KissMeData/033830/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-4	5	-0.44	66038479	72696	69.81	908	915	905	1190	642	916	908.42	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	912	14.71	0.70	12	0.07	62.00	1302.00	1080	20231123	-15.56	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1080	-15.56	20231123	785	16.18	20231024	1.42	N	033830	500	500 억	N	N	N	N
3	20240430	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-3	5	-0.33	64700575	71229	68.40	908	915	905	1190	642	916	908.34	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	913	14.73	0.70	12	0.07	62.00	1302.00	1080	20231123	-15.46	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1080	-15.46	20231123	785	16.31	20231024	1.42	N	033830	500	500 억	N	N	N	N
4	20240430	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-3	5	-0.33	58733396	64670	62.10	908	915	905	1190	642	916	908.20	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	913	14.73	0.70	12	0.06	62.00	1302.00	1080	20231123	-15.46	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1080	-15.46	20231123	785	16.31	20231024	1.42	N	033830	500	500 억	N	N	N	N
5	20240430	130433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-6	5	-0.66	34782422	38316	36.79	908	914	905	1190	642	916	907.78	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	910	14.68	0.70	12	0.04	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.42	N	033830	500	500 억	N	N	N	N
6	20240430	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-4	5	-0.44	32045569	35301	33.90	908	914	905	1190	642	916	907.78	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	912	14.71	0.70	12	0.04	62.00	1302.00	1080	20231123	-15.56	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1080	-15.56	20231123	785	16.18	20231024	1.42	N	033830	500	500 억	N	N	N	N
7	20240430	110432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-9	5	-0.98	27502754	30304	29.10	908	914	905	1190	642	916	907.56	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	907	14.63	0.70	12	0.03	62.00	1302.00	1080	20231123	-16.02	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1080	-16.02	20231123	785	15.54	20231024	1.42	N	033830	500	500 억	N	N	N	N
8	20240430	100431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-8	5	-0.87	19849824	21861	20.99	908	914	905	1190	642	916	908.00	1	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	908	14.65	0.70	12	0.02	62.00	1302.00	1080	20231123	-15.93	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1080	-15.93	20231123	785	15.67	20231024	1.42	N	033830	500	500 억	N	N	N	N
9	20240430	090439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	-7	5	-0.76	1985069	2185	2.10	908	914	908	1190	642	916	908.46	0	926	921	914	909	902	923	911	500	274	500	650	1	1	100000000	909	14.66	0.70	12	0.00	62.00	1302.00	1080	20231123	-15.83	785	20231024	15.80	1017	-10.62	20240102	876	3.77	20240312	1080	-15.83	20231123	785	15.80	20231024	1.42	N	033830	500	500 억	N	N	N	N
10	20240429	160421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	2	2	0.22	94816788	104121	126.46	915	919	907	1188	640	914	910.64	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	916	14.77	0.70	12	0.10	62.00	1302.00	1080	20231123	-15.19	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1080	-15.19	20231123	785	16.69	20231024	1.41	N	033830	500	500 억	N	N	N	N
11	20240429	150431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	2	2	0.22	70637988	77613	94.26	915	919	907	1188	640	914	910.13	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	916	14.77	0.70	12	0.08	62.00	1302.00	1080	20231123	-15.19	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1080	-15.19	20231123	785	16.69	20231024	1.41	N	033830	500	500 억	N	N	N	N
12	20240429	140418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-2	5	-0.22	59258195	65149	79.12	915	919	907	1188	640	914	909.58	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	912	14.71	0.70	12	0.07	62.00	1302.00	1080	20231123	-15.56	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1080	-15.56	20231123	785	16.18	20231024	1.41	N	033830	500	500 억	N	N	N	N
13	20240429	130432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-2	5	-0.22	47414966	52163	63.35	915	919	907	1188	640	914	908.98	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	912	14.71	0.70	12	0.05	62.00	1302.00	1080	20231123	-15.56	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1080	-15.56	20231123	785	16.18	20231024	1.41	N	033830	500	500 억	N	N	N	N
