263	4191	4153	4081	4043	4172	4062	33	1230	100	2880	5	1	32706134	1347	52.15	3.34	12	0.04	79.00	1235.00	12500	20240409	-67.04	2878	20231026	43.15	12500	-67.04	20240409	4065	1.35	20240531	41600	-90.10	20240321	4065	1.35	20240531	2.95	N	408900	100	32 억		85554	N	N	0	N	00	N
10	20240530	161306	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4120	-60	5	-1.44	597545755	143452	70.48	4160	4225	4115	5430	2930	4180	4165.75	0.32	0	-17714	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1347	52.15	3.34	12	0.44	79.00	1235.00	12500	20240409	-67.04	2878	20231026	43.15	12500	-67.04	20240409	4115	0.12	20240530	41600	-90.10	20240321	4115	0.12	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
11	20240530	151307	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4135	-45	5	-1.08	510044260	122245	60.06	4160	4225	4125	5430	2930	4180	4172.31	0.32	0	-16900	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1352	52.34	3.35	12	0.37	79.00	1235.00	12500	20240409	-66.92	2878	20231026	43.68	12500	-66.92	20240409	4125	0.24	20240530	41600	-90.06	20240321	4125	0.24	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
12	20240530	141306	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4150	-30	5	-0.72	464920825	111358	54.71	4160	4225	4125	5430	2930	4180	4175.01	0.32	0	-14994	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1357	52.53	3.36	12	0.34	79.00	1235.00	12500	20240409	-66.80	2878	20231026	44.20	12500	-66.80	20240409	4125	0.61	20240530	41600	-90.02	20240321	4125	0.61	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
13	20240530	131307	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4175	-5	5	-0.12	399313405	95569	46.95	4160	4225	4125	5430	2930	4180	4178.27	0.32	0	-11507	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1365	52.85	3.38	12	0.29	79.00	1235.00	12500	20240409	-66.60	2878	20231026	45.07	12500	-66.60	20240409	4125	1.21	20240530	41600	-89.96	20240321	4125	1.21	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
14	20240530	121304	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4215	35	2	0.84	334996330	80169	39.39	4160	4225	4125	5430	2930	4180	4178.63	0.32	0	-12812	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1379	53.35	3.41	12	0.25	79.00	1235.00	12500	20240409	-66.28	2878	20231026	46.46	12500	-66.28	20240409	4125	2.18	20240530	41600	-89.87	20240321	4125	2.18	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
15	20240530	111306	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4180	0	3	0.00	267986625	64228	31.56	4160	4220	4125	5430	2930	4180	4172.42	0.32	0	-11992	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1367	52.91	3.38	12	0.20	79.00	1235.00	12500	20240409	-66.56	2878	20231026	45.24	12500	-66.56	20240409	4125	1.33	20240530	41600	-89.95	20240321	4125	1.33	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
16	20240530	101309	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4150	-30	5	-0.72	214813440	51514	25.31	4160	4220	4125	5430	2930	4180	4169.99	0.32	0	-9989	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1357	52.53	3.36	12	0.16	79.00	1235.00	12500	20240409	-66.80	2878	20231026	44.20	12500	-66.80	20240409	4125	0.61	20240530	41600	-90.02	20240321	4125	0.61	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
17	20240530	091308	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4130	-50	5	-1.20	56512335	13637	6.70	4160	4170	4125	5430	2930	4180	4143.91	0.32	0	-2245	4333	4256	4203	4126	4073	4230	4100	33	1250	100	2920	5	1	32706134	1351	52.28	3.34	12	0.04	79.00	1235.00	12500	20240409	-66.96	2878	20231026	43.50	12500	-66.96	20240409	4125	0.12	20240530	41600	-90.07	20240321	4125	0.12	20240530	2.90	N	408900	100	32 억		103307	N	N	0	N	00	N
18	20240529	161255	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4180	-85	5	-1.99	840282925	200594	74.79	4265	4280	4150	5540	2990	4265	4188.83	0.20	0	38294	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1367	52.91	3.38	12	0.61	79.00	1235.00	12500	20240409	-66.56	2878	20231026	45.24	12500	-66.56	20240409	4150	0.72	20240529	41600	-89.95	20240321	4150	0.72	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
19	20240529	151257	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4170	-95	5	-2.23	798774670	190665	71.09	4265	4280	4150	5540	2990	4265	4189.21	0.20	0	36161	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1364	52.78	3.38	12	0.58	79.00	1235.00	12500	20240409	-66.64	2878	20231026	44.89	12500	-66.64	20240409	4150	0.48	20240529	41600	-89.98	20240321	4150	0.48	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
20	20240529	141257	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4185	-80	5	-1.88	677399960	161664	60.27	4265	4280	4150	5540	2990	4265	4189.94	0.20	0	21407	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1369	52.97	3.39	12	0.49	79.00	1235.00	12500	20240409	-66.52	2878	20231026	45.41	12500	-66.52	20240409	4150	0.84	20240529	41600	-89.94	20240321	4150	0.84	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
21	20240529	131259	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4185	-80	5	-1.88	635359640	151595	56.52	4265	4280	4150	5540	2990	4265	4190.92	0.20	0	19116	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1369	52.97	3.39	12	0.46	79.00	1235.00	12500	20240409	-66.52	2878	20231026	45.41	12500	-66.52	20240409	4150	0.84	20240529	41600	-89.94	20240321	4150	0.84	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
22	20240529	121257	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4170	-95	5	-2.23	564900885	134687	50.22	4265	4280	4150	5540	2990	4265	4193.91	0.20	0	14928	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1364	52.78	3.38	12	0.41	79.00	1235.00	12500	20240409	-66.64	2878	20231026	44.89	12500	-66.64	20240409	4150	0.48	20240529	41600	-89.98	20240321	4150	0.48	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
23	20240529	111258	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4195	-70	5	-1.64	472393395	112520	41.95	4265	4280	4150	5540	2990	4265	4198.00	0.20	0	17875	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1372	53.10	3.40	12	0.34	79.00	1235.00	12500	20240409	-66.44	2878	20231026	45.76	12500	-66.44	20240409	4150	1.08	20240529	41600	-89.92	20240321	4150	1.08	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
24	20240529	101248	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4190	-75	5	-1.76	345579555	82166	30.63	4265	4280	4150	5540	2990	4265	4205.50	0.20	0	10325	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1370	53.04	3.39	12	0.25	79.00	1235.00	12500	20240409	-66.48	2878	20231026	45.59	12500	-66.48	20240409	4150	0.96	20240529	41600	-89.93	20240321	4150	0.96	20240529	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
25	20240529	091253	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4225	-40	5	-0.94	68318045	16138	6.02	4265	4280	4215	5540	2990	4265	4232.33	0.20	0	-584	4451	4357	4281	4187	4111	4320	4150	33	1275	100	2980	5	1	32706134	1382	53.48	3.42	12	0.05	79.00	1235.00	12500	20240409	-66.20	2878	20231026	46.80	12500	-66.20	20240409	4205	0.48	20240528	41600	-89.84	20240321	4205	0.48	20240528	2.80	N	408900	100	32 억		65076	N	N	0	N	00	N
26	20240528	161247	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4265	-85	5	-1.95	1131853535	264799	56.25	4350	4375	4205	5650	3045	4350	4274.32	0.12	0	24774	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1395	53.99	3.45	12	0.81	79.00	1235.00	12500	20240409	-65.88	2878	20231026	48.19	12500	-65.88	20240409	4205	1.43	20240528	41600	-89.75	20240321	4205	1.43	20240528	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
