KissMeData/039340/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	160459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5920	-10	5	-0.17	75262970	12800	42.77	5900	5930	5790	7700	4160	5930	5879.92	3.95	-1003	-1002	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1362	12.70	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.00	5060	20231026	17.00	6760	-12.43	20240405	5390	9.83	20240319	7400	-20.00	20230828	5060	17.00	20231026	0.48	N	039340	500	115 억		445166	N	N	0	N	00	N
3	20240531	150457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5850	-80	5	-1.35	57424490	9776	32.66	5900	5930	5790	7700	4160	5930	5874.03	3.96	-397	-249	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1346	12.55	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.48	N	039340	500	115 억		445772	N	N	0	N	00	N
4	20240531	140458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5850	-80	5	-1.35	55569850	9458	31.60	5900	5930	5790	7700	4160	5930	5875.43	3.96	-395	-149	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1346	12.55	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.48	N	039340	500	115 억		445774	N	N	0	N	00	N
5	20240531	130501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5880	-50	5	-0.84	51153830	8700	29.07	5900	5930	5790	7700	4160	5930	5879.75	3.96	-395	-394	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.48	N	039340	500	115 억		445774	N	N	0	N	00	N
6	20240531	120502	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5880	-50	5	-0.84	50043840	8510	28.43	5900	5930	5790	7700	4160	5930	5880.59	3.96	-408	-407	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.48	N	039340	500	115 억		445761	N	N	0	N	00	N
7	20240531	110459	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5890	-40	5	-0.67	48826560	8303	27.74	5900	5930	5790	7700	4160	5930	5880.59	3.96	-408	-407	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1355	12.64	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.41	5060	20231026	16.40	6760	-12.87	20240405	5390	9.28	20240319	7400	-20.41	20230828	5060	16.40	20231026	0.48	N	039340	500	115 억		445761	N	N	0	N	00	N
8	20240531	100501	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5860	-70	5	-1.18	4182130	718	2.40	5900	5930	5790	7700	4160	5930	5824.69	3.96	-41	-40	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1348	12.58	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.48	N	039340	500	115 억		446128	N	N	0	N	00	N
9	20240531	090456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	0	3	0.00	212400	36	0.12	5900	5930	5880	7700	4160	5930	5900.00	3.96	-15	-15	6183	6056	5853	5726	5523	6120	5790	115	1770	500	4030	10	1	23000000	1364	12.73	0.74	12	0.00	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		446154	N	N	0	N	00	N
10	20240530	160456	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	140	2	2.42	170022730	29629	107.71	5780	5980	5650	7520	4060	5790	5737.86	3.96	-4544	-4544	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1364	12.73	0.74	12	0.13	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		446169	N	N	0	N	00	N
11	20240530	150457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	128561030	22498	81.78	5780	5790	5650	7520	4060	5790	5714.33	3.96	-4588	-4587	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.10	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.48	N	039340	500	115 억		446125	N	N	0	N	00	N
12	20240530	140458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	128537930	22494	81.77	5780	5790	5650	7520	4060	5790	5714.32	3.96	-4588	-4587	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.10	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.48	N	039340	500	115 억		446125	N	N	0	N	00	N
13	20240530	130458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5780	-10	5	-0.17	126047630	22061	80.20	5780	5790	5650	7520	4060	5790	5713.60	3.96	-4588	-4587	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.10	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.48	N	039340	500	115 억		446125	N	N	0	N	00	N
14	20240530	120457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5790	0	3	0.00	122932630	21523	78.24	5780	5790	5650	7520	4060	5790	5711.69	3.96	-4588	-4587	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.48	N	039340	500	115 억		446125	N	N	0	N	00	N
15	20240530	110457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5740	-50	5	-0.86	120895890	21170	76.96	5780	5780	5650	7520	4060	5790	5710.72	3.96	-4588	-4587	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.09	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.48	N	039340	500	115 억		446125	N	N	0	N	00	N
16	20240530	100458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5680	-110	5	-1.90	62342000	10941	39.77	5780	5780	5660	7520	4060	5790	5698.02	3.96	-4584	-4584	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1306	12.19	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.48	N	039340	500	115 억		446129	N	N	0	N	00	N
17	20240530	090458	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5760	-30	5	-0.52	1974170	342	1.24	5780	5780	5710	7520	4060	5790	5772.43	4.00	252	105	6036	5912	5836	5712	5636	5875	5675	115	1730	500	3930	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.48	N	039340	500	115 억		450965	N	N	0	N	00	N
18	20240529	160453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5790	-160	5	-2.69	159525630	27375	171.61	5950	5960	5760	7730	4170	5950	5827.49	4.00	-1570	-1569	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1332	12.42	0.73	12	0.12	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.48	N	039340	500	115 억		450713	N	N	0	N	00	N
19	20240529	150453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5820	-130	5	-2.18	137066550	23504	147.34	5950	5960	5760	7730	4170	5950	5831.63	4.01	-662	-661	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1339	12.49	0.73	12	0.10	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.48	N	039340	500	115 억		451621	N	N	0	N	00	N
