KissMeData/058400/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	160602	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	850	-3	5	-0.35	200601313	235402	93.14	853	862	849	1108	598	853	852.17	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1126	13.49	0.52	12	0.18	63.00	1622.00	1355	20231227	-37.27	846	20230726	0.47	1214	-29.98	20240102	849	0.12	20240531	1355	-37.27	20231227	846	0.47	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
3	20240531	150557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	-2	5	-0.23	166338480	195079	77.18	853	862	849	1108	598	853	852.67	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1127	13.51	0.52	12	0.15	63.00	1622.00	1355	20231227	-37.20	846	20230726	0.59	1214	-29.90	20240102	849	0.24	20240531	1355	-37.20	20231227	846	0.59	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
4	20240531	140601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	4	2	0.47	133645220	156648	61.98	853	862	849	1108	598	853	853.16	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.12	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	849	0.94	20240531	1355	-36.75	20231227	846	1.30	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
5	20240531	130604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	3	2	0.35	132259763	155030	61.34	853	862	849	1108	598	853	853.12	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1134	13.59	0.53	12	0.12	63.00	1622.00	1355	20231227	-36.83	846	20230726	1.18	1214	-29.49	20240102	849	0.82	20240531	1355	-36.83	20231227	846	1.18	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
6	20240531	120606	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	4	2	0.47	126547808	148344	58.69	853	862	849	1108	598	853	853.07	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1135	13.60	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	849	0.94	20240531	1355	-36.75	20231227	846	1.30	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
7	20240531	110602	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	852	-1	5	-0.12	81605724	95859	37.93	853	856	849	1108	598	853	851.31	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1128	13.52	0.53	12	0.07	63.00	1622.00	1355	20231227	-37.12	846	20230726	0.71	1214	-29.82	20240102	849	0.35	20240531	1355	-37.12	20231227	846	0.71	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
8	20240531	100604	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	0	3	0.00	53178420	62479	24.72	853	856	849	1108	598	853	851.14	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1130	13.54	0.53	12	0.05	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	849	0.47	20240531	1355	-37.05	20231227	846	0.83	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
9	20240531	090600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	2	2	0.23	3156440	3698	1.46	853	855	853	1108	598	853	853.56	0.00	0	0	863	857	853	847	843	856	846	662	255	500	540	1	1	132429720	1132	13.57	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	849	0.71	20240530	1355	-36.90	20231227	846	1.06	20230726	3.85	N	058400	500	662 억		0	N	N	3	N	00	N
10	20240530	160558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-4	5	-0.47	215551884	252545	86.93	857	859	849	1114	600	857	853.54	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1130	13.54	0.53	12	0.19	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	849	0.47	20240530	1355	-37.05	20231227	846	0.83	20230726	3.84	N	058400	500	662 억		0	N	N	3	N	00	N
11	20240530	150559	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-3	5	-0.35	198687114	232780	80.12	857	859	849	1114	600	857	853.54	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1131	13.56	0.53	12	0.18	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	849	0.59	20240530	1355	-36.97	20231227	846	0.95	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
12	20240530	140600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-2	5	-0.23	189676829	222219	76.49	857	859	849	1114	600	857	853.56	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1132	13.57	0.53	12	0.17	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	849	0.71	20240530	1355	-36.90	20231227	846	1.06	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
13	20240530	130600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-2	5	-0.23	164685622	192951	66.41	857	859	849	1114	600	857	853.51	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1132	13.57	0.53	12	0.15	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	849	0.71	20240530	1355	-36.90	20231227	846	1.06	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
14	20240530	120600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-3	5	-0.35	124482082	145886	50.21	857	859	849	1114	600	857	853.28	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1131	13.56	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.97	846	20230726	0.95	1214	-29.65	20240102	849	0.59	20240530	1355	-36.97	20231227	846	0.95	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
15	20240530	110600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-4	5	-0.47	122654548	143743	49.48	857	859	849	1114	600	857	853.29	0.00	0	1	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1130	13.54	0.53	12	0.11	63.00	1622.00	1355	20231227	-37.05	846	20230726	0.83	1214	-29.74	20240102	849	0.47	20240530	1355	-37.05	20231227	846	0.83	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
16	20240530	100601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-2	5	-0.23	55310232	64641	22.25	857	859	853	1114	600	857	855.65	0.00	0	0	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1132	13.57	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.90	846	20230726	1.06	1214	-29.57	20240102	853	0.23	20240530	1355	-36.90	20231227	846	1.06	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
17	20240530	090600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	1	2	0.12	7017106	8185	2.82	857	858	856	1114	600	857	857.31	0.00	0	0	873	865	860	852	847	862	849	662	257	500	540	1	1	132429720	1136	13.62	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	855	0.35	20240529	1355	-36.68	20231227	846	1.42	20230726	3.84	N	058400	500	662 억		0	N	N	0	N	00	N