27	20240528	151250	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4245	-105	5	-2.41	1032346470	241294	51.26	4350	4375	4215	5650	3045	4350	4278.30	0.12	0	16287	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1388	53.73	3.44	12	0.74	79.00	1235.00	12500	20240409	-66.04	2878	20231026	47.50	12500	-66.04	20240409	4215	0.71	20240528	41600	-89.80	20240321	4215	0.71	20240528	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
28	20240528	141253	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4245	-105	5	-2.41	895744735	209070	44.41	4350	4375	4215	5650	3045	4350	4284.35	0.12	0	10338	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1388	53.73	3.44	12	0.64	79.00	1235.00	12500	20240409	-66.04	2878	20231026	47.50	12500	-66.04	20240409	4215	0.71	20240528	41600	-89.80	20240321	4215	0.71	20240528	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
29	20240528	131247	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4245	-105	5	-2.41	749283055	174525	37.07	4350	4375	4240	5650	3045	4350	4293.19	0.12	0	9150	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1388	53.73	3.44	12	0.53	79.00	1235.00	12500	20240409	-66.04	2878	20231026	47.50	12500	-66.04	20240409	4225	0.47	20240527	41600	-89.80	20240321	4225	0.47	20240527	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
30	20240528	121248	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4260	-90	5	-2.07	637525260	148253	31.49	4350	4375	4250	5650	3045	4350	4300.17	0.12	0	14193	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1393	53.92	3.45	12	0.45	79.00	1235.00	12500	20240409	-65.92	2878	20231026	48.02	12500	-65.92	20240409	4225	0.83	20240527	41600	-89.76	20240321	4225	0.83	20240527	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
31	20240528	111233	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4260	-90	5	-2.07	507180835	117801	25.02	4350	4375	4250	5650	3045	4350	4305.31	0.12	0	10152	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1393	53.92	3.45	12	0.36	79.00	1235.00	12500	20240409	-65.92	2878	20231026	48.02	12500	-65.92	20240409	4225	0.83	20240527	41600	-89.76	20240321	4225	0.83	20240527	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
32	20240528	101248	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4340	-10	5	-0.23	267737785	61920	13.15	4350	4375	4270	5650	3045	4350	4323.82	0.12	0	3612	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1419	54.94	3.51	12	0.19	79.00	1235.00	12500	20240409	-65.28	2878	20231026	50.80	12500	-65.28	20240409	4225	2.72	20240527	41600	-89.57	20240321	4225	2.72	20240527	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
33	20240528	091252	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4300	-50	5	-1.15	143123780	33142	7.04	4350	4365	4270	5650	3045	4350	4318.26	0.12	0	8516	4760	4555	4390	4185	4020	4472	4102	33	1300	100	3040	5	1	32706134	1406	54.43	3.48	12	0.10	79.00	1235.00	12500	20240409	-65.60	2878	20231026	49.41	12500	-65.60	20240409	4225	1.78	20240527	41600	-89.66	20240321	4225	1.78	20240527	2.71	N	408900	100	32 억		40291	N	N	0	N	00	N
34	20240527	161232	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4350	-115	5	-2.58	2046279155	467715	95.42	4595	4595	4225	5800	3130	4465	4375.13	0.09	0	10803	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1423	55.06	3.52	12	1.43	79.00	1235.00	12500	20240409	-65.20	2878	20231026	51.15	12500	-65.20	20240409	4225	2.96	20240527	41600	-89.54	20240321	4225	2.96	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
35	20240527	151250	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4345	-120	5	-2.69	1992332985	455310	92.88	4595	4595	4225	5800	3130	4465	4375.77	0.09	0	5911	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1421	55.00	3.52	12	1.39	79.00	1235.00	12500	20240409	-65.24	2878	20231026	50.97	12500	-65.24	20240409	4225	2.84	20240527	41600	-89.56	20240321	4225	2.84	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
36	20240527	141247	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4300	-165	5	-3.70	1841930985	420489	85.78	4595	4595	4225	5800	3130	4465	4380.45	0.09	0	-1316	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1406	54.43	3.48	12	1.29	79.00	1235.00	12500	20240409	-65.60	2878	20231026	49.41	12500	-65.60	20240409	4225	1.78	20240527	41600	-89.66	20240321	4225	1.78	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
37	20240527	131246	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4250	-215	5	-4.82	1674345555	381293	77.78	4595	4595	4225	5800	3130	4465	4391.23	0.09	0	-1227	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1390	53.80	3.44	12	1.17	79.00	1235.00	12500	20240409	-66.00	2878	20231026	47.67	12500	-66.00	20240409	4225	0.59	20240527	41600	-89.78	20240321	4225	0.59	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
38	20240527	121246	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4285	-180	5	-4.03	1403386165	317661	64.80	4595	4595	4265	5800	3130	4465	4417.87	0.09	0	-5284	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1401	54.24	3.47	12	0.97	79.00	1235.00	12500	20240409	-65.72	2878	20231026	48.89	12500	-65.72	20240409	4265	0.47	20240527	41600	-89.70	20240321	4265	0.47	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
39	20240527	111246	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4315	-150	5	-3.36	1035217320	232055	47.34	4595	4595	4300	5800	3130	4465	4461.09	0.09	0	-10106	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1411	54.62	3.49	12	0.71	79.00	1235.00	12500	20240409	-65.48	2878	20231026	49.93	12500	-65.48	20240409	4300	0.35	20240527	41600	-89.63	20240321	4300	0.35	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
40	20240527	101243	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4430	-35	5	-0.78	723945755	161095	32.86	4595	4595	4410	5800	3130	4465	4493.91	0.09	0	-13047	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1449	56.08	3.59	12	0.49	79.00	1235.00	12500	20240409	-64.56	2878	20231026	53.93	12500	-64.56	20240409	4410	0.45	20240527	41600	-89.35	20240321	4410	0.45	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
41	20240527	091246	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4545	80	2	1.79	215356370	47498	9.69	4595	4595	4465	5800	3130	4465	4534.01	0.09	0	-11881	4885	4675	4570	4360	4255	4622	4307	33	1335	100	3120	5	1	32706134	1486	57.53	3.68	12	0.15	79.00	1235.00	12500	20240409	-63.64	2878	20231026	57.92	12500	-63.64	20240409	4465	1.79	20240527	41600	-89.07	20240321	4465	1.79	20240527	2.68	N	408900	100	32 억		28208	N	N	0	N	00	N
42	20240524	161133	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4465	-125	5	-2.72	2270202735	488361	167.14	4570	4780	4465	5960	3215	4590	4648.95	0.06	0	6816	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1460	56.52	3.62	12	1.49	79.00	1235.00	12500	20240409	-64.28	2878	20231026	55.14	12500	-64.28	20240409	4465	0.00	20240524	41600	-89.27	20240321	4465	0.00	20240524	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
43	20240524	151136	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4540	-50	5	-1.09	2105453675	451663	154.58	4570	4780	4530	5960	3215	4590	4661.57	0.06	0	3662	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1485	57.47	3.68	12	1.38	79.00	1235.00	12500	20240409	-63.68	2878	20231026	57.75	12500	-63.68	20240409	4490	1.11	20240523	41600	-89.09	20240321	4490	1.11	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