14	20240429	120431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	47259919	51993	63.15	915	919	907	1188	640	914	908.97	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	910	14.68	0.70	12	0.05	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.41	N	033830	500	500 억	N	N	N	N
15	20240429	110419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	41802742	45995	55.86	915	919	907	1188	640	914	908.85	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	910	14.68	0.70	12	0.05	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.41	N	033830	500	500 억	N	N	N	N
16	20240429	100431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	8355979	9163	11.13	915	919	909	1188	640	914	911.93	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	910	14.68	0.70	12	0.01	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.41	N	033830	500	500 억	N	N	N	N
17	20240429	090432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	1	2	0.11	924150	1010	1.23	915	915	915	1188	640	914	915.00	0	932	922	917	907	902	920	905	500	274	500	650	1	1	100000000	915	14.76	0.70	12	0.00	62.00	1302.00	1080	20231123	-15.28	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1080	-15.28	20231123	785	16.56	20231024	1.41	N	033830	500	500 억	N	N	N	N
18	20240426	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	914	-14	5	-1.51	74812283	81587	44.52	927	927	912	1206	650	928	916.96	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	914	14.74	0.70	12	0.08	62.00	1302.00	1080	20231123	-15.37	785	20231024	16.43	1017	-10.13	20240102	876	4.34	20240312	1080	-15.37	20231123	785	16.43	20231024	1.38	N	033830	500	500 억	N	N	N	N
19	20240426	150431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	-9	5	-0.97	56908772	61998	33.83	927	927	915	1206	650	928	917.91	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	919	14.82	0.71	12	0.06	62.00	1302.00	1080	20231123	-14.91	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1080	-14.91	20231123	785	17.07	20231024	1.38	N	033830	500	500 억	N	N	N	N
20	20240426	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	-11	5	-1.19	49228828	53614	29.25	927	927	916	1206	650	928	918.21	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	917	14.79	0.70	12	0.05	62.00	1302.00	1080	20231123	-15.09	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1080	-15.09	20231123	785	16.82	20231024	1.38	N	033830	500	500 억	N	N	N	N
21	20240426	130428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-10	5	-1.08	47232698	51436	28.07	927	927	916	1206	650	928	918.28	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	918	14.81	0.71	12	0.05	62.00	1302.00	1080	20231123	-15.00	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1080	-15.00	20231123	785	16.94	20231024	1.38	N	033830	500	500 억	N	N	N	N
22	20240426	120428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	-11	5	-1.19	38948024	42410	23.14	927	927	916	1206	650	928	918.37	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	917	14.79	0.70	12	0.04	62.00	1302.00	1080	20231123	-15.09	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1080	-15.09	20231123	785	16.82	20231024	1.38	N	033830	500	500 억	N	N	N	N
23	20240426	110429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	-9	5	-0.97	29421888	32027	17.48	927	927	916	1206	650	928	918.66	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	919	14.82	0.71	12	0.03	62.00	1302.00	1080	20231123	-14.91	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1080	-14.91	20231123	785	17.07	20231024	1.38	N	033830	500	500 억	N	N	N	N
24	20240426	100428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	-12	5	-1.29	26651175	29006	15.83	927	927	916	1206	650	928	918.82	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	916	14.77	0.70	12	0.03	62.00	1302.00	1080	20231123	-15.19	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1080	-15.19	20231123	785	16.69	20231024	1.38	N	033830	500	500 억	N	N	N	N
25	20240426	090430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	-11	5	-1.19	4923108	5327	2.91	927	927	917	1206	650	928	924.18	1	953	940	928	915	903	934	909	500	278	500	660	1	1	100000000	917	14.79	0.70	12	0.01	62.00	1302.00	1080	20231123	-15.09	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1080	-15.09	20231123	785	16.82	20231024	1.38	N	033830	500	500 억	N	N	N	N