18	20240529	160555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-6	5	-0.70	249199771	289992	275.46	863	868	855	1121	605	863	859.34	0.00	0	1	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1135	13.60	0.53	12	0.22	63.00	1622.00	1355	20231227	-36.75	846	20230726	1.30	1214	-29.41	20240102	855	0.23	20240529	1355	-36.75	20231227	846	1.30	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
19	20240529	150553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-5	5	-0.58	227043341	264107	250.87	863	868	855	1121	605	863	859.66	0.00	0	1	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1136	13.62	0.53	12	0.20	63.00	1622.00	1355	20231227	-36.68	846	20230726	1.42	1214	-29.32	20240102	855	0.35	20240529	1355	-36.68	20231227	846	1.42	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
20	20240529	140554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	-3	5	-0.35	198250078	230454	218.90	863	868	855	1121	605	863	860.26	0.00	0	1	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1139	13.65	0.53	12	0.17	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	855	0.58	20240529	1355	-36.53	20231227	846	1.65	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
21	20240529	130555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	-3	5	-0.35	158206475	183766	174.55	863	868	855	1121	605	863	860.91	0.00	0	4548	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1139	13.65	0.53	12	0.14	63.00	1622.00	1355	20231227	-36.53	846	20230726	1.65	1214	-29.16	20240102	855	0.58	20240529	1355	-36.53	20231227	846	1.65	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
22	20240529	120559	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	1	2	0.12	94803730	109883	104.38	863	868	860	1121	605	863	862.77	0.00	0	0	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
23	20240529	110556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-1	5	-0.12	65700184	76104	72.29	863	868	861	1121	605	863	863.29	0.00	0	0	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1142	13.68	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	858	0.47	20240524	1355	-36.38	20231227	846	1.89	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
24	20240529	100554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	1	2	0.12	53472968	61928	58.82	863	868	861	1121	605	863	863.47	0.00	0	0	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
25	20240529	090551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	3	2	0.35	16235348	18749	17.81	863	868	863	1121	605	863	865.93	0.00	0	0	868	865	863	860	858	865	860	662	258	500	550	1	1	132429720	1147	13.75	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.09	846	20230726	2.36	1214	-28.67	20240102	858	0.93	20240524	1355	-36.09	20231227	846	2.36	20230726	3.84	N	058400	500	662 억		0	N	N	326	N	00	N
26	20240528	160551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	1	2	0.12	88449426	102465	101.14	863	866	861	1120	604	862	863.23	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1143	13.70	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.31	846	20230726	2.01	1214	-28.91	20240102	858	0.58	20240524	1355	-36.31	20231227	846	2.01	20230726	3.82	N	058400	500	662 억		0	N	N	326	N	00	N
27	20240528	150554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	2	2	0.23	77096832	89312	88.15	863	866	861	1120	604	862	863.23	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
28	20240528	140555	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	2	2	0.23	67573632	78268	77.25	863	866	861	1120	604	862	863.36	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
29	20240528	130552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	60083577	69596	68.69	863	866	861	1120	604	862	863.32	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
30	20240528	120552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	4	2	0.46	49543341	57405	56.66	863	866	861	1120	604	862	863.05	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1147	13.75	0.53	12	0.04	63.00	1622.00	1355	20231227	-36.09	846	20230726	2.36	1214	-28.67	20240102	858	0.93	20240524	1355	-36.09	20231227	846	2.36	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
31	20240528	110539	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	46639960	54046	53.35	863	866	861	1120	604	862	862.97	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.04	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
32	20240528	100553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	1	2	0.12	25749321	29857	29.47	863	866	861	1120	604	862	862.42	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1143	13.70	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.31	846	20230726	2.01	1214	-28.91	20240102	858	0.58	20240524	1355	-36.31	20231227	846	2.01	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
33	20240528	090554	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-1	5	-0.12	15955577	18507	18.27	863	866	861	1120	604	862	862.14	0.00	0	0	869	865	863	859	857	864	858	662	258	500	550	1	1	132429720	1140	13.67	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	858	0.35	20240524	1355	-36.46	20231227	846	1.77	20230726	3.82	N	058400	500	662 억		0	N	N	3192	N	00	N
34	20240527	160543	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	0	3	0.00	87189050	101026	59.33	865	867	861	1120	604	862	863.04	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1142	13.68	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	858	0.47	20240524	1355	-36.38	20231227	846	1.89	20230726	3.80	N	058400	500	662 억		0	N	N	3192	N	00	N
35	20240527	150553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	1	2	0.12	73446272	85108	49.98	865	867	861	1120	604	862	862.99	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1143	13.70	0.53	12	0.06	63.00	1622.00	1355	20231227	-36.31	846	20230726	2.01	1214	-28.91	20240102	858	0.58	20240524	1355	-36.31	20231227	846	2.01	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
36	20240527	140552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	58765370	68077	39.98	865	867	861	1120	604	862	863.23	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
37	20240527	130550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	52547076	60880	35.75	865	867	861	1120	604	862	863.14	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