20	20240529	140455	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5820	-130	5	-2.18	103406440	17687	110.88	5950	5960	5800	7730	4170	5950	5846.47	4.01	-447	-162	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1339	12.49	0.73	12	0.08	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.48	N	039340	500	115 억		451836	N	N	0	N	00	N
21	20240529	130454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5870	-80	5	-1.34	73153840	12505	78.39	5950	5960	5800	7730	4170	5950	5849.97	4.01	-447	-162	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1350	12.60	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억		451836	N	N	0	N	00	N
22	20240529	120457	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5880	-70	5	-1.18	26374760	4479	28.08	5950	5960	5870	7730	4170	5950	5888.54	4.00	-989	-989	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1352	12.62	0.74	12	0.02	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.48	N	039340	500	115 억		451294	N	N	0	N	00	N
23	20240529	110454	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	14737930	2501	15.68	5950	5960	5870	7730	4170	5950	5892.81	4.01	-201	-487	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1364	12.73	0.74	12	0.01	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		452082	N	N	0	N	00	N
24	20240529	100453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	9991750	1700	10.66	5950	5960	5870	7730	4170	5950	5877.50	4.01	-38	-38	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1364	12.73	0.74	12	0.01	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		452245	N	N	0	N	00	N
25	20240529	090450	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	0	3	0.00	416500	70	0.44	5950	5950	5950	7730	4170	5950	5950.00	4.01	-23	-23	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1369	12.77	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.48	N	039340	500	115 억		452260	N	N	0	N	00	N
26	20240528	160451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-10	5	-0.17	94374580	15938	144.97	5940	5960	5870	7740	4180	5960	5921.36	4.01	1	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1369	12.77	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
27	20240528	150452	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-60	5	-1.01	63218580	10686	97.20	5940	5960	5870	7740	4180	5960	5916.02	4.01	1	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1357	12.66	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
28	20240528	140453	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-60	5	-1.01	59223650	10008	91.03	5940	5960	5870	7740	4180	5960	5917.63	4.01	1	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1357	12.66	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
29	20240528	130451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-60	5	-1.01	59123350	9991	90.88	5940	5960	5870	7740	4180	5960	5917.66	4.01	1	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1357	12.66	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
30	20240528	120451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-30	5	-0.50	44066060	7432	67.60	5940	5960	5890	7740	4180	5960	5929.23	4.01	1	88	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1364	12.73	0.74	12	0.03	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
31	20240528	110442	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5920	-40	5	-0.67	39894540	6725	61.17	5940	5960	5900	7740	4180	5960	5932.27	4.01	1	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1362	12.70	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.00	5060	20231026	17.00	6760	-12.43	20240405	5390	9.83	20240319	7400	-20.00	20230828	5060	17.00	20231026	0.48	N	039340	500	115 억		452283	N	N	0	N	00	N
32	20240528	100452	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-30	5	-0.50	5562380	942	8.57	5940	5960	5900	7740	4180	5960	5904.86	4.01	60	1	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1364	12.73	0.74	12	0.00	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.48	N	039340	500	115 억		452342	N	N	0	N	00	N
33	20240528	090452	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	0	3	0.00	29720	5	0.05	5940	5960	5940	7740	4180	5960	5944.00	4.01	0	0	6013	5986	5943	5916	5873	6000	5930	115	1780	500	4050	10	1	23000000	1371	12.79	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.48	N	039340	500	115 억		452282	N	N	0	N	00	N
34	20240527	160444	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	20	2	0.34	65120720	10994	72.75	5940	5970	5900	7720	4160	5940	5923.30	4.01	-506	-506	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1371	12.79	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.49	N	039340	500	115 억		452282	N	N	0	N	00	N
35	20240527	150452	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5920	-20	5	-0.34	50962670	8611	56.98	5940	5970	5900	7720	4160	5940	5918.32	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1362	12.70	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.00	5060	20231026	17.00	6760	-12.43	20240405	5390	9.83	20240319	7400	-20.00	20230828	5060	17.00	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
36	20240527	140451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	0	3	0.00	49847350	8422	55.73	5940	5970	5900	7720	4160	5940	5918.71	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1366	12.75	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
37	20240527	130450	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-10	5	-0.17	46431150	7843	51.90	5940	5970	5900	7720	4160	5940	5920.08	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1364	12.73	0.74	12	0.03	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
38	20240527	120451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-40	5	-0.67	46069920	7782	51.49	5940	5970	5900	7720	4160	5940	5920.06	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1357	12.66	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