26	20240425	160425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	-12	5	-1.28	169296464	183272	86.13	941	941	916	1222	658	940	923.73	-37	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	928	14.97	0.71	12	0.18	62.00	1302.00	1080	20231123	-14.07	785	20231024	18.22	1017	-8.75	20240102	876	5.94	20240312	1080	-14.07	20231123	785	18.22	20231024	1.39	N	033830	500	500 억	N	N	N	N
27	20240425	150430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	-17	5	-1.81	156649763	169589	79.70	941	941	916	1222	658	940	923.68	-37	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	923	14.89	0.71	12	0.17	62.00	1302.00	1080	20231123	-14.54	785	20231024	17.58	1017	-9.24	20240102	876	5.37	20240312	1080	-14.54	20231123	785	17.58	20231024	1.39	N	033830	500	500 억	N	N	N	N
28	20240425	140427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-16	5	-1.70	138745438	150197	70.59	941	941	916	1222	658	940	923.73	9692	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	924	14.90	0.71	12	0.15	62.00	1302.00	1080	20231123	-14.44	785	20231024	17.71	1017	-9.14	20240102	876	5.48	20240312	1080	-14.44	20231123	785	17.71	20231024	1.39	N	033830	500	500 억	N	N	N	N
29	20240425	130428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-14	5	-1.49	127705870	138220	64.96	941	941	916	1222	658	940	923.91	9692	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	926	14.94	0.71	12	0.14	62.00	1302.00	1080	20231123	-14.26	785	20231024	17.96	1017	-8.95	20240102	876	5.71	20240312	1080	-14.26	20231123	785	17.96	20231024	1.39	N	033830	500	500 억	N	N	N	N
30	20240425	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-11	5	-1.17	115971437	125472	58.97	941	941	916	1222	658	940	924.26	9692	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	929	14.98	0.71	12	0.13	62.00	1302.00	1080	20231123	-13.98	785	20231024	18.34	1017	-8.65	20240102	876	6.05	20240312	1080	-13.98	20231123	785	18.34	20231024	1.39	N	033830	500	500 억	N	N	N	N
31	20240425	110427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-22	5	-2.34	98166967	106090	49.86	941	941	916	1222	658	940	925.29	9692	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	918	14.81	0.71	12	0.11	62.00	1302.00	1080	20231123	-15.00	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1080	-15.00	20231123	785	16.94	20231024	1.39	N	033830	500	500 억	N	N	N	N
32	20240425	100427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	0	3	0.00	12749856	13668	6.42	941	941	929	1222	658	940	932.72	-39	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	940	15.16	0.72	12	0.01	62.00	1302.00	1080	20231123	-12.96	785	20231024	19.75	1017	-7.57	20240102	876	7.31	20240312	1080	-12.96	20231123	785	19.75	20231024	1.39	N	033830	500	500 억	N	N	N	N
33	20240425	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	1	2	0.11	238814	254	0.12	941	941	941	1222	658	940	941.00	-40	975	957	942	924	909	950	917	500	282	500	670	1	1	100000000	941	15.18	0.72	12	0.00	62.00	1302.00	1080	20231123	-12.87	785	20231024	19.87	1017	-7.47	20240102	876	7.42	20240312	1080	-12.87	20231123	785	19.87	20231024	1.39	N	033830	500	500 억	N	N	N	N
34	20240424	160426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	-1	5	-0.11	200478672	212775	63.50	943	960	927	1223	659	941	942.21	4	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	940	15.16	0.72	12	0.21	62.00	1302.00	1080	20230418	-12.96	785	20231024	19.75	1017	-7.57	20240102	876	7.31	20240312	1080	-12.96	20231123	785	19.75	20231024	1.41	N	033830	500	500 억	N	N	N	N
35	20240424	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	933	-8	5	-0.85	196439354	208477	62.22	943	960	927	1223	659	941	942.26	4	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	933	15.05	0.72	12	0.21	62.00	1302.00	1080	20230418	-13.61	785	20231024	18.85	1017	-8.26	20240102	876	6.51	20240312	1080	-13.61	20231123	785	18.85	20231024	1.41	N	033830	500	500 억	N	N	N	N
36	20240424	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	-1	5	-0.11	192909211	204701	61.09	943	960	927	1223	659	941	942.40	4	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	940	15.16	0.72	12	0.20	62.00	1302.00	1080	20230418	-12.96	785	20231024	19.75	1017	-7.57	20240102	876	7.31	20240312	1080	-12.96	20231123	785	19.75	20231024	1.41	N	033830	500	500 억	N	N	N	N
37	20240424	130430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	935	-6	5	-0.64	179066358	189941	56.69	943	960	927	1223	659	941	942.75	203	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	935	15.08	0.72	12	0.19	62.00	1302.00	1080	20230418	-13.43	785	20231024	19.11	1017	-8.06	20240102	876	6.74	20240312	1080	-13.43	20231123	785	19.11	20231024	1.41	N	033830	500	500 억	N	N	N	N