38	20240527	120552	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	36465513	42243	24.81	865	867	861	1120	604	862	863.26	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
39	20240527	110551	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	34964783	40508	23.79	865	867	861	1120	604	862	863.18	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.03	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
40	20240527	100549	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	18093784	20949	12.30	865	867	861	1120	604	862	863.77	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.02	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
41	20240527	090550	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	3	2	0.35	2671267	3091	1.82	865	865	864	1120	604	862	864.98	0.00	0	0	870	866	862	858	854	866	858	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.00	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	0	N	00	N
42	20240524	160523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-1	5	-0.12	143058228	165998	59.18	862	866	858	1121	605	863	861.80	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1142	13.68	0.53	12	0.13	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	858	0.47	20240524	1355	-36.38	20231227	846	1.89	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
43	20240524	150522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	1	2	0.12	133028419	154373	55.04	862	866	858	1121	605	863	861.73	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.12	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
44	20240524	140525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	2	2	0.23	124302136	144266	51.44	862	866	858	1121	605	863	861.61	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1146	13.73	0.53	12	0.11	63.00	1622.00	1355	20231227	-36.16	846	20230726	2.25	1214	-28.75	20240102	858	0.82	20240524	1355	-36.16	20231227	846	2.25	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
45	20240524	130524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-1	5	-0.12	110270211	128013	45.64	862	865	858	1121	605	863	861.39	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1142	13.68	0.53	12	0.10	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	858	0.47	20240524	1355	-36.38	20231227	846	1.89	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
46	20240524	120523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	0	3	0.00	94158117	109340	38.98	862	865	858	1121	605	863	861.13	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1143	13.70	0.53	12	0.08	63.00	1622.00	1355	20231227	-36.31	846	20230726	2.01	1214	-28.91	20240102	858	0.58	20240524	1355	-36.31	20231227	846	2.01	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
47	20240524	110523	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-2	5	-0.23	83498813	96970	34.57	862	865	858	1121	605	863	861.06	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1140	13.67	0.53	12	0.07	63.00	1622.00	1355	20231227	-36.46	846	20230726	1.77	1214	-29.08	20240102	858	0.35	20240524	1355	-36.46	20231227	846	1.77	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
48	20240524	100526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	1	2	0.12	55794163	64771	23.09	862	865	858	1121	605	863	861.38	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1144	13.71	0.53	12	0.05	63.00	1622.00	1355	20231227	-36.24	846	20230726	2.13	1214	-28.83	20240102	858	0.70	20240524	1355	-36.24	20231227	846	2.13	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
49	20240524	090524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-1	5	-0.12	7518498	8721	3.11	862	863	861	1121	605	863	862.00	0.00	0	0	875	868	865	858	855	867	857	662	258	500	550	1	1	132429720	1142	13.68	0.53	12	0.01	63.00	1622.00	1355	20231227	-36.38	846	20230726	1.89	1214	-29.00	20240102	861	0.12	20240524	1355	-36.38	20231227	846	1.89	20230726	3.80	N	058400	500	662 억		0	N	N	7	N	00	N
50	20240523	160519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	-6	5	-0.69	232718379	268247	94.88	869	872	862	1129	609	869	867.59	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1143	13.70	0.53	12	0.20	63.00	1622.00	1355	20231227	-36.31	846	20230726	2.01	1214	-28.91	20240102	862	0.12	20240523	1355	-36.31	20231227	846	2.01	20230726	3.81	N	058400	500	662 억		0	N	N	7	N	00	N
51	20240523	150524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	868	-1	5	-0.12	172899800	199026	70.39	869	872	865	1129	609	869	868.72	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1149	13.78	0.54	12	0.15	63.00	1622.00	1355	20231227	-35.94	846	20230726	2.60	1214	-28.50	20240102	865	0.35	20240523	1355	-35.94	20231227	846	2.60	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
52	20240523	140526	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	870	1	2	0.12	136990844	157679	55.77	869	872	865	1129	609	869	868.79	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1152	13.81	0.54	12	0.12	63.00	1622.00	1355	20231227	-35.79	846	20230726	2.84	1214	-28.34	20240102	865	0.58	20240523	1355	-35.79	20231227	846	2.84	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
53	20240523	130524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	0	3	0.00	134458653	154773	54.74	869	872	865	1129	609	869	868.74	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1151	13.79	0.54	12	0.12	63.00	1622.00	1355	20231227	-35.87	846	20230726	2.72	1214	-28.42	20240102	865	0.46	20240523	1355	-35.87	20231227	846	2.72	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
54	20240523	120521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	0	3	0.00	112597797	129606	45.84	869	872	865	1129	609	869	868.76	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1151	13.79	0.54	12	0.10	63.00	1622.00	1355	20231227	-35.87	846	20230726	2.72	1214	-28.42	20240102	865	0.46	20240523	1355	-35.87	20231227	846	2.72	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
55	20240523	110521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	872	3	2	0.35	110356628	127029	44.93	869	872	865	1129	609	869	868.74	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1155	13.84	0.54	12	0.10	63.00	1622.00	1355	20231227	-35.65	846	20230726	3.07	1214	-28.17	20240102	865	0.81	20240523	1355	-35.65	20231227	846	3.07	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