39	20240527	110451	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5910	-30	5	-0.51	34236650	5777	38.23	5940	5970	5900	7720	4160	5940	5926.37	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1359	12.68	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.14	5060	20231026	16.80	6760	-12.57	20240405	5390	9.65	20240319	7400	-20.14	20230828	5060	16.80	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
40	20240527	100448	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5910	-30	5	-0.51	4561130	771	5.10	5940	5970	5900	7720	4160	5940	5915.86	4.02	-128	-128	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1359	12.68	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.14	5060	20231026	16.80	6760	-12.57	20240405	5390	9.65	20240319	7400	-20.14	20230828	5060	16.80	20231026	0.49	N	039340	500	115 억		452660	N	N	0	N	00	N
41	20240527	090450	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	30	2	0.51	297170	50	0.33	5940	5970	5940	7720	4160	5940	5943.40	4.02	0	0	6013	5976	5933	5896	5853	5955	5875	115	1780	500	4030	10	1	23000000	1373	12.81	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.49	N	039340	500	115 억		452788	N	N	0	N	00	N
42	20240524	160429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-30	5	-0.50	89377100	15112	112.54	5950	5970	5890	7760	4180	5970	5914.31	4.02	-117	-117	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1366	12.75	0.74	12	0.07	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.50	N	039340	500	115 억		452788	N	N	0	N	00	N
43	20240524	150428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-40	5	-0.67	74295090	12571	93.62	5950	5970	5890	7760	4180	5970	5910.04	4.02	-117	-117	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1364	12.73	0.74	12	0.05	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.50	N	039340	500	115 억		452788	N	N	0	N	00	N
44	20240524	140430	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5920	-50	5	-0.84	71517710	12101	90.12	5950	5970	5890	7760	4180	5970	5910.07	4.02	-171	-171	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1362	12.70	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.00	5060	20231026	17.00	6760	-12.43	20240405	5390	9.83	20240319	7400	-20.00	20230828	5060	17.00	20231026	0.50	N	039340	500	115 억		452734	N	N	0	N	00	N
45	20240524	130429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5920	-50	5	-0.84	71369760	12076	89.93	5950	5970	5890	7760	4180	5970	5910.05	4.02	-7	-173	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1362	12.70	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.00	5060	20231026	17.00	6760	-12.43	20240405	5390	9.83	20240319	7400	-20.00	20230828	5060	17.00	20231026	0.50	N	039340	500	115 억		452898	N	N	0	N	00	N
46	20240524	120428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-70	5	-1.17	71298760	12064	89.84	5950	5970	5890	7760	4180	5970	5910.04	4.02	103	-173	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1357	12.66	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.50	N	039340	500	115 억		453008	N	N	0	N	00	N
47	20240524	110428	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-40	5	-0.67	68771400	11636	86.65	5950	5970	5890	7760	4180	5970	5910.23	4.02	-273	-273	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1364	12.73	0.74	12	0.05	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.50	N	039340	500	115 억		452632	N	N	0	N	00	N
48	20240524	100431	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-10	5	-0.17	18181550	3075	22.90	5950	5970	5900	7760	4180	5970	5912.70	4.02	-246	-246	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1371	12.79	0.75	12	0.01	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.50	N	039340	500	115 억		452659	N	N	0	N	00	N
49	20240524	090429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	0	3	0.00	1249700	210	1.56	5950	5970	5950	7760	4180	5970	5950.95	4.02	-199	-199	6010	5990	5950	5930	5890	6000	5940	115	1790	500	4050	10	1	23000000	1373	12.81	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.50	N	039340	500	115 억		452706	N	N	0	N	00	N
50	20240523	160425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	0	3	0.00	79814700	13428	84.22	5960	5970	5910	7760	4180	5970	5943.90	4.02	-253	-253	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1373	12.81	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.50	N	039340	500	115 억		452905	N	N	0	N	00	N
51	20240523	150429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-30	5	-0.50	64886500	10919	68.48	5960	5970	5910	7760	4180	5970	5942.53	4.02	-212	-212	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1366	12.75	0.74	12	0.05	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.50	N	039340	500	115 억		452946	N	N	0	N	00	N
52	20240523	140430	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-20	5	-0.34	64589500	10869	68.17	5960	5970	5910	7760	4180	5970	5942.54	4.02	-212	-212	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1369	12.77	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.50	N	039340	500	115 억		452946	N	N	0	N	00	N
53	20240523	130429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-30	5	-0.50	34600870	5828	36.55	5960	5970	5910	7760	4180	5970	5937.01	4.02	-212	-212	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1366	12.75	0.74	12	0.03	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.50	N	039340	500	115 억		452946	N	N	0	N	00	N
54	20240523	120426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-30	5	-0.50	34529620	5816	36.48	5960	5970	5910	7760	4180	5970	5937.00	4.02	-212	-212	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1366	12.75	0.74	12	0.03	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.50	N	039340	500	115 억		452946	N	N	0	N	00	N
55	20240523	110425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-10	5	-0.17	32426870	5462	34.26	5960	5970	5910	7760	4180	5970	5936.81	4.02	-212	-212	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1371	12.79	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.50	N	039340	500	115 억		452946	N	N	0	N	00	N