38	20240424	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-7	5	-0.74	160907789	170520	50.89	943	960	927	1223	659	941	943.63	203	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	934	15.06	0.72	12	0.17	62.00	1302.00	1080	20230418	-13.52	785	20231024	18.98	1017	-8.16	20240102	876	6.62	20240312	1080	-13.52	20231123	785	18.98	20231024	1.41	N	033830	500	500 억	N	N	N	N
39	20240424	110425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-7	5	-0.74	131721438	139197	41.54	943	960	933	1223	659	941	946.30	3	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	934	15.06	0.72	12	0.14	62.00	1302.00	1080	20230418	-13.52	785	20231024	18.98	1017	-8.16	20240102	876	6.62	20240312	1080	-13.52	20231123	785	18.98	20231024	1.41	N	033830	500	500 억	N	N	N	N
40	20240424	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	947	6	2	0.64	75710467	79542	23.74	943	960	938	1223	659	941	951.83	3	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	947	15.27	0.73	12	0.08	62.00	1302.00	1080	20230418	-12.31	785	20231024	20.64	1017	-6.88	20240102	876	8.11	20240312	1080	-12.31	20231123	785	20.64	20231024	1.41	N	033830	500	500 억	N	N	N	N
41	20240424	090426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	943	2	2	0.21	9224660	9783	2.92	943	944	938	1223	659	941	942.93	0	1025	983	939	897	853	1004	918	500	282	500	670	1	1	100000000	943	15.21	0.72	12	0.01	62.00	1302.00	1080	20230418	-12.69	785	20231024	20.13	1017	-7.28	20240102	876	7.65	20240312	1080	-12.69	20231123	785	20.13	20231024	1.41	N	033830	500	500 억	N	N	N	N
42	20240423	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	40	2	4.44	310284387	333053	485.27	904	981	895	1171	631	901	931.54	-785	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	941	15.18	0.72	12	0.33	62.00	1302.00	1084	20230417	-13.19	785	20231024	19.87	1017	-7.47	20240102	876	7.42	20240312	1080	-12.87	20231123	785	19.87	20231024	1.42	N	033830	500	500 억	N	N	N	N
43	20240423	150424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	942	41	2	4.55	260547833	280068	408.07	904	981	895	1171	631	901	930.30	-1203	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	942	15.19	0.72	12	0.28	62.00	1302.00	1084	20230417	-13.10	785	20231024	20.00	1017	-7.37	20240102	876	7.53	20240312	1080	-12.78	20231123	785	20.00	20231024	1.42	N	033830	500	500 억	N	N	N	N
44	20240423	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	15	2	1.66	104800992	115348	168.06	904	919	895	1171	631	901	908.56	-3	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	916	14.77	0.70	12	0.12	62.00	1302.00	1084	20230417	-15.50	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1080	-15.19	20231123	785	16.69	20231024	1.42	N	033830	500	500 억	N	N	N	N
45	20240423	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	16	2	1.78	67125891	74211	108.13	904	917	895	1171	631	901	904.53	-3	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	917	14.79	0.70	12	0.07	62.00	1302.00	1084	20230417	-15.41	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1080	-15.09	20231123	785	16.82	20231024	1.42	N	033830	500	500 억	N	N	N	N
46	20240423	120423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	3	2	0.33	39471092	43818	63.84	904	905	895	1171	631	901	900.80	0	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	904	14.58	0.69	12	0.04	62.00	1302.00	1084	20230417	-16.61	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1080	-16.30	20231123	785	15.16	20231024	1.42	N	033830	500	500 억	N	N	N	N
47	20240423	110422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	21039415	23403	34.10	904	904	895	1171	631	901	899.01	0	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.02	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.42	N	033830	500	500 억	N	N	N	N
48	20240423	100423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-2	5	-0.22	16627982	18497	26.95	904	904	895	1171	631	901	898.96	0	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	899	14.50	0.69	12	0.02	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.42	N	033830	500	500 억	N	N	N	N
49	20240423	090424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	3	2	0.33	30736	34	0.05	904	904	904	1171	631	901	904.00	0	907	903	898	894	889	906	897	500	270	500	640	1	1	100000000	904	14.58	0.69	12	0.00	62.00	1302.00	1084	20230417	-16.61	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1080	-16.30	20231123	785	15.16	20231024	1.42	N	033830	500	500 억	N	N	N	N