44	20240524	141142	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4605	15	2	0.33	1871993550	400498	137.07	4570	4780	4565	5960	3215	4590	4674.18	0.06	0	1474	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1506	58.29	3.73	12	1.22	79.00	1235.00	12500	20240409	-63.16	2878	20231026	60.01	12500	-63.16	20240409	4490	2.56	20240523	41600	-88.93	20240321	4490	2.56	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
45	20240524	131136	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4600	10	2	0.22	1817040400	388555	132.98	4570	4780	4565	5960	3215	4590	4676.42	0.06	0	1323	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1504	58.23	3.72	12	1.19	79.00	1235.00	12500	20240409	-63.20	2878	20231026	59.83	12500	-63.20	20240409	4490	2.45	20240523	41600	-88.94	20240321	4490	2.45	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
46	20240524	121138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4610	20	2	0.44	1731638200	369952	126.62	4570	4780	4565	5960	3215	4590	4680.72	0.06	0	3560	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1508	58.35	3.73	12	1.13	79.00	1235.00	12500	20240409	-63.12	2878	20231026	60.18	12500	-63.12	20240409	4490	2.67	20240523	41600	-88.92	20240321	4490	2.67	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
47	20240524	111137	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4620	30	2	0.65	1573873585	335710	114.90	4570	4780	4565	5960	3215	4590	4688.21	0.06	0	-312	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1511	58.48	3.74	12	1.03	79.00	1235.00	12500	20240409	-63.04	2878	20231026	60.53	12500	-63.04	20240409	4490	2.90	20240523	41600	-88.89	20240321	4490	2.90	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
48	20240524	101144	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4685	95	2	2.07	1365548250	290674	99.48	4570	4780	4565	5960	3215	4590	4697.89	0.06	0	-4343	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1532	59.30	3.79	12	0.89	79.00	1235.00	12500	20240409	-62.52	2878	20231026	62.79	12500	-62.52	20240409	4490	4.34	20240523	41600	-88.74	20240321	4490	4.34	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
49	20240524	091138	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4580	-10	5	-0.22	53776655	11739	4.02	4570	4600	4565	5960	3215	4590	4580.98	0.06	0	357	4776	4682	4586	4492	4396	4730	4540	33	1370	100	3210	5	1	32706134	1498	57.97	3.71	12	0.04	79.00	1235.00	12500	20240409	-63.36	2878	20231026	59.14	12500	-63.36	20240409	4490	2.00	20240523	41600	-88.99	20240321	4490	2.00	20240523	2.31	N	408900	100	32 억		20235	N	N	0	N	00	N
50	20240523	161134	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4590	10	2	0.22	1317809000	288145	26.78	4555	4680	4490	5950	3210	4580	4573.31	0.05	0	4457	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1501	58.10	3.72	12	0.88	79.00	1235.00	12500	20240409	-63.28	2878	20231026	59.49	12500	-63.28	20240409	4490	2.23	20240523	41600	-88.97	20240321	4490	2.23	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
51	20240523	151137	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4595	15	2	0.33	1235594270	270212	25.11	4555	4680	4490	5950	3210	4580	4572.68	0.05	0	7527	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1503	58.16	3.72	12	0.83	79.00	1235.00	12500	20240409	-63.24	2878	20231026	59.66	12500	-63.24	20240409	4490	2.34	20240523	41600	-88.95	20240321	4490	2.34	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
52	20240523	141140	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4570	-10	5	-0.22	1050967470	229885	21.36	4555	4680	4490	5950	3210	4580	4571.71	0.05	0	1603	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1495	57.85	3.70	12	0.70	79.00	1235.00	12500	20240409	-63.44	2878	20231026	58.79	12500	-63.44	20240409	4490	1.78	20240523	41600	-89.01	20240321	4490	1.78	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
53	20240523	131139	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4590	10	2	0.22	898655615	196633	18.27	4555	4680	4490	5950	3210	4580	4570.22	0.05	0	-976	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1501	58.10	3.72	12	0.60	79.00	1235.00	12500	20240409	-63.28	2878	20231026	59.49	12500	-63.28	20240409	4490	2.23	20240523	41600	-88.97	20240321	4490	2.23	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
54	20240523	121134	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4595	15	2	0.33	851152585	186266	17.31	4555	4680	4490	5950	3210	4580	4569.55	0.05	0	-1575	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1503	58.16	3.72	12	0.57	79.00	1235.00	12500	20240409	-63.24	2878	20231026	59.66	12500	-63.24	20240409	4490	2.34	20240523	41600	-88.95	20240321	4490	2.34	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
55	20240523	111133	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4595	15	2	0.33	743878810	162904	15.14	4555	4680	4490	5950	3210	4580	4566.36	0.05	0	-1992	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1503	58.16	3.72	12	0.50	79.00	1235.00	12500	20240409	-63.24	2878	20231026	59.66	12500	-63.24	20240409	4490	2.34	20240523	41600	-88.95	20240321	4490	2.34	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
56	20240523	101136	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4575	-5	5	-0.11	594211800	130281	12.11	4555	4680	4490	5950	3210	4580	4561.00	0.05	0	6873	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1496	57.91	3.70	12	0.40	79.00	1235.00	12500	20240409	-63.40	2878	20231026	58.96	12500	-63.40	20240409	4490	1.89	20240523	41600	-89.00	20240321	4490	1.89	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
57	20240523	091141	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4530	-50	5	-1.09	170482350	37310	3.47	4555	4680	4530	5950	3210	4580	4569.34	0.05	0	-3092	5140	4860	4720	4440	4300	4790	4370	33	1370	100	3200	5	1	32706134	1482	57.34	3.67	12	0.11	79.00	1235.00	12500	20240409	-63.76	2878	20231026	57.40	12500	-63.76	20240409	4530	0.00	20240523	41600	-89.11	20240321	4530	0.00	20240523	2.20	N	408900	100	32 억		15820	N	N	0	N	00	N
58	20240522	161125	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4580	-490	5	-9.66	5078970795	1063358	305.30	4970	5000	4580	6590	3550	5070	4777.51	0.16	0	-32981	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1498	57.97	3.71	12	3.25	79.00	1235.00	12500	20240409	-63.36	2878	20231026	59.14	12500	-63.36	20240409	4580	0.00	20240522	41600	-88.99	20240321	4580	0.00	20240522	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
59	20240522	151134	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4650	-420	5	-8.28	4579606870	954834	274.15	4970	5000	4640	6590	3550	5070	4796.23	0.16	0	-41580	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1521	58.86	3.77	12	2.92	79.00	1235.00	12500	20240409	-62.80	2878	20231026	61.57	12500	-62.80	20240409	4640	0.22	20240522	41600	-88.82	20240321	4640	0.22	20240522	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
60	20240522	141133	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4665	-405	5	-7.99	4199235980	873149	250.69	4970	5000	4650	6590	3550	5070	4809.30	0.16	0	-41501	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1526	59.05	3.78	12	2.67	79.00	1235.00	12500	20240409	-62.68	2878	20231026	62.09	12500	-62.68	20240409	4650	0.32	20240522	41600	-88.79	20240321	4650	0.32	20240522	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