56	20240523	100521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	0	3	0.00	79223661	91233	32.27	869	872	865	1129	609	869	868.34	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1151	13.79	0.54	12	0.07	63.00	1622.00	1355	20231227	-35.87	846	20230726	2.72	1214	-28.42	20240102	865	0.46	20240523	1355	-35.87	20231227	846	2.72	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
57	20240523	090524	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	871	2	2	0.23	11803652	13576	4.80	869	871	869	1129	609	869	869.66	0.00	0	0	886	877	873	864	860	875	862	662	260	500	550	1	1	132429720	1153	13.83	0.54	12	0.01	63.00	1622.00	1355	20231227	-35.72	846	20230726	2.96	1214	-28.25	20240102	865	0.69	20240416	1355	-35.72	20231227	846	2.96	20230726	3.81	N	058400	500	662 억		0	N	N	173	N	00	N
58	20240522	160516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	-6	5	-0.69	244551140	280188	89.89	882	882	869	1137	613	875	872.85	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1151	13.79	0.54	12	0.21	63.00	1622.00	1355	20231227	-35.87	846	20230726	2.72	1214	-28.42	20240102	865	0.46	20240416	1355	-35.87	20231227	846	2.72	20230726	3.79	N	058400	500	662 억		0	N	N	173	N	00	N
59	20240522	150519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	872	-3	5	-0.34	141888750	162239	52.05	882	882	872	1137	613	875	874.57	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1155	13.84	0.54	12	0.12	63.00	1622.00	1355	20231227	-35.65	846	20230726	3.07	1214	-28.17	20240102	865	0.81	20240416	1355	-35.65	20231227	846	3.07	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
60	20240522	140522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	875	0	3	0.00	102727716	117408	37.67	882	882	872	1137	613	875	874.96	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1159	13.89	0.54	12	0.09	63.00	1622.00	1355	20231227	-35.42	846	20230726	3.43	1214	-27.92	20240102	865	1.16	20240416	1355	-35.42	20231227	846	3.43	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
61	20240522	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	875	0	3	0.00	79717756	91096	29.23	882	882	872	1137	613	875	875.10	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1159	13.89	0.54	12	0.07	63.00	1622.00	1355	20231227	-35.42	846	20230726	3.43	1214	-27.92	20240102	865	1.16	20240416	1355	-35.42	20231227	846	3.43	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
62	20240522	120517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	2	2	0.23	56973143	65109	20.89	882	882	872	1137	613	875	875.04	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1161	13.92	0.54	12	0.05	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
63	20240522	110522	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	876	1	2	0.11	36058670	41213	13.22	882	882	872	1137	613	875	874.93	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1160	13.90	0.54	12	0.03	63.00	1622.00	1355	20231227	-35.35	846	20230726	3.55	1214	-27.84	20240102	865	1.27	20240416	1355	-35.35	20231227	846	3.55	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
64	20240522	100520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	4	2	0.46	15432883	17599	5.65	882	882	875	1137	613	875	876.92	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1164	13.95	0.54	12	0.01	63.00	1622.00	1355	20231227	-35.13	846	20230726	3.90	1214	-27.59	20240102	865	1.62	20240416	1355	-35.13	20231227	846	3.90	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
65	20240522	090519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	6	2	0.69	470076	535	0.17	882	882	877	1137	613	875	878.65	0.00	0	0	888	881	878	871	868	880	870	662	262	500	560	1	1	132429720	1167	13.98	0.54	12	0.00	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
66	20240521	160514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	875	-7	5	-0.79	272151920	309581	122.96	879	885	875	1146	618	882	879.09	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1159	13.89	0.54	12	0.23	63.00	1622.00	1355	20231227	-35.42	846	20230726	3.43	1214	-27.92	20240102	865	1.16	20240416	1355	-35.42	20231227	846	3.43	20230726	3.79	N	058400	500	662 억		0	N	N	238	N	00	N
67	20240521	150520	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	-5	5	-0.57	242303696	275500	109.43	879	885	877	1146	618	882	879.50	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1161	13.92	0.54	12	0.21	63.00	1622.00	1355	20231227	-35.28	846	20230726	3.66	1214	-27.76	20240102	865	1.39	20240416	1355	-35.28	20231227	846	3.66	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
68	20240521	140517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	878	-4	5	-0.45	195496432	222160	88.24	879	885	878	1146	618	882	879.97	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1163	13.94	0.54	12	0.17	63.00	1622.00	1355	20231227	-35.20	846	20230726	3.78	1214	-27.68	20240102	865	1.50	20240416	1355	-35.20	20231227	846	3.78	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
69	20240521	130518	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	-2	5	-0.23	150482276	170916	67.89	879	885	878	1146	618	882	880.44	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1165	13.97	0.54	12	0.13	63.00	1622.00	1355	20231227	-35.06	846	20230726	4.02	1214	-27.51	20240102	865	1.73	20240416	1355	-35.06	20231227	846	4.02	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
70	20240521	120519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	-1	5	-0.11	139158180	158052	62.78	879	885	878	1146	618	882	880.45	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.12	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
71	20240521	110519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	1	2	0.11	129914544	147549	58.61	879	885	878	1146	618	882	880.48	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1169	14.02	0.54	12	0.11	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
72	20240521	100517	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	-1	5	-0.11	109924154	124831	49.58	879	885	878	1146	618	882	880.58	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1167	13.98	0.54	12	0.09	63.00	1622.00	1355	20231227	-34.98	846	20230726	4.14	1214	-27.43	20240102	865	1.85	20240416	1355	-34.98	20231227	846	4.14	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