50	20240422	160423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	2	2	0.22	61515419	68565	50.94	893	902	893	1168	630	899	897.18	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	901	14.53	0.69	12	0.07	62.00	1302.00	1084	20230417	-16.88	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.42	N	033830	500	500 억	N	N	N	N
51	20240422	150421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	1	2	0.11	40310709	44979	33.42	893	902	893	1168	630	899	896.21	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	900	14.52	0.69	12	0.04	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.42	N	033830	500	500 억	N	N	N	N
52	20240422	140422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	0	3	0.00	38191237	42623	31.67	893	902	893	1168	630	899	896.02	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	899	14.50	0.69	12	0.04	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.42	N	033830	500	500 억	N	N	N	N
53	20240422	130421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	0	3	0.00	37199727	41515	30.84	893	902	893	1168	630	899	896.06	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	899	14.50	0.69	12	0.04	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.42	N	033830	500	500 억	N	N	N	N
54	20240422	120421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	1	2	0.11	37194332	41509	30.84	893	902	893	1168	630	899	896.05	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	900	14.52	0.69	12	0.04	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.42	N	033830	500	500 억	N	N	N	N
55	20240422	110421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	-2	5	-0.22	19672796	22005	16.35	893	899	893	1168	630	899	894.01	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	897	14.47	0.69	12	0.02	62.00	1302.00	1084	20230417	-17.25	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.42	N	033830	500	500 억	N	N	N	N
56	20240422	100422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	14467941	16182	12.02	893	899	893	1168	630	899	894.08	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.02	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.42	N	033830	500	500 억	N	N	N	N
57	20240422	090421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	2172669	2433	1.81	893	893	893	1168	630	899	893.00	0	925	912	898	885	871	905	878	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.00	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.42	N	033830	500	500 억	N	N	N	N
58	20240419	160404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-6	5	-0.66	120222073	134572	123.69	911	911	884	1176	634	905	893.36	3	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	899	14.50	0.69	12	0.13	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.41	N	033830	500	500 억	N	N	N	N
59	20240419	150407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-10	5	-1.10	116877850	130846	120.26	911	911	884	1176	634	905	893.25	3	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	895	14.44	0.69	12	0.13	62.00	1302.00	1084	20230417	-17.44	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.41	N	033830	500	500 억	N	N	N	N
60	20240419	140403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	-15	5	-1.66	101188145	113288	104.12	911	911	884	1176	634	905	893.19	4005	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	890	14.35	0.68	12	0.11	62.00	1302.00	1084	20230417	-17.90	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.41	N	033830	500	500 억	N	N	N	N
61	20240419	130406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	-13	5	-1.44	98829508	110637	101.69	911	911	884	1176	634	905	893.28	4005	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	892	14.39	0.69	12	0.11	62.00	1302.00	1084	20230417	-17.71	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.41	N	033830	500	500 억	N	N	N	N
62	20240419	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	886	-19	5	-2.10	70184754	78352	72.01	911	911	885	1176	634	905	895.76	2237	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	886	14.29	0.68	12	0.08	62.00	1302.00	1084	20230417	-18.27	785	20231024	12.87	1017	-12.88	20240102	876	1.14	20240312	1080	-17.96	20231123	785	12.87	20231024	1.41	N	033830	500	500 억	N	N	N	N
63	20240419	110407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-10	5	-1.10	33806071	37475	34.44	911	911	895	1176	634	905	902.10	1905	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	895	14.44	0.69	12	0.04	62.00	1302.00	1084	20230417	-17.44	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.41	N	033830	500	500 억	N	N	N	N