61	20240522	131128	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4685	-385	5	-7.59	3716496770	769948	221.06	4970	5000	4660	6590	3550	5070	4826.94	0.16	0	-31857	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1532	59.30	3.79	12	2.35	79.00	1235.00	12500	20240409	-62.52	2878	20231026	62.79	12500	-62.52	20240409	4660	0.54	20240522	41600	-88.74	20240321	4660	0.54	20240522	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
62	20240522	121230	55	60.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	60	N	4745	-325	5	-6.41	3011723685	620072	178.03	4970	5000	4725	6590	3550	5070	4857.05	0.16	0	-15595	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1552	60.06	3.84	12	1.90	79.00	1235.00	12500	20240409	-62.04	2878	20231026	64.87	12500	-62.04	20240409	4725	0.42	20240522	41600	-88.59	20240321	4725	0.42	20240522	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
63	20240522	111139	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4845	-225	5	-4.44	2214660790	453161	130.11	4970	5000	4805	6590	3550	5070	4887.14	0.16	0	-1127	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1585	61.33	3.92	12	1.39	79.00	1235.00	12500	20240409	-61.24	2878	20231026	68.35	12500	-61.24	20240409	4800	0.94	20240426	41600	-88.35	20240321	4800	0.94	20240426	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
64	20240522	101131	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4865	-205	5	-4.04	1454144010	296077	85.01	4970	5000	4845	6590	3550	5070	4911.37	0.16	0	-10657	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1591	61.58	3.94	12	0.91	79.00	1235.00	12500	20240409	-61.08	2878	20231026	69.04	12500	-61.08	20240409	4800	1.35	20240426	41600	-88.31	20240321	4800	1.35	20240426	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
65	20240522	091133	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	4895	-175	5	-3.45	638048645	129533	37.19	4970	5000	4845	6590	3550	5070	4925.75	0.16	0	2133	5376	5222	5146	4992	4916	5185	4955	33	1520	100	3540	5	1	32706134	1601	61.96	3.96	12	0.40	79.00	1235.00	12500	20240409	-60.84	2878	20231026	70.08	12500	-60.84	20240409	4800	1.98	20240426	41600	-88.23	20240321	4800	1.98	20240426	2.27	N	408900	100	32 억		52854	N	N	0	N	00	N
66	20240521	161115	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5070	-220	5	-4.16	1738106910	339396	76.99	5300	5300	5070	6870	3710	5290	5120.84	0.25	0	-26884	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1600	64.18	4.11	12	1.08	79.00	1235.00	12500	20240409	-59.44	2878	20231026	76.16	12500	-59.44	20240409	4800	5.62	20240426	41600	-87.81	20240321	4800	5.62	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
67	20240521	151127	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5100	-190	5	-3.59	1544417350	301327	68.35	5300	5300	5070	6870	3710	5290	5124.56	0.25	0	-25079	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1609	64.56	4.13	12	0.95	79.00	1235.00	12500	20240409	-59.20	2878	20231026	77.21	12500	-59.20	20240409	4800	6.25	20240426	41600	-87.74	20240321	4800	6.25	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
68	20240521	141128	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5100	-190	5	-3.59	1328573730	258854	58.72	5300	5300	5070	6870	3710	5290	5131.60	0.25	0	-21041	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1609	64.56	4.13	12	0.82	79.00	1235.00	12500	20240409	-59.20	2878	20231026	77.21	12500	-59.20	20240409	4800	6.25	20240426	41600	-87.74	20240321	4800	6.25	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
69	20240521	131126	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5120	-170	5	-3.21	1071804460	208433	47.28	5300	5300	5080	6870	3710	5290	5141.12	0.25	0	-17486	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1616	64.81	4.15	12	0.66	79.00	1235.00	12500	20240409	-59.04	2878	20231026	77.90	12500	-59.04	20240409	4800	6.67	20240426	41600	-87.69	20240321	4800	6.67	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
70	20240521	121123	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5080	-210	5	-3.97	908687720	176481	40.03	5300	5300	5080	6870	3710	5290	5147.71	0.25	0	-14778	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1603	64.30	4.11	12	0.56	79.00	1235.00	12500	20240409	-59.36	2878	20231026	76.51	12500	-59.36	20240409	4800	5.83	20240426	41600	-87.79	20240321	4800	5.83	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
71	20240521	111123	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5140	-150	5	-2.84	680464360	131762	29.89	5300	5300	5110	6870	3710	5290	5162.88	0.25	0	-2275	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1622	65.06	4.16	12	0.42	79.00	1235.00	12500	20240409	-58.88	2878	20231026	78.60	12500	-58.88	20240409	4800	7.08	20240426	41600	-87.64	20240321	4800	7.08	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
72	20240521	101124	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5160	-130	5	-2.46	379970610	73214	16.61	5300	5300	5130	6870	3710	5290	5187.75	0.25	0	1015	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1628	65.32	4.18	12	0.23	79.00	1235.00	12500	20240409	-58.72	2878	20231026	79.29	12500	-58.72	20240409	4800	7.50	20240426	41600	-87.60	20240321	4800	7.50	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
73	20240521	091120	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5230	-60	5	-1.13	135693010	26006	5.90	5300	5300	5130	6870	3710	5290	5213.30	0.25	0	-242	5563	5426	5223	5086	4883	5495	5155	32	1580	100	3700	10	1	31552846	1650	66.20	4.23	12	0.08	79.00	1235.00	12500	20240409	-58.16	2878	20231026	81.72	12500	-58.16	20240409	4800	8.96	20240426	41600	-87.43	20240321	4800	8.96	20240426	2.27	N	408900	100	31 억		79202	N	N	0	N	00	N
74	20240517	161128	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5260	-70	5	-1.31	2582881490	482681	53.94	5300	5480	5220	6920	3740	5330	5351.42	0.11	0	-2378	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1660	66.58	4.26	12	1.53	79.00	1235.00	12500	20240409	-57.92	2878	20231026	82.77	12500	-57.92	20240409	4800	9.58	20240426	41600	-87.36	20240321	4800	9.58	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
75	20240517	151131	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5300	-30	5	-0.56	2472528970	461769	51.60	5300	5480	5220	6920	3740	5330	5354.47	0.11	0	-4353	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1672	67.09	4.29	12	1.46	79.00	1235.00	12500	20240409	-57.60	2878	20231026	84.16	12500	-57.60	20240409	4800	10.42	20240426	41600	-87.26	20240321	4800	10.42	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
76	20240517	141121	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5360	30	2	0.56	2301035500	429571	48.00	5300	5480	5220	6920	3740	5330	5356.59	0.11	0	-6508	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1691	67.85	4.34	12	1.36	79.00	1235.00	12500	20240409	-57.12	2878	20231026	86.24	12500	-57.12	20240409	4800	11.67	20240426	41600	-87.12	20240321	4800	11.67	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
77	20240517	131113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5270	-60	5	-1.13	1954859850	364478	40.73	5300	5480	5220	6920	3740	5330	5363.45	0.11	0	-18153	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1663	66.71	4.27	12	1.16	79.00	1235.00	12500	20240409	-57.84	2878	20231026	83.11	12500	-57.84	20240409	4800	9.79	20240426	41600	-87.33	20240321	4800	9.79	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