56	20240523	100426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	0	3	0.00	6154620	1034	6.49	5960	5970	5920	7760	4180	5970	5952.24	4.02	-215	-215	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1373	12.81	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.50	N	039340	500	115 억		452943	N	N	0	N	00	N
57	20240523	090429	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-10	5	-0.17	23840	4	0.03	5960	5960	5960	7760	4180	5970	5960.00	4.02	0	0	6030	6000	5970	5940	5910	5985	5925	115	1790	500	4050	10	1	23000000	1371	12.79	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.50	N	039340	500	115 억		453158	N	N	0	N	00	N
58	20240522	160422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-30	5	-0.50	94997470	15930	94.17	6000	6000	5940	7800	4200	6000	5963.43	4.02	974	974	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		453158	N	N	0	N	00	N
59	20240522	150425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-30	5	-0.50	85166690	14280	84.41	6000	6000	5940	7800	4200	6000	5964.05	4.02	974	974	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		453158	N	N	0	N	00	N
60	20240522	140426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	77263140	12954	76.57	6000	6000	5940	7800	4200	6000	5964.42	4.02	1258	1258	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.47	N	039340	500	115 억		453442	N	N	0	N	00	N
61	20240522	130423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	76915720	12896	76.23	6000	6000	5940	7800	4200	6000	5964.31	4.02	1258	1258	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.47	N	039340	500	115 억		453442	N	N	0	N	00	N
62	20240522	120424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	73840650	12381	73.19	6000	6000	5940	7800	4200	6000	5964.03	4.02	1258	1258	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1371	12.79	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.47	N	039340	500	115 억		453442	N	N	0	N	00	N
63	20240522	110426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	0	3	0.00	72552950	12165	71.91	6000	6000	5940	7800	4200	6000	5964.07	4.02	1258	1258	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.05	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		453442	N	N	0	N	00	N
64	20240522	100426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-30	5	-0.50	15241420	2553	15.09	6000	6000	5950	7800	4200	6000	5970.00	4.01	-150	-70	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	0.01	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		452034	N	N	0	N	00	N
65	20240522	090424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	0	3	0.00	6006000	1001	5.92	6000	6000	6000	7800	4200	6000	6000.00	4.01	-150	-150	6073	6036	5983	5946	5893	6055	5965	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		452034	N	N	0	N	00	N
66	20240521	160420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-10	5	-0.17	100278190	16752	73.71	5960	6020	5930	7810	4210	6010	5986.04	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.07	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
67	20240521	150424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-10	5	-0.17	84559890	14134	62.19	5960	6010	5930	7810	4210	6010	5982.73	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
68	20240521	140424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	-20	5	-0.33	79028430	13212	58.13	5960	6010	5930	7810	4210	6010	5981.56	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
69	20240521	130424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-10	5	-0.17	76037420	12711	55.93	5960	6010	5930	7810	4210	6010	5982.02	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
70	20240521	120424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-40	5	-0.67	75887420	12686	55.82	5960	6010	5930	7810	4210	6010	5981.98	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1373	12.81	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
71	20240521	110426	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6010	0	3	0.00	62907060	10514	46.26	5960	6010	5930	7810	4210	6010	5983.17	4.01	5929	5929	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1382	12.90	0.75	12	0.05	466.00	7981.00	7400	20230828	-18.78	5060	20231026	18.77	6760	-11.09	20240405	5390	11.50	20240319	7400	-18.78	20230828	5060	18.77	20231026	0.47	N	039340	500	115 억		452184	N	N	0	N	00	N
72	20240521	100424	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-60	5	-1.00	6529930	1097	4.83	5960	6000	5930	7810	4210	6010	5952.53	3.96	0	60	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1369	12.77	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.47	N	039340	500	115 억		446255	N	N	0	N	00	N
73	20240521	090422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-10	5	-0.17	1424480	239	1.05	5960	6000	5960	7810	4210	6010	5960.17	3.96	0	0	6096	6052	5996	5952	5896	6060	5960	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.00	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		446255	N	N	0	N	00	N
74	20240517	160425	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6040	-20	5	-0.33	92150210	15408	85.31	5970	6040	5950	7870	4250	6060	5980.67	3.97	-1063	-1131	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1389	12.96	0.76	12	0.07	466.00	7981.00	7400	20230828	-18.38	5060	20231026	19.37	6760	-10.65	20240405	5390	12.06	20240319	7400	-18.38	20230828	5060	19.37	20231026	0.47	N	039340	500	115 억		447946	N	N	0	N	00	N
75	20240517	150427	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-60	5	-0.99	77784060	13020	72.09	5970	6040	5950	7870	4250	6060	5974.20	3.98	-539	-355	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.47	N	039340	500	115 억		448470	N	N	0	N	00	N
76	20240517	140420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-90	5	-1.49	47888250	8027	44.44	5970	6040	5950	7870	4250	6060	5965.90	3.98	-539	-355	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1373	12.81	0.75	12	0.03	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		448470	N	N	0	N	00	N