73	20240521	090516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	3	2	0.34	11127840	12651	5.02	879	885	879	1146	618	882	879.48	0.00	0	0	890	886	882	878	874	884	876	662	264	500	560	1	1	132429720	1172	14.05	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	3.79	N	058400	500	662 억		0	N	N	3201	N	00	N
74	20240517	160519	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-5	5	-0.56	271812734	307875	90.03	884	890	879	1155	623	889	882.85	0.00	0	1	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1171	14.03	0.55	12	0.23	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
75	20240517	150521	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-5	5	-0.56	238984853	270699	79.15	884	890	879	1155	623	889	882.83	0.00	0	1	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1171	14.03	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
76	20240517	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-4	5	-0.45	220889265	250211	73.16	884	890	879	1155	623	889	882.80	0.00	0	1	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1172	14.05	0.55	12	0.19	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
77	20240517	130511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-4	5	-0.45	213991304	242406	70.88	884	890	879	1155	623	889	882.77	0.00	0	1	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1172	14.05	0.55	12	0.18	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
78	20240517	120512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	-6	5	-0.67	197389934	223582	65.38	884	890	879	1155	623	889	882.84	0.00	0	1	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1169	14.02	0.54	12	0.17	63.00	1622.00	1355	20231227	-34.83	846	20230726	4.37	1214	-27.27	20240102	865	2.08	20240416	1355	-34.83	20231227	846	4.37	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
79	20240517	110513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	-2	5	-0.22	61308101	69204	20.24	884	890	884	1155	623	889	885.88	0.00	0	0	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1175	14.08	0.55	12	0.05	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
80	20240517	100509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	0	3	0.00	45645660	51530	15.07	884	890	884	1155	623	889	885.78	0.00	0	0	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1177	14.11	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	865	2.77	20240416	1355	-34.39	20231227	846	5.08	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
81	20240517	090512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	0	3	0.00	19064231	21551	6.30	884	890	884	1155	623	889	884.51	0.00	0	0	896	892	888	884	880	894	886	662	266	500	560	1	1	132429720	1177	14.11	0.55	12	0.02	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	865	2.77	20240416	1355	-34.39	20231227	846	5.08	20230726	3.92	N	058400	500	662 억		0	N	N	1120	N	00	N
82	20240516	160509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	5	2	0.57	304032907	341959	85.19	885	892	884	1149	619	884	889.09	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1177	14.11	0.55	12	0.26	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	865	2.77	20240416	1355	-34.39	20231227	846	5.08	20230726	3.95	N	058400	500	662 억		0	N	N	1120	N	00	N
83	20240516	150508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	7	2	0.79	242439657	272750	67.95	885	892	884	1149	619	884	888.87	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1180	14.14	0.55	12	0.21	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	865	3.01	20240416	1355	-34.24	20231227	846	5.32	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
84	20240516	140512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	7	2	0.79	232558568	261650	65.18	885	892	884	1149	619	884	888.82	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1180	14.14	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	865	3.01	20240416	1355	-34.24	20231227	846	5.32	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
85	20240516	130511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	7	2	0.79	218578774	245949	61.27	885	892	884	1149	619	884	888.72	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1180	14.14	0.55	12	0.19	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	865	3.01	20240416	1355	-34.24	20231227	846	5.32	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
86	20240516	120508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	889	5	2	0.57	89020747	100378	25.01	885	890	884	1149	619	884	886.86	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1177	14.11	0.55	12	0.08	63.00	1622.00	1355	20231227	-34.39	846	20230726	5.08	1214	-26.77	20240102	865	2.77	20240416	1355	-34.39	20231227	846	5.08	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
87	20240516	110506	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	4	2	0.45	75633945	85300	21.25	885	890	884	1149	619	884	886.68	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1176	14.10	0.55	12	0.06	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	865	2.66	20240416	1355	-34.46	20231227	846	4.96	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
88	20240516	100507	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	3	2	0.34	58668954	66162	16.48	885	890	884	1149	619	884	886.75	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.05	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
89	20240516	090508	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	888	4	2	0.45	12316020	13881	3.46	885	890	885	1149	619	884	887.26	0.00	0	0	897	890	885	878	873	888	876	662	265	500	560	1	1	132429720	1176	14.10	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.46	846	20230726	4.96	1214	-26.85	20240102	865	2.66	20240416	1355	-34.46	20231227	846	4.96	20230726	3.95	N	058400	500	662 억		0	N	N	0	N	00	N
90	20240514	160514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-8	5	-0.90	351623831	397869	194.65	890	892	880	1159	625	892	883.77	0.00	0	-24	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1171	14.03	0.55	12	0.30	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