78	20240517	121113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5300	-30	5	-0.56	1782288530	331863	37.08	5300	5480	5220	6920	3740	5330	5370.56	0.11	0	-13934	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1672	67.09	4.29	12	1.05	79.00	1235.00	12500	20240409	-57.60	2878	20231026	84.16	12500	-57.60	20240409	4800	10.42	20240426	41600	-87.26	20240321	4800	10.42	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
79	20240517	111113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5290	-40	5	-0.75	1589932690	295570	33.03	5300	5480	5220	6920	3740	5330	5379.21	0.11	0	-11208	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1669	66.96	4.28	12	0.94	79.00	1235.00	12500	20240409	-57.68	2878	20231026	83.81	12500	-57.68	20240409	4800	10.21	20240426	41600	-87.28	20240321	4800	10.21	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
80	20240517	101106	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5380	50	2	0.94	1369220790	254270	28.41	5300	5480	5220	6920	3740	5330	5384.91	0.11	0	-11448	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1698	68.10	4.36	12	0.81	79.00	1235.00	12500	20240409	-56.96	2878	20231026	86.94	12500	-56.96	20240409	4800	12.08	20240426	41600	-87.07	20240321	4800	12.08	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
81	20240517	091114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5320	-10	5	-0.19	135297150	25413	2.84	5300	5370	5290	6920	3740	5330	5323.93	0.11	0	-1327	5716	5522	5426	5232	5136	5475	5185	32	1590	100	3730	10	1	31552846	1679	67.34	4.31	12	0.08	79.00	1235.00	12500	20240409	-57.44	2878	20231026	84.85	12500	-57.44	20240409	4800	10.83	20240426	41600	-87.21	20240321	4800	10.83	20240426	1.97	N	408900	100	31 억		35843	N	N	0	N	00	N
82	20240516	161104	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5330	-80	5	-1.48	4831088460	881982	120.92	5450	5620	5330	7030	3790	5410	5478.05	0.36	0	-76128	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1682	67.47	4.32	12	2.80	79.00	1235.00	12500	20240409	-57.36	2878	20231026	85.20	12500	-57.36	20240409	4800	11.04	20240426	41600	-87.19	20240321	4800	11.04	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
83	20240516	151102	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	4597819090	838341	114.93	5450	5620	5350	7030	3790	5410	5484.43	0.36	0	-77219	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1698	68.10	4.36	12	2.66	79.00	1235.00	12500	20240409	-56.96	2878	20231026	86.94	12500	-56.96	20240409	4800	12.08	20240426	41600	-87.07	20240321	4800	12.08	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
84	20240516	141110	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5430	20	2	0.37	4299831700	783063	107.35	5450	5620	5360	7030	3790	5410	5491.04	0.36	0	-72966	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1713	68.73	4.40	12	2.48	79.00	1235.00	12500	20240409	-56.56	2878	20231026	88.67	12500	-56.56	20240409	4800	13.12	20240426	41600	-86.95	20240321	4800	13.12	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
85	20240516	131104	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5380	-30	5	-0.55	4111570520	748274	102.59	5450	5620	5360	7030	3790	5410	5494.74	0.36	0	-70180	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1698	68.10	4.36	12	2.37	79.00	1235.00	12500	20240409	-56.96	2878	20231026	86.94	12500	-56.96	20240409	4800	12.08	20240426	41600	-87.07	20240321	4800	12.08	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
86	20240516	121100	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5450	40	2	0.74	3580192140	649842	89.09	5450	5620	5360	7030	3790	5410	5509.33	0.36	0	-63372	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1720	68.99	4.41	12	2.06	79.00	1235.00	12500	20240409	-56.40	2878	20231026	89.37	12500	-56.40	20240409	4800	13.54	20240426	41600	-86.90	20240321	4800	13.54	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
87	20240516	111059	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5540	130	2	2.40	2602634950	473302	64.89	5450	5610	5360	7030	3790	5410	5498.89	0.36	0	-29971	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1748	70.13	4.49	12	1.50	79.00	1235.00	12500	20240409	-55.68	2878	20231026	92.49	12500	-55.68	20240409	4800	15.42	20240426	41600	-86.68	20240321	4800	15.42	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
88	20240516	101103	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5430	20	2	0.37	1055562210	193452	26.52	5450	5530	5360	7030	3790	5410	5456.46	0.36	0	24763	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1713	68.73	4.40	12	0.61	79.00	1235.00	12500	20240409	-56.56	2878	20231026	88.67	12500	-56.56	20240409	4800	13.12	20240426	41600	-86.95	20240321	4800	13.12	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
89	20240516	091103	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5470	60	2	1.11	320045320	59003	8.09	5450	5480	5360	7030	3790	5410	5424.22	0.36	0	11781	5870	5640	5470	5240	5070	5555	5155	32	1620	100	3780	10	1	31552846	1726	69.24	4.43	12	0.19	79.00	1235.00	12500	20240409	-56.24	2878	20231026	90.06	12500	-56.24	20240409	4800	13.96	20240426	41600	-86.85	20240321	4800	13.96	20240426	1.83	N	408900	100	31 억		112342	N	N	0	N	00	N
90	20240514	161116	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5410	-220	5	-3.91	3917121620	726459	90.20	5700	5700	5300	7310	3950	5630	5392.00	0.59	0	-80226	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1707	68.48	4.38	12	2.30	79.00	1235.00	12500	20240409	-56.72	2878	20231026	87.98	12500	-56.72	20240409	4800	12.71	20240426	41600	-87.00	20240321	4800	12.71	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
91	20240514	151118	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5430	-200	5	-3.55	3726088940	691247	85.83	5700	5700	5300	7310	3950	5630	5390.33	0.59	0	-82621	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1713	68.73	4.40	12	2.19	79.00	1235.00	12500	20240409	-56.56	2878	20231026	88.67	12500	-56.56	20240409	4800	13.12	20240426	41600	-86.95	20240321	4800	13.12	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
92	20240514	141118	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5350	-280	5	-4.97	3224022900	598418	74.30	5700	5700	5300	7310	3950	5630	5387.51	0.59	0	-100403	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1688	67.72	4.33	12	1.90	79.00	1235.00	12500	20240409	-57.20	2878	20231026	85.89	12500	-57.20	20240409	4800	11.46	20240426	41600	-87.14	20240321	4800	11.46	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
93	20240514	131119	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5340	-290	5	-5.15	3029773140	562094	69.79	5700	5700	5300	7310	3950	5630	5390.09	0.59	0	-98106	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1685	67.59	4.32	12	1.78	79.00	1235.00	12500	20240409	-57.28	2878	20231026	85.55	12500	-57.28	20240409	4800	11.25	20240426	41600	-87.16	20240321	4800	11.25	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
94	20240514	121114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5360	-270	5	-4.80	2632726070	487666	60.55	5700	5700	5300	7310	3950	5630	5398.55	0.59	0	-87954	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1691	67.85	4.34	12	1.55	79.00	1235.00	12500	20240409	-57.12	2878	20231026	86.24	12500	-57.12	20240409	4800	11.67	20240426	41600	-87.12	20240321	4800	11.67	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