77	20240517	130419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-100	5	-1.65	43538480	7298	40.41	5970	6040	5950	7870	4250	6060	5965.81	3.98	-539	-355	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1371	12.79	0.75	12	0.03	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.47	N	039340	500	115 억		448470	N	N	0	N	00	N
78	20240517	120420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-90	5	-1.49	41190130	6904	38.23	5970	6040	5950	7870	4250	6060	5966.13	3.98	-539	-355	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1373	12.81	0.75	12	0.03	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		448470	N	N	0	N	00	N
79	20240517	110419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-100	5	-1.65	30619430	5130	28.40	5970	6040	5960	7870	4250	6060	5968.70	3.98	-539	-355	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1371	12.79	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.47	N	039340	500	115 억		448470	N	N	0	N	00	N
80	20240517	100417	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6030	-30	5	-0.50	5177850	867	4.80	5970	6040	5970	7870	4250	6060	5972.15	3.98	-120	64	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1387	12.94	0.76	12	0.00	466.00	7981.00	7400	20230828	-18.51	5060	20231026	19.17	6760	-10.80	20240405	5390	11.87	20240319	7400	-18.51	20230828	5060	19.17	20231026	0.47	N	039340	500	115 억		448889	N	N	0	N	00	N
81	20240517	090419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6040	-20	5	-0.33	4967110	832	4.61	5970	6040	5970	7870	4250	6060	5970.08	3.98	93	62	6206	6132	6016	5942	5826	6170	5980	115	1810	500	4120	10	1	23000000	1389	12.96	0.76	12	0.00	466.00	7981.00	7400	20230828	-18.38	5060	20231026	19.37	6760	-10.65	20240405	5390	12.06	20240319	7400	-18.38	20230828	5060	19.37	20231026	0.47	N	039340	500	115 억		449102	N	N	0	N	00	N
82	20240516	160417	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6060	40	2	0.66	107309940	17923	90.99	5900	6090	5900	7820	4220	6020	5987.26	3.98	2314	2378	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1394	13.00	0.76	12	0.08	466.00	7981.00	7400	20230828	-18.11	5060	20231026	19.76	6760	-10.36	20240405	5390	12.43	20240319	7400	-18.11	20230828	5060	19.76	20231026	0.48	N	039340	500	115 억		449009	N	N	0	N	00	N
83	20240516	150416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-20	5	-0.33	87274770	14608	74.16	5900	6040	5900	7820	4220	6020	5974.45	3.98	2353	2353	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.48	N	039340	500	115 억		449048	N	N	0	N	00	N
84	20240516	140419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-20	5	-0.33	87197000	14595	74.09	5900	6040	5900	7820	4220	6020	5974.44	3.98	2361	2353	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.48	N	039340	500	115 억		449056	N	N	0	N	00	N
85	20240516	130419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6020	0	3	0.00	83212610	13933	70.73	5900	6040	5900	7820	4220	6020	5972.34	3.98	2353	2353	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1385	12.92	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.65	5060	20231026	18.97	6760	-10.95	20240405	5390	11.69	20240319	7400	-18.65	20230828	5060	18.97	20231026	0.48	N	039340	500	115 억		449048	N	N	0	N	00	N
86	20240516	120416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6020	0	3	0.00	83206590	13932	70.73	5900	6040	5900	7820	4220	6020	5972.33	3.98	2353	2353	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1385	12.92	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.65	5060	20231026	18.97	6760	-10.95	20240405	5390	11.69	20240319	7400	-18.65	20230828	5060	18.97	20231026	0.48	N	039340	500	115 억		449048	N	N	0	N	00	N
87	20240516	110416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	-20	5	-0.33	82935840	13887	70.50	5900	6040	5900	7820	4220	6020	5972.19	3.99	2531	2350	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1380	12.88	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.48	N	039340	500	115 억		449226	N	N	0	N	00	N
88	20240516	100417	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	27927140	4729	24.01	5900	5970	5900	7820	4220	6020	5905.48	3.97	204	204	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1373	12.81	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.48	N	039340	500	115 억		446899	N	N	0	N	00	N
89	20240516	090416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	26954060	4566	23.18	5900	5970	5900	7820	4220	6020	5903.19	3.97	534	216	6080	6050	6000	5970	5920	6065	5985	115	1800	500	4090	10	1	23000000	1373	12.81	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.48	N	039340	500	115 억		447229	N	N	0	N	00	N
90	20240514	160421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	116047500	19391	61.25	6010	6030	5950	7830	4230	6030	5984.60	3.96	283	201	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1385	12.92	0.75	12	0.08	466.00	7981.00	7400	20230828	-18.65	5060	20231026	18.97	6760	-10.95	20240405	5390	11.69	20240319	7400	-18.65	20230828	5060	18.97	20231026	0.47	N	039340	500	115 억		446695	N	N	0	N	00	N
91	20240514	150423	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6010	-20	5	-0.33	79505590	13308	42.03	6010	6030	5950	7830	4230	6030	5974.26	3.96	283	283	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1382	12.90	0.75	12	0.06	466.00	7981.00	7400	20230828	-18.78	5060	20231026	18.77	6760	-11.09	20240405	5390	11.50	20240319	7400	-18.78	20230828	5060	18.77	20231026	0.47	N	039340	500	115 억		446695	N	N	0	N	00	N
92	20240514	140421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-50	5	-0.83	60190430	10079	31.83	6010	6030	5950	7830	4230	6030	5971.85	3.96	276	276	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1375	12.83	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.47	N	039340	500	115 억		446688	N	N	0	N	00	N