91	20240514	150516	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	-5	5	-0.56	340382214	385160	188.44	890	892	880	1159	625	892	883.74	0.00	0	-24	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1175	14.08	0.55	12	0.29	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
92	20240514	140514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	-10	5	-1.12	320440655	362635	177.42	890	892	880	1159	625	892	883.65	0.00	0	-24	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1168	14.00	0.54	12	0.27	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
93	20240514	130515	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-8	5	-0.90	261580197	295896	144.76	890	892	880	1159	625	892	884.03	0.00	0	-24	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1171	14.03	0.55	12	0.22	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
94	20240514	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	-8	5	-0.90	229609104	259702	127.06	890	892	880	1159	625	892	884.13	0.00	0	-24	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1171	14.03	0.55	12	0.20	63.00	1622.00	1355	20231227	-34.76	846	20230726	4.49	1214	-27.18	20240102	865	2.20	20240416	1355	-34.76	20231227	846	4.49	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
95	20240514	110513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	-10	5	-1.12	172230190	194564	95.19	890	892	880	1159	625	892	885.21	0.00	0	-23	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1168	14.00	0.54	12	0.15	63.00	1622.00	1355	20231227	-34.91	846	20230726	4.26	1214	-27.35	20240102	865	1.97	20240416	1355	-34.91	20231227	846	4.26	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
96	20240514	100513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	885	-7	5	-0.78	90558590	102118	49.96	890	892	884	1159	625	892	886.80	0.00	0	1	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1172	14.05	0.55	12	0.08	63.00	1622.00	1355	20231227	-34.69	846	20230726	4.61	1214	-27.10	20240102	865	2.31	20240416	1355	-34.69	20231227	846	4.61	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
97	20240514	090513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	-1	5	-0.11	14747560	16584	8.11	890	892	888	1159	625	892	889.26	0.00	0	0	913	902	897	886	881	900	884	662	267	500	570	1	1	132429720	1180	14.14	0.55	12	0.01	63.00	1622.00	1355	20231227	-34.24	846	20230726	5.32	1214	-26.61	20240102	865	3.01	20240416	1355	-34.24	20231227	846	5.32	20230726	3.96	N	058400	500	662 억		0	N	N	18626	N	00	N
98	20240513	160513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	-3	5	-0.34	170953673	190283	234.42	900	908	892	1163	627	895	898.47	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1181	14.16	0.55	12	0.14	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	865	3.12	20240416	1355	-34.17	20231227	846	5.44	20230726	3.98	N	058400	500	662 억		0	N	N	18626	N	00	N
99	20240513	150514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	4	2	0.45	141446517	157260	193.73	900	908	892	1163	627	895	899.44	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1191	14.27	0.55	12	0.12	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
100	20240513	140513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	5	2	0.56	135591938	150746	185.71	900	908	892	1163	627	895	899.47	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1192	14.29	0.55	12	0.11	63.00	1622.00	1355	20231227	-33.58	846	20230726	6.38	1214	-25.86	20240102	865	4.05	20240416	1355	-33.58	20231227	846	6.38	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
101	20240513	130512	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	5	2	0.56	130304360	144865	178.46	900	908	892	1163	627	895	899.49	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1192	14.29	0.55	12	0.11	63.00	1622.00	1355	20231227	-33.58	846	20230726	6.38	1214	-25.86	20240102	865	4.05	20240416	1355	-33.58	20231227	846	6.38	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
102	20240513	120513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	3	2	0.34	119099317	132395	163.10	900	908	892	1163	627	895	899.58	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1189	14.25	0.55	12	0.10	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
103	20240513	110511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	3	2	0.34	96503832	107199	132.06	900	908	892	1163	627	895	900.23	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1189	14.25	0.55	12	0.08	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
104	20240513	100513	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	6	2	0.67	49401329	55050	67.82	900	902	892	1163	627	895	897.39	0.00	0	17	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1193	14.30	0.56	12	0.04	63.00	1622.00	1355	20231227	-33.51	846	20230726	6.50	1214	-25.78	20240102	865	4.16	20240416	1355	-33.51	20231227	846	6.50	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
105	20240513	090514	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	2	2	0.22	3184670	3543	4.36	900	900	897	1163	627	895	898.86	0.00	0	0	903	899	896	892	889	901	894	662	268	500	570	1	1	132429720	1188	14.24	0.55	12	0.00	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
106	20240510	160459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	2	2	0.22	72368074	80761	51.51	893	900	893	1160	626	893	896.09	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1185	14.21	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	3.98	N	058400	500	662 억		0	N	N	244	N	00	N
107	20240510	150503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	4	2	0.45	67630731	75468	48.14	893	900	893	1160	626	893	896.15	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1188	14.24	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
108	20240510	140503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	3	2	0.34	60288699	67286	42.92	893	900	893	1160	626	893	896.01	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1187	14.22	0.55	12	0.05	63.00	1622.00	1355	20231227	-33.87	846	20230726	5.91	1214	-26.19	20240102	865	3.58	20240416	1355	-33.87	20231227	846	5.91	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
109	20240510	130458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	4	2	0.45	56597859	63162	40.29	893	900	893	1160	626	893	896.07	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1188	14.24	0.55	12	0.05	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