95	20240514	111116	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5360	-270	5	-4.80	2424358830	448712	55.71	5700	5700	5300	7310	3950	5630	5402.85	0.59	0	-77917	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1691	67.85	4.34	12	1.42	79.00	1235.00	12500	20240409	-57.12	2878	20231026	86.24	12500	-57.12	20240409	4800	11.67	20240426	41600	-87.12	20240321	4800	11.67	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
96	20240514	101114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5350	-280	5	-4.97	2001911490	369691	45.90	5700	5700	5300	7310	3950	5630	5415.00	0.59	0	-50900	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1688	67.72	4.33	12	1.17	79.00	1235.00	12500	20240409	-57.20	2878	20231026	85.89	12500	-57.20	20240409	4800	11.46	20240426	41600	-87.14	20240321	4800	11.46	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
97	20240514	091115	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5430	-200	5	-3.55	642264160	116345	14.45	5700	5700	5430	7310	3950	5630	5520.19	0.59	0	-32008	5976	5802	5656	5482	5336	5730	5410	32	1680	100	3940	10	1	31552846	1713	68.73	4.40	12	0.37	79.00	1235.00	12500	20240409	-56.56	2878	20231026	88.67	12500	-56.56	20240409	4800	13.12	20240426	41600	-86.95	20240321	4800	13.12	20240426	1.75	N	408900	100	31 억		186368	N	N	0	N	00	N
98	20240513	161113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5630	-150	5	-2.60	4544381790	801172	32.22	5780	5830	5510	7510	4050	5780	5671.41	0.69	0	-36552	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1776	71.27	4.56	12	2.54	79.00	1235.00	12500	20240409	-54.96	2878	20231026	95.62	12500	-54.96	20240409	4800	17.29	20240426	41600	-86.47	20240321	4800	17.29	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
99	20240513	151115	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5660	-120	5	-2.08	4322150790	761730	30.64	5780	5830	5510	7510	4050	5780	5673.13	0.69	0	-35267	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1786	71.65	4.58	12	2.41	79.00	1235.00	12500	20240409	-54.72	2878	20231026	96.66	12500	-54.72	20240409	4800	17.92	20240426	41600	-86.39	20240321	4800	17.92	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
100	20240513	141116	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5680	-100	5	-1.73	4031509020	710413	28.57	5780	5830	5510	7510	4050	5780	5673.82	0.69	0	-16450	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1792	71.90	4.60	12	2.25	79.00	1235.00	12500	20240409	-54.56	2878	20231026	97.36	12500	-54.56	20240409	4800	18.33	20240426	41600	-86.35	20240321	4800	18.33	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
101	20240513	131110	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5680	-100	5	-1.73	3727086690	656850	26.42	5780	5830	5510	7510	4050	5780	5673.03	0.69	0	-17154	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1792	71.90	4.60	12	2.08	79.00	1235.00	12500	20240409	-54.56	2878	20231026	97.36	12500	-54.56	20240409	4800	18.33	20240426	41600	-86.35	20240321	4800	18.33	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
102	20240513	121113	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5670	-110	5	-1.90	3302733880	582083	23.41	5780	5830	5510	7510	4050	5780	5672.68	0.69	0	-23681	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1789	71.77	4.59	12	1.84	79.00	1235.00	12500	20240409	-54.64	2878	20231026	97.01	12500	-54.64	20240409	4800	18.12	20240426	41600	-86.37	20240321	4800	18.12	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
103	20240513	111112	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5640	-140	5	-2.42	2822957460	497851	20.02	5780	5830	5510	7510	4050	5780	5668.70	0.69	0	-24737	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1780	71.39	4.57	12	1.58	79.00	1235.00	12500	20240409	-54.88	2878	20231026	95.97	12500	-54.88	20240409	4800	17.50	20240426	41600	-86.44	20240321	4800	17.50	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
104	20240513	101111	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5600	-180	5	-3.11	2162245550	379487	15.26	5780	5830	5580	7510	4050	5780	5696.25	0.69	0	-19174	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1767	70.89	4.53	12	1.20	79.00	1235.00	12500	20240409	-55.20	2878	20231026	94.58	12500	-55.20	20240409	4800	16.67	20240426	41600	-86.54	20240321	4800	16.67	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
105	20240513	091114	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5670	-110	5	-1.90	1005319170	175342	7.05	5780	5830	5630	7510	4050	5780	5731.51	0.69	0	-18684	6160	5970	5740	5550	5320	6065	5645	32	1730	100	4040	10	1	31552846	1789	71.77	4.59	12	0.56	79.00	1235.00	12500	20240409	-54.64	2878	20231026	97.01	12500	-54.64	20240409	4800	18.12	20240426	41600	-86.37	20240321	4800	18.12	20240426	1.65	N	408900	100	31 억		217908	N	N	0	N	00	N
106	20240510	161041	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5780	340	2	6.25	14188832280	2470837	204.93	5540	5930	5510	7070	3810	5440	5742.64	0.44	0	73578	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1824	73.16	4.68	12	7.83	79.00	1235.00	12500	20240409	-53.76	2878	20231026	100.83	12500	-53.76	20240409	4800	20.42	20240426	41600	-86.11	20240321	4800	20.42	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
107	20240510	151049	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5810	370	2	6.80	13810129680	2405290	199.49	5540	5930	5510	7070	3810	5440	5741.77	0.44	0	65889	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1833	73.54	4.70	12	7.62	79.00	1235.00	12500	20240409	-53.52	2878	20231026	101.88	12500	-53.52	20240409	4800	21.04	20240426	41600	-86.03	20240321	4800	21.04	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
108	20240510	141053	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5820	380	2	6.99	13067766220	2277118	188.86	5540	5930	5510	7070	3810	5440	5738.95	0.44	0	33882	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1836	73.67	4.71	12	7.22	79.00	1235.00	12500	20240409	-53.44	2878	20231026	102.22	12500	-53.44	20240409	4800	21.25	20240426	41600	-86.01	20240321	4800	21.25	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
109	20240510	131042	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5810	370	2	6.80	12110662440	2111653	175.14	5540	5930	5510	7070	3810	5440	5735.39	0.44	0	15914	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1833	73.54	4.70	12	6.69	79.00	1235.00	12500	20240409	-53.52	2878	20231026	101.88	12500	-53.52	20240409	4800	21.04	20240426	41600	-86.03	20240321	4800	21.04	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
110	20240510	121038	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5710	270	2	4.96	9772822820	1709688	141.80	5540	5930	5510	7070	3810	5440	5716.41	0.44	0	4413	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1802	72.28	4.62	12	5.42	79.00	1235.00	12500	20240409	-54.32	2878	20231026	98.40	12500	-54.32	20240409	4800	18.96	20240426	41600	-86.27	20240321	4800	18.96	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
111	20240510	111043	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5620	180	2	3.31	9078845860	1587049	131.63	5540	5930	5510	7070	3810	5440	5720.88	0.44	0	-4523	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1773	71.14	4.55	12	5.03	79.00	1235.00	12500	20240409	-55.04	2878	20231026	95.27	12500	-55.04	20240409	4800	17.08	20240426	41600	-86.49	20240321	4800	17.08	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