93	20240514	130422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-50	5	-0.83	60118680	10067	31.80	6010	6030	5950	7830	4230	6030	5971.85	3.96	276	276	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1375	12.83	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.47	N	039340	500	115 억		446688	N	N	0	N	00	N
94	20240514	120420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-50	5	-0.83	60118680	10067	31.80	6010	6030	5950	7830	4230	6030	5971.85	3.96	405	276	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1375	12.83	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.47	N	039340	500	115 억		446817	N	N	0	N	00	N
95	20240514	110420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	27017000	4509	14.24	6010	6030	5950	7830	4230	6030	5991.78	3.96	243	243	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1373	12.81	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		446655	N	N	0	N	00	N
96	20240514	100420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	12140690	2017	6.37	6010	6030	5950	7830	4230	6030	6019.17	3.96	-3	-3	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1373	12.81	0.75	12	0.01	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.47	N	039340	500	115 억		446409	N	N	0	N	00	N
97	20240514	090420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-80	5	-1.33	428990	72	0.23	6010	6010	5950	7830	4230	6030	5956.14	3.97	483	0	6156	6092	5966	5902	5776	6125	5935	115	1800	500	4100	10	1	23000000	1369	12.77	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.47	N	039340	500	115 억		446895	N	N	0	N	00	N
98	20240513	160421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6030	50	2	0.84	186222640	31499	27.67	5980	6030	5840	7770	4190	5980	5909.40	3.96	116	199	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1387	12.94	0.76	12	0.14	466.00	7981.00	7400	20230828	-18.51	5060	20231026	19.17	6760	-10.80	20240405	5390	11.87	20240319	7400	-18.51	20230828	5060	19.17	20231026	0.47	N	039340	500	115 억		446412	N	N	0	N	00	N
99	20240513	150422	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	123244780	20917	18.38	5980	5990	5840	7770	4190	5980	5892.09	3.96	347	192	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1357	12.66	0.74	12	0.09	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.47	N	039340	500	115 억		446643	N	N	0	N	00	N
100	20240513	140420	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	122561580	20801	18.27	5980	5990	5840	7770	4190	5980	5892.10	3.96	505	90	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1357	12.66	0.74	12	0.09	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.47	N	039340	500	115 억		446801	N	N	0	N	00	N
101	20240513	130419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-50	5	-0.84	116397860	19753	17.35	5980	5990	5840	7770	4190	5980	5892.67	3.96	-11	-10	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1364	12.73	0.74	12	0.09	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.47	N	039340	500	115 억		446285	N	N	0	N	00	N
102	20240513	120421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	82314600	13976	12.28	5980	5990	5840	7770	4190	5980	5889.71	3.96	-11	-10	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1357	12.66	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.47	N	039340	500	115 억		446285	N	N	0	N	00	N
103	20240513	110419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5900	-80	5	-1.34	69332550	11767	10.34	5980	5990	5840	7770	4190	5980	5892.12	3.96	-11	-10	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1357	12.66	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.47	N	039340	500	115 억		446285	N	N	0	N	00	N
104	20240513	100421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-30	5	-0.50	6446200	1081	0.95	5980	5990	5940	7770	4190	5980	5963.18	3.96	-5	-11	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1369	12.77	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.47	N	039340	500	115 억		446291	N	N	0	N	00	N
105	20240513	090421	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	0	3	0.00	41860	7	0.01	5980	5980	5980	7770	4190	5980	5980.00	3.96	0	0	6053	6016	5953	5916	5853	6035	5935	115	1790	500	4060	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.47	N	039340	500	115 억		446296	N	N	0	N	00	N
106	20240510	160409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-10	5	-0.17	181443040	30500	152.26	5970	5990	5890	7780	4200	5990	5948.94	3.96	1159	1159	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1375	12.83	0.75	12	0.13	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.45	N	039340	500	115 억		446296	N	N	0	N	00	N
107	20240510	150412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-40	5	-0.67	137289460	23056	115.10	5970	5990	5940	7780	4200	5990	5954.61	3.96	1159	1159	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1369	12.77	0.75	12	0.10	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.45	N	039340	500	115 억		446296	N	N	0	N	00	N
108	20240510	140412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-40	5	-0.67	121031570	20319	101.43	5970	5990	5940	7780	4200	5990	5956.57	3.96	839	687	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1369	12.77	0.75	12	0.09	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.45	N	039340	500	115 억		445976	N	N	0	N	00	N
109	20240510	130409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-20	5	-0.33	100348870	16845	84.09	5970	5990	5940	7780	4200	5990	5957.19	3.96	638	594	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1373	12.81	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.45	N	039340	500	115 억		445775	N	N	0	N	00	N
110	20240510	120408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-20	5	-0.33	97274350	16330	81.52	5970	5990	5940	7780	4200	5990	5956.79	3.96	607	594	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1373	12.81	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.45	N	039340	500	115 억		445744	N	N	0	N	00	N