110	20240510	120458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	3	2	0.34	47692878	53206	33.94	893	900	893	1160	626	893	896.38	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1187	14.22	0.55	12	0.04	63.00	1622.00	1355	20231227	-33.87	846	20230726	5.91	1214	-26.19	20240102	865	3.58	20240416	1355	-33.87	20231227	846	5.91	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
111	20240510	110500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	894	1	2	0.11	40231630	44881	28.63	893	899	893	1160	626	893	896.41	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1184	14.19	0.55	12	0.03	63.00	1622.00	1355	20231227	-34.02	846	20230726	5.67	1214	-26.36	20240102	865	3.35	20240416	1355	-34.02	20231227	846	5.67	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
112	20240510	100500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	2	2	0.22	14635827	16326	10.41	893	899	893	1160	626	893	896.47	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1185	14.21	0.55	12	0.01	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
113	20240510	090500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	5	2	0.56	2762176	3090	1.97	893	898	893	1160	626	893	893.91	0.00	0	0	903	897	895	889	887	897	889	662	267	500	570	1	1	132429720	1189	14.25	0.55	12	0.00	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	3.98	N	058400	500	662 억		0	N	N	0	N	00	N
114	20240509	160509	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	893	-5	5	-0.56	139930348	156082	140.92	898	901	893	1167	629	898	896.55	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1183	14.17	0.55	12	0.12	63.00	1622.00	1355	20231227	-34.10	846	20230726	5.56	1214	-26.44	20240102	865	3.24	20240416	1355	-34.10	20231227	846	5.56	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
115	20240509	150511	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	-2	5	-0.22	133972061	149411	134.89	898	901	893	1167	629	898	896.67	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1187	14.22	0.55	12	0.11	63.00	1622.00	1355	20231227	-33.87	846	20230726	5.91	1214	-26.19	20240102	865	3.58	20240416	1355	-33.87	20231227	846	5.91	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
116	20240509	140500	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	-1	5	-0.11	105429551	117550	106.13	898	901	893	1167	629	898	896.89	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1188	14.24	0.55	12	0.09	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
117	20240509	130501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	0	3	0.00	73379132	81850	73.90	898	901	893	1167	629	898	896.51	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1189	14.25	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
118	20240509	120502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	0	3	0.00	60705498	67700	61.12	898	901	893	1167	629	898	896.68	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1189	14.25	0.55	12	0.05	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
119	20240509	110452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	0	3	0.00	43693653	48702	43.97	898	901	895	1167	629	898	897.16	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1189	14.25	0.55	12	0.04	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
120	20240509	100454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	1	2	0.11	7459336	8303	7.50	898	901	897	1167	629	898	898.39	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.01	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
121	20240509	090452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	1	2	0.11	696850	776	0.70	898	899	898	1167	629	898	898.00	0.00	0	0	906	901	899	894	892	901	894	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.00	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.03	N	058400	500	662 억		0	N	N	0	N	00	N
122	20240508	160451	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	-1	5	-0.11	99692689	110760	131.94	899	904	897	1168	630	899	900.08	0.00	0	-423	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1189	14.25	0.55	12	0.08	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
123	20240508	150456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	0	3	0.00	93416511	103771	123.61	899	904	897	1168	630	899	900.22	0.00	0	-423	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.08	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
124	20240508	140449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	902	3	2	0.33	89123285	98993	117.92	899	904	897	1168	630	899	900.30	0.00	0	-423	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1195	14.32	0.56	12	0.07	63.00	1622.00	1355	20231227	-33.43	846	20230726	6.62	1214	-25.70	20240102	865	4.28	20240416	1355	-33.43	20231227	846	6.62	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
125	20240508	130448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	4	2	0.44	86189107	95739	114.04	899	904	897	1168	630	899	900.25	0.00	0	-423	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1196	14.33	0.56	12	0.07	63.00	1622.00	1355	20231227	-33.36	846	20230726	6.74	1214	-25.62	20240102	865	4.39	20240416	1355	-33.36	20231227	846	6.74	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
126	20240508	120450	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	4	2	0.44	77975692	86635	103.20	899	904	897	1168	630	899	900.05	0.00	0	-423	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1196	14.33	0.56	12	0.07	63.00	1622.00	1355	20231227	-33.36	846	20230726	6.74	1214	-25.62	20240102	865	4.39	20240416	1355	-33.36	20231227	846	6.74	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
127	20240508	110525	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	902	3	2	0.33	69262551	76979	91.70	899	902	897	1168	630	899	899.76	0.00	0	-101	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1195	14.32	0.56	12	0.06	63.00	1622.00	1355	20231227	-33.43	846	20230726	6.62	1214	-25.70	20240102	865	4.28	20240416	1355	-33.43	20231227	846	6.62	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
128	20240508	100457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	0	3	0.00	17202565	19144	22.80	899	902	897	1168	630	899	898.59	0.00	0	0	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.01	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