112	20240510	101042	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5610	170	2	3.12	8305689140	1449712	120.24	5540	5930	5510	7070	3810	5440	5729.53	0.44	0	-1545	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1770	71.01	4.54	12	4.59	79.00	1235.00	12500	20240409	-55.12	2878	20231026	94.93	12500	-55.12	20240409	4800	16.88	20240426	41600	-86.51	20240321	4800	16.88	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
113	20240510	091046	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5740	300	2	5.51	3918161220	687129	56.99	5540	5870	5510	7070	3810	5440	5702.85	0.44	0	-9896	5773	5606	5333	5166	4893	5690	5250	32	1630	100	3800	10	1	31552846	1811	72.66	4.65	12	2.18	79.00	1235.00	12500	20240409	-54.08	2878	20231026	99.44	12500	-54.08	20240409	4800	19.58	20240426	41600	-86.20	20240321	4800	19.58	20240426	1.55	N	408900	100	31 억		140206	N	N	0	N	00	N
114	20240509	161105	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5440	370	2	7.30	6335970150	1195078	462.17	5110	5500	5060	6590	3550	5070	5301.37	0.23	0	72694	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1716	68.86	4.40	12	3.79	79.00	1235.00	12500	20240409	-56.48	2878	20231026	89.02	12500	-56.48	20240409	4800	13.33	20240426	41600	-86.92	20240321	4800	13.33	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
115	20240509	151101	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5450	380	2	7.50	5669507700	1072773	414.87	5110	5500	5060	6590	3550	5070	5284.95	0.23	0	79391	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1720	68.99	4.41	12	3.40	79.00	1235.00	12500	20240409	-56.40	2878	20231026	89.37	12500	-56.40	20240409	4800	13.54	20240426	41600	-86.90	20240321	4800	13.54	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
116	20240509	140939	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5310	240	2	4.73	3615256330	692155	267.68	5110	5380	5060	6590	3550	5070	5223.23	0.23	0	13415	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1675	67.22	4.30	12	2.19	79.00	1235.00	12500	20240409	-57.52	2878	20231026	84.50	12500	-57.52	20240409	4800	10.62	20240426	41600	-87.24	20240321	4800	10.62	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
117	20240509	131045	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5260	190	2	3.75	2657786240	511049	197.64	5110	5380	5060	6590	3550	5070	5200.70	0.23	0	3265	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1660	66.58	4.26	12	1.62	79.00	1235.00	12500	20240409	-57.92	2878	20231026	82.77	12500	-57.92	20240409	4800	9.58	20240426	41600	-87.36	20240321	4800	9.58	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
118	20240509	121040	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5100	30	2	0.59	905180840	177131	68.50	5110	5180	5060	6590	3550	5070	5110.28	0.23	0	6709	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1609	64.56	4.13	12	0.56	79.00	1235.00	12500	20240409	-59.20	2878	20231026	77.21	12500	-59.20	20240409	4800	6.25	20240426	41600	-87.74	20240321	4800	6.25	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
119	20240509	111025	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5100	30	2	0.59	712898070	139351	53.89	5110	5180	5060	6590	3550	5070	5115.91	0.23	0	-873	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1609	64.56	4.13	12	0.44	79.00	1235.00	12500	20240409	-59.20	2878	20231026	77.21	12500	-59.20	20240409	4800	6.25	20240426	41600	-87.74	20240321	4800	6.25	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
120	20240509	101029	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5120	50	2	0.99	565197740	110300	42.66	5110	5180	5060	6590	3550	5070	5124.28	0.23	0	12901	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1616	64.81	4.15	12	0.35	79.00	1235.00	12500	20240409	-59.04	2878	20231026	77.90	12500	-59.04	20240409	4800	6.67	20240426	41600	-87.69	20240321	4800	6.67	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
121	20240509	091031	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5130	60	2	1.18	180320930	35304	13.65	5110	5170	5060	6590	3550	5070	5107.88	0.23	0	-3107	5310	5190	5120	5000	4930	5155	4965	32	1520	100	3540	10	1	31552846	1619	64.94	4.15	12	0.11	79.00	1235.00	12500	20240409	-58.96	2878	20231026	78.25	12500	-58.96	20240409	4800	6.88	20240426	41600	-87.67	20240321	4800	6.88	20240426	1.19	N	408900	100	31 억		72363	N	N	0	N	00	N
122	20240508	161019	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5070	-60	5	-1.17	1293719540	253290	49.91	5160	5240	5050	6660	3600	5130	5107.77	0.33	0	-31451	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1600	64.18	4.11	12	0.80	79.00	1235.00	12500	20240409	-59.44	2878	20231026	76.16	12500	-59.44	20240409	4800	5.62	20240426	41600	-87.81	20240321	4800	5.62	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
123	20240508	151023	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	1132756660	221571	43.66	5160	5240	5050	6660	3600	5130	5112.37	0.33	0	-23129	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1606	64.43	4.12	12	0.70	79.00	1235.00	12500	20240409	-59.28	2878	20231026	76.86	12500	-59.28	20240409	4800	6.04	20240426	41600	-87.76	20240321	4800	6.04	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
124	20240508	141017	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5080	-50	5	-0.97	946584340	185121	36.48	5160	5240	5050	6660	3600	5130	5113.31	0.33	0	-12371	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1603	64.30	4.11	12	0.59	79.00	1235.00	12500	20240409	-59.36	2878	20231026	76.51	12500	-59.36	20240409	4800	5.83	20240426	41600	-87.79	20240321	4800	5.83	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
125	20240508	131015	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	864738920	169050	33.31	5160	5240	5050	6660	3600	5130	5115.27	0.33	0	-11016	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1606	64.43	4.12	12	0.54	79.00	1235.00	12500	20240409	-59.28	2878	20231026	76.86	12500	-59.28	20240409	4800	6.04	20240426	41600	-87.76	20240321	4800	6.04	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
126	20240508	121014	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5110	-20	5	-0.39	799291710	156200	30.78	5160	5240	5050	6660	3600	5130	5117.09	0.33	0	-8339	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1612	64.68	4.14	12	0.50	79.00	1235.00	12500	20240409	-59.12	2878	20231026	77.55	12500	-59.12	20240409	4800	6.46	20240426	41600	-87.72	20240321	4800	6.46	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
127	20240508	111054	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5140	10	2	0.19	686060880	134045	26.41	5160	5240	5050	6660	3600	5130	5118.12	0.33	0	-5947	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1622	65.06	4.16	12	0.42	79.00	1235.00	12500	20240409	-58.88	2878	20231026	78.60	12500	-58.88	20240409	4800	7.08	20240426	41600	-87.64	20240321	4800	7.08	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
128	20240508	101026	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5090	-40	5	-0.78	557256720	108857	21.45	5160	5240	5050	6660	3600	5130	5119.14	0.33	0	-7705	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1606	64.43	4.12	12	0.34	79.00	1235.00	12500	20240409	-59.28	2878	20231026	76.86	12500	-59.28	20240409	4800	6.04	20240426	41600	-87.76	20240321	4800	6.04	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