111	20240510	110410	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5970	-20	5	-0.33	97059430	16294	81.34	5970	5990	5940	7780	4200	5990	5956.76	3.96	594	594	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1373	12.81	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.32	5060	20231026	17.98	6760	-11.69	20240405	5390	10.76	20240319	7400	-19.32	20230828	5060	17.98	20231026	0.45	N	039340	500	115 억		445731	N	N	0	N	00	N
112	20240510	100410	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	-40	5	-0.67	68610970	11529	57.55	5970	5990	5940	7780	4200	5990	5951.16	3.95	402	361	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1369	12.77	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.45	N	039340	500	115 억		445539	N	N	0	N	00	N
113	20240510	090411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	0	3	0.00	2986010	501	2.50	5970	5990	5960	7780	4200	5990	5960.10	3.95	90	0	6043	6016	5973	5946	5903	6025	5955	115	1790	500	4070	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.45	N	039340	500	115 억		445227	N	N	0	N	00	N
114	20240509	160416	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	119693240	20032	85.71	5990	6000	5930	7800	4200	6000	5975.10	3.95	445	380	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	0.09	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.44	N	039340	500	115 억		445137	N	N	0	N	00	N
115	20240509	150419	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	0	3	0.00	112768750	18876	80.76	5990	6000	5930	7800	4200	6000	5974.18	3.95	445	380	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1380	12.88	0.75	12	0.08	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.44	N	039340	500	115 억		445137	N	N	0	N	00	N
116	20240509	140411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	75574790	12662	54.18	5990	6000	5930	7800	4200	6000	5968.62	3.95	331	266	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	0.06	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.44	N	039340	500	115 억		445023	N	N	0	N	00	N
117	20240509	130412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	67671680	11339	48.52	5990	6000	5930	7800	4200	6000	5968.04	3.95	331	266	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.44	N	039340	500	115 억		445023	N	N	0	N	00	N
118	20240509	120411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	-10	5	-0.17	67486200	11308	48.38	5990	6000	5930	7800	4200	6000	5968.00	3.95	436	266	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1378	12.85	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.44	N	039340	500	115 억		445128	N	N	0	N	00	N
119	20240509	110403	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5960	-40	5	-0.67	55365360	9282	39.71	5990	6000	5930	7800	4200	6000	5964.80	3.95	331	266	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1371	12.79	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.46	5060	20231026	17.79	6760	-11.83	20240405	5390	10.58	20240319	7400	-19.46	20230828	5060	17.79	20231026	0.44	N	039340	500	115 억		445023	N	N	0	N	00	N
120	20240509	100406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	21428330	3595	15.38	5990	6000	5930	7800	4200	6000	5960.57	3.95	331	264	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	0.02	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.44	N	039340	500	115 억		445023	N	N	0	N	00	N
121	20240509	090403	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5980	-20	5	-0.33	934300	156	0.67	5990	5990	5980	7800	4200	6000	5988.96	3.95	-2	-73	6093	6046	5993	5946	5893	6070	5970	115	1800	500	4080	10	1	23000000	1375	12.83	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.19	5060	20231026	18.18	6760	-11.54	20240405	5390	10.95	20240319	7400	-19.19	20230828	5060	18.18	20231026	0.44	N	039340	500	115 억		444690	N	N	0	N	00	N
122	20240508	160403	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	138779570	23157	146.83	5990	6040	5940	7780	4200	5990	5992.99	3.95	643	708	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.10	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444692	N	N	0	N	00	N
123	20240508	150407	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	97876560	16338	103.60	5990	6040	5940	7780	4200	5990	5990.73	3.95	644	627	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.07	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444693	N	N	0	N	00	N
124	20240508	140401	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	96049180	16033	101.66	5990	6040	5940	7780	4200	5990	5990.72	3.94	483	479	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.07	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444532	N	N	0	N	00	N
125	20240508	130400	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	68240610	11380	72.16	5990	6040	5940	7780	4200	5990	5996.54	3.94	396	377	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.05	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444445	N	N	0	N	00	N
126	20240508	120402	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	0	3	0.00	67366040	11234	71.23	5990	6040	5940	7780	4200	5990	5996.62	3.94	245	242	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1378	12.85	0.75	12	0.05	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.43	N	039340	500	115 억		444294	N	N	0	N	00	N
127	20240508	110437	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	64073030	10685	67.75	5990	6040	5940	7780	4200	5990	5996.54	3.94	466	226	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.05	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444515	N	N	0	N	00	N
128	20240508	100408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	6000	10	2	0.17	28781930	4794	30.40	5990	6040	5940	7780	4200	5990	6003.74	3.94	-28	-28	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1380	12.88	0.75	12	0.02	466.00	7981.00	7400	20230828	-18.92	5060	20231026	18.58	6760	-11.24	20240405	5390	11.32	20240319	7400	-18.92	20230828	5060	18.58	20231026	0.43	N	039340	500	115 억		444021	N	N	0	N	00	N