129	20240508	090454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	368353	410	0.49	899	902	898	1168	630	899	898.42	0.00	0	0	907	903	898	894	889	905	896	662	269	500	570	1	1	132429720	1193	14.30	0.56	12	0.00	63.00	1622.00	1355	20231227	-33.51	846	20230726	6.50	1214	-25.78	20240102	865	4.16	20240416	1355	-33.51	20231227	846	6.50	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
130	20240503	160503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	894	-4	5	-0.45	155778798	173693	101.67	902	906	893	1167	629	898	896.86	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1184	14.19	0.55	12	0.13	63.00	1622.00	1355	20231227	-34.02	846	20230726	5.67	1214	-26.36	20240102	865	3.35	20240416	1355	-34.02	20231227	846	5.67	20230726	4.04	N	058400	500	662 억		0	N	N	1581	N	00	N
131	20240503	150503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	-3	5	-0.33	143533112	160000	93.65	902	906	893	1167	629	898	897.08	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1185	14.21	0.55	12	0.12	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
132	20240503	140503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	1	2	0.11	129379166	144185	84.39	902	906	893	1167	629	898	897.31	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.11	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
133	20240503	130503	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	1	2	0.11	125686470	140069	81.98	902	906	893	1167	629	898	897.32	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1191	14.27	0.55	12	0.11	63.00	1622.00	1355	20231227	-33.65	846	20230726	6.26	1214	-25.95	20240102	865	3.93	20240416	1355	-33.65	20231227	846	6.26	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
134	20240503	120502	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	2	2	0.22	124023321	138220	80.90	902	906	893	1167	629	898	897.29	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1192	14.29	0.55	12	0.10	63.00	1622.00	1355	20231227	-33.58	846	20230726	6.38	1214	-25.86	20240102	865	4.05	20240416	1355	-33.58	20231227	846	6.38	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
135	20240503	110501	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	-1	5	-0.11	77825826	86749	50.78	902	906	894	1167	629	898	897.14	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1188	14.24	0.55	12	0.07	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
136	20240503	100459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	-1	5	-0.11	74033440	82522	48.30	902	906	894	1167	629	898	897.14	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1188	14.24	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.80	846	20230726	6.03	1214	-26.11	20240102	865	3.70	20240416	1355	-33.80	20231227	846	6.03	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
137	20240503	090458	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	906	8	2	0.89	1966179	2177	1.27	902	906	902	1167	629	898	903.16	0.00	0	-437	914	905	895	886	876	910	891	662	269	500	570	1	1	132429720	1200	14.38	0.56	12	0.00	63.00	1622.00	1355	20231227	-33.14	846	20230726	7.09	1214	-25.37	20240102	865	4.74	20240416	1355	-33.14	20231227	846	7.09	20230726	4.04	N	058400	500	662 억		0	N	N	0	N	00	N
138	20240502	160457	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	12	2	1.35	152984452	170847	75.62	887	904	885	1151	621	886	895.44	0.00	0	-4	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1189	14.25	0.55	12	0.13	63.00	1622.00	1355	20231227	-33.73	846	20230726	6.15	1214	-26.03	20240102	865	3.82	20240416	1355	-33.73	20231227	846	6.15	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
139	20240502	150459	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	14	2	1.58	146355841	163468	72.36	887	904	885	1151	621	886	895.33	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1192	14.29	0.55	12	0.12	63.00	1622.00	1355	20231227	-33.58	846	20230726	6.38	1214	-25.86	20240102	865	4.05	20240416	1355	-33.58	20231227	846	6.38	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
140	20240502	140456	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	904	18	2	2.03	138554874	154800	68.52	887	904	885	1151	621	886	895.07	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1197	14.35	0.56	12	0.12	63.00	1622.00	1355	20231227	-33.28	846	20230726	6.86	1214	-25.54	20240102	865	4.51	20240416	1355	-33.28	20231227	846	6.86	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
141	20240502	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	9	2	1.02	75854565	85150	37.69	887	897	885	1151	621	886	890.85	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1185	14.21	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
142	20240502	120454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	9	2	1.02	66000849	74126	32.81	887	897	885	1151	621	886	890.40	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1185	14.21	0.55	12	0.06	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
143	20240502	110454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	892	6	2	0.68	45327221	50963	22.56	887	897	885	1151	621	886	889.43	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1181	14.16	0.55	12	0.04	63.00	1622.00	1355	20231227	-34.17	846	20230726	5.44	1214	-26.52	20240102	865	3.12	20240416	1355	-34.17	20231227	846	5.44	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
144	20240502	100453	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	9	2	1.02	30841300	34690	15.35	887	897	885	1151	621	886	889.07	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1185	14.21	0.55	12	0.03	63.00	1622.00	1355	20231227	-33.95	846	20230726	5.79	1214	-26.28	20240102	865	3.47	20240416	1355	-33.95	20231227	846	5.79	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N
145	20240502	090454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	887	1	2	0.11	907749	1024	0.45	887	887	886	1151	621	886	886.60	0.00	0	-441	920	903	894	877	868	911	885	662	265	500	560	1	1	132429720	1175	14.08	0.55	12	0.00	63.00	1622.00	1355	20231227	-34.54	846	20230726	4.85	1214	-26.94	20240102	865	2.54	20240416	1355	-34.54	20231227	846	4.85	20230726	4.05	N	058400	500	662 억		0	N	N	17	N	00	N