129	20240508	091029	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5120	-10	5	-0.19	189355610	36670	7.23	5160	5240	5120	6660	3600	5130	5163.96	0.33	0	-5584	5376	5252	5176	5052	4976	5215	5015	32	1530	100	3590	10	1	31552846	1616	64.81	4.15	12	0.12	79.00	1235.00	12500	20240409	-59.04	2878	20231026	77.90	12500	-59.04	20240409	4800	6.67	20240426	41600	-87.69	20240321	4800	6.67	20240426	0.77	N	408900	100	31 억		103859	N	N	0	N	00	N
130	20240503	161049	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5310	310	2	6.20	6775285330	1271963	199.41	5060	5580	5040	6500	3500	5000	5326.87	0.28	0	134410	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1675	67.22	4.30	12	4.03	79.00	1235.00	12500	20240409	-57.52	2878	20231026	84.50	12500	-57.52	20240409	4800	10.62	20240426	41850	-87.31	20230503	4800	10.62	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
131	20240503	151048	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5280	280	2	5.60	6577788080	1234742	193.57	5060	5580	5040	6500	3500	5000	5327.49	0.28	0	124638	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1666	66.84	4.28	12	3.91	79.00	1235.00	12500	20240409	-57.76	2878	20231026	83.46	12500	-57.76	20240409	4800	10.00	20240426	41850	-87.38	20230503	4800	10.00	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
132	20240503	141051	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5250	250	2	5.00	6012211340	1127604	176.78	5060	5580	5040	6500	3500	5000	5332.10	0.28	0	99559	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1657	66.46	4.25	12	3.57	79.00	1235.00	12500	20240409	-58.00	2878	20231026	82.42	12500	-58.00	20240409	4800	9.38	20240426	41850	-87.46	20230503	4800	9.38	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
133	20240503	131050	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5240	240	2	4.80	5825378770	1091962	171.19	5060	5580	5040	6500	3500	5000	5335.05	0.28	0	99794	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1653	66.33	4.24	12	3.46	79.00	1235.00	12500	20240409	-58.08	2878	20231026	82.07	12500	-58.08	20240409	4800	9.17	20240426	41850	-87.48	20230503	4800	9.17	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
134	20240503	121047	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5300	300	2	6.00	5677176200	1063800	166.77	5060	5580	5040	6500	3500	5000	5336.97	0.28	0	101949	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1672	67.09	4.29	12	3.37	79.00	1235.00	12500	20240409	-57.60	2878	20231026	84.16	12500	-57.60	20240409	4800	10.42	20240426	41850	-87.34	20230503	4800	10.42	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
135	20240503	111047	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5290	290	2	5.80	5311237280	994508	155.91	5060	5580	5040	6500	3500	5000	5340.87	0.28	0	93268	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1669	66.96	4.28	12	3.15	79.00	1235.00	12500	20240409	-57.68	2878	20231026	83.81	12500	-57.68	20240409	4800	10.21	20240426	41850	-87.36	20230503	4800	10.21	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
136	20240503	101042	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5190	190	2	3.80	888867810	173162	27.15	5060	5200	5040	6500	3500	5000	5133.83	0.28	0	56468	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1638	65.70	4.20	12	0.55	79.00	1235.00	12500	20240409	-58.48	2878	20231026	80.33	12500	-58.48	20240409	4800	8.12	20240426	41850	-87.60	20230503	4800	8.12	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
137	20240503	091039	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5160	160	2	3.20	340262020	66613	10.44	5060	5160	5040	6500	3500	5000	5109.48	0.28	0	9114	5536	5267	5131	4862	4726	5200	4795	32	1500	100	3500	10	1	31552846	1628	65.32	4.18	12	0.21	79.00	1235.00	12500	20240409	-58.72	2878	20231026	79.29	12500	-58.72	20240409	4800	7.50	20240426	41850	-87.67	20230503	4800	7.50	20240426	0.77	N	408900	100	31 억		88838	N	N	0	N	00	N
138	20240502	161031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5000	-420	5	-7.75	3240849345	627174	60.59	5360	5400	4995	7040	3800	5420	5167.58	0.61	0	-103223	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1578	63.29	4.05	12	1.99	79.00	1235.00	12500	20240409	-60.00	2878	20231026	73.73	12500	-60.00	20240409	4800	4.17	20240426	41850	-88.05	20230503	4800	4.17	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
139	20240502	151039	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5070	-350	5	-6.46	2813194320	541999	52.37	5360	5400	5070	7040	3800	5420	5190.40	0.61	0	-99833	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1600	64.18	4.11	12	1.72	79.00	1235.00	12500	20240409	-59.44	2878	20231026	76.16	12500	-59.44	20240409	4800	5.62	20240426	41850	-87.89	20230503	4800	5.62	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
140	20240502	141035	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5150	-270	5	-4.98	2237312950	429220	41.47	5360	5400	5130	7040	3800	5420	5212.51	0.61	0	-70702	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1625	65.19	4.17	12	1.36	79.00	1235.00	12500	20240409	-58.80	2878	20231026	78.94	12500	-58.80	20240409	4800	7.29	20240426	41850	-87.69	20230503	4800	7.29	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
141	20240502	131029	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5140	-280	5	-5.17	1986720310	380607	36.77	5360	5400	5140	7040	3800	5420	5219.87	0.61	0	-54949	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1622	65.06	4.16	12	1.21	79.00	1235.00	12500	20240409	-58.88	2878	20231026	78.60	12500	-58.88	20240409	4800	7.08	20240426	41850	-87.72	20230503	4800	7.08	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
142	20240502	121028	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5180	-240	5	-4.43	1749343440	334628	32.33	5360	5400	5140	7040	3800	5420	5227.73	0.61	0	-47961	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1634	65.57	4.19	12	1.06	79.00	1235.00	12500	20240409	-58.56	2878	20231026	79.99	12500	-58.56	20240409	4800	7.92	20240426	41850	-87.62	20230503	4800	7.92	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
143	20240502	111026	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5170	-250	5	-4.61	1434396980	273724	26.45	5360	5400	5160	7040	3800	5420	5240.30	0.61	0	-29902	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1631	65.44	4.19	12	0.87	79.00	1235.00	12500	20240409	-58.64	2878	20231026	79.64	12500	-58.64	20240409	4800	7.71	20240426	41850	-87.65	20230503	4800	7.71	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
144	20240502	101025	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5190	-230	5	-4.24	1025319010	194779	18.82	5360	5400	5170	7040	3800	5420	5264.01	0.61	0	-16858	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1638	65.70	4.20	12	0.62	79.00	1235.00	12500	20240409	-58.48	2878	20231026	80.33	12500	-58.48	20240409	4800	8.12	20240426	41850	-87.60	20230503	4800	8.12	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N
145	20240502	091023	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5310	-110	5	-2.03	278863900	52232	5.05	5360	5400	5310	7040	3800	5420	5338.95	0.61	0	9205	5700	5560	5330	5190	4960	5630	5260	32	1620	100	3790	10	1	31552846	1675	67.22	4.30	12	0.17	79.00	1235.00	12500	20240409	-57.52	2878	20231026	84.50	12500	-57.52	20240409	4800	10.62	20240426	41850	-87.31	20230503	4800	10.62	20240426	0.77	N	408900	100	31 억		192064	N	N	0	N	00	N