129	20240508	090405	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	0	3	0.00	1150080	192	1.22	5990	5990	5990	7780	4200	5990	5990.00	3.94	-28	-28	6090	6040	5990	5940	5890	6065	5965	115	1790	500	4070	10	1	23000000	1378	12.85	0.75	12	0.00	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.43	N	039340	500	115 억		444021	N	N	0	N	00	N
130	20240503	160412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5990	50	2	0.84	92090100	15505	148.60	5940	5990	5900	7720	4160	5940	5939.38	3.94	67	67	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1378	12.85	0.75	12	0.07	466.00	7981.00	7400	20230828	-19.05	5060	20231026	18.38	6760	-11.39	20240405	5390	11.13	20240319	7400	-19.05	20230828	5060	18.38	20231026	0.43	N	039340	500	115 억		443812	N	N	0	N	00	N
131	20240503	150412	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	0	3	0.00	54861230	9253	88.68	5940	5950	5900	7720	4160	5940	5929.02	3.94	213	85	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1366	12.75	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.43	N	039340	500	115 억		443958	N	N	0	N	00	N
132	20240503	140413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-10	5	-0.17	53615830	9043	86.67	5940	5950	5900	7720	4160	5940	5928.99	3.94	11	11	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1364	12.73	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.43	N	039340	500	115 억		443756	N	N	0	N	00	N
133	20240503	130413	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-10	5	-0.17	51486930	8684	83.23	5940	5950	5900	7720	4160	5940	5928.94	3.94	11	11	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1364	12.73	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.43	N	039340	500	115 억		443756	N	N	0	N	00	N
134	20240503	120411	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5910	-30	5	-0.51	48022490	8099	77.62	5940	5950	5900	7720	4160	5940	5929.43	3.94	-3	-3	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1359	12.68	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.14	5060	20231026	16.80	6760	-12.57	20240405	5390	9.65	20240319	7400	-20.14	20230828	5060	16.80	20231026	0.43	N	039340	500	115 억		443742	N	N	0	N	00	N
135	20240503	110410	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	10	2	0.17	41625770	7018	67.26	5940	5950	5900	7720	4160	5940	5931.29	3.94	-3	-3	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1369	12.77	0.75	12	0.03	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.43	N	039340	500	115 억		443742	N	N	0	N	00	N
136	20240503	100409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5910	-30	5	-0.51	7056640	1188	11.39	5940	5940	5910	7720	4160	5940	5939.93	3.94	-3	-3	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1359	12.68	0.74	12	0.01	466.00	7981.00	7400	20230828	-20.14	5060	20231026	16.80	6760	-12.57	20240405	5390	9.65	20240319	7400	-20.14	20230828	5060	16.80	20231026	0.43	N	039340	500	115 억		443742	N	N	0	N	00	N
137	20240503	090408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	0	3	0.00	118800	20	0.19	5940	5940	5940	7720	4160	5940	5940.00	3.94	1	-3	5973	5956	5933	5916	5893	5965	5925	115	1780	500	4030	10	1	23000000	1366	12.75	0.74	12	0.00	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.43	N	039340	500	115 억		443746	N	N	0	N	00	N
138	20240502	160408	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-10	5	-0.17	61895010	10434	56.37	5930	5950	5910	7730	4170	5950	5932.05	3.94	83	18	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1366	12.75	0.74	12	0.05	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.44	N	039340	500	115 억		443745	N	N	0	N	00	N
139	20240502	150409	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-10	5	-0.17	55593680	9373	50.64	5930	5950	5910	7730	4170	5950	5931.26	3.94	118	83	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1366	12.75	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.44	N	039340	500	115 억		443780	N	N	0	N	00	N
140	20240502	140407	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5940	-10	5	-0.17	53362120	8996	48.60	5930	5950	5910	7730	4170	5950	5931.76	3.94	52	51	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1366	12.75	0.74	12	0.04	466.00	7981.00	7400	20230828	-19.73	5060	20231026	17.39	6760	-12.13	20240405	5390	10.20	20240319	7400	-19.73	20230828	5060	17.39	20231026	0.44	N	039340	500	115 억		443714	N	N	0	N	00	N
141	20240502	130406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	0	3	0.00	52917400	8921	48.20	5930	5950	5910	7730	4170	5950	5931.78	3.94	51	24	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1369	12.77	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.44	N	039340	500	115 억		443713	N	N	0	N	00	N
142	20240502	120406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	0	3	0.00	52840090	8908	48.13	5930	5950	5910	7730	4170	5950	5931.76	3.94	22	22	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1369	12.77	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.44	N	039340	500	115 억		443684	N	N	0	N	00	N
143	20240502	110405	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	0	3	0.00	51908010	8751	47.28	5930	5950	5910	7730	4170	5950	5931.67	3.94	22	22	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1369	12.77	0.75	12	0.04	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.44	N	039340	500	115 억		443684	N	N	0	N	00	N
144	20240502	100405	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5950	0	3	0.00	10320650	1736	9.38	5930	5950	5910	7730	4170	5950	5945.07	3.94	4	4	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1369	12.77	0.75	12	0.01	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.44	N	039340	500	115 억		443666	N	N	0	N	00	N
145	20240502	090406	55	60.00	KOSDAQ		방송서비스	N	N	N	Y	60	N	5930	-20	5	-0.34	302430	51	0.28	5930	5930	5930	7730	4170	5950	5930.00	3.94	103	-7	6010	5980	5920	5890	5830	5995	5905	115	1780	500	4040	10	1	23000000	1364	12.73	0.74	12	0.00	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.44	N	039340	500	115 억		443765	N	N	0	N	00	N