64	20240419	100406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-3	5	-0.33	23191061	25655	23.58	911	911	899	1176	634	905	903.96	1668	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	902	14.55	0.69	12	0.03	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1080	-16.48	20231123	785	14.90	20231024	1.41	N	033830	500	500 억	N	N	N	N
65	20240419	090403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	3	2	0.33	8136179	8951	8.23	911	911	901	1176	634	905	908.97	1005	919	912	899	892	879	915	895	500	271	500	650	1	1	100000000	908	14.65	0.70	12	0.01	62.00	1302.00	1084	20230417	-16.24	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1080	-15.93	20231123	785	15.67	20231024	1.41	N	033830	500	500 억	N	N	N	N
66	20240418	160402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	8	2	0.89	85768215	95917	58.91	895	906	886	1166	628	897	894.17	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	905	14.60	0.70	12	0.10	62.00	1302.00	1084	20230417	-16.51	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1080	-16.20	20230418	785	15.29	20231024	1.43	N	033830	500	500 억	N	N	N	N
67	20240418	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	0	3	0.00	71019747	79608	48.90	895	903	886	1166	628	897	892.12	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	897	14.47	0.69	12	0.08	62.00	1302.00	1084	20230417	-17.25	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20230418	785	14.27	20231024	1.43	N	033830	500	500 억	N	N	N	N
68	20240418	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	0	3	0.00	59331463	66544	40.87	895	903	886	1166	628	897	891.61	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	897	14.47	0.69	12	0.07	62.00	1302.00	1084	20230417	-17.25	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20230418	785	14.27	20231024	1.43	N	033830	500	500 억	N	N	N	N
69	20240418	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-1	5	-0.11	54983006	61695	37.89	895	903	886	1166	628	897	891.21	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	896	14.45	0.69	12	0.06	62.00	1302.00	1084	20230417	-17.34	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20230418	785	14.14	20231024	1.43	N	033830	500	500 억	N	N	N	N
70	20240418	120403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-1	5	-0.11	47289533	53125	32.63	895	897	886	1166	628	897	890.16	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	896	14.45	0.69	12	0.05	62.00	1302.00	1084	20230417	-17.34	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20230418	785	14.14	20231024	1.43	N	033830	500	500 억	N	N	N	N
71	20240418	110403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	-7	5	-0.78	40442941	45445	27.91	895	897	886	1166	628	897	889.93	1	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	890	14.35	0.68	12	0.05	62.00	1302.00	1084	20230417	-17.90	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20230418	785	13.38	20231024	1.43	N	033830	500	500 억	N	N	N	N
72	20240418	100405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	-7	5	-0.78	26389925	29668	18.22	895	897	886	1166	628	897	889.51	2949	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	890	14.35	0.68	12	0.03	62.00	1302.00	1084	20230417	-17.90	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20230418	785	13.38	20231024	1.43	N	033830	500	500 억	N	N	N	N
73	20240418	090403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-2	5	-0.22	523575	585	0.36	895	895	895	1166	628	897	895.00	0	909	902	893	886	877	906	890	500	269	500	640	1	1	100000000	895	14.44	0.69	12	0.00	62.00	1302.00	1084	20230417	-17.44	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20230418	785	14.01	20231024	1.43	N	033830	500	500 억	N	N	N	N
74	20240417	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	-2	5	-0.22	144814300	162716	222.46	893	900	884	1168	630	899	889.98	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	897	14.47	0.69	12	0.16	62.00	1302.00	1084	20230417	-17.25	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1084	-17.25	20230417	785	14.27	20231024	1.43	N	033830	500	500 억	N	N	N	N
75	20240417	150406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	141822647	159376	217.89	893	900	884	1168	630	899	889.86	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.16	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1084	-17.62	20230417	785	13.76	20231024	1.43	N	033830	500	500 억	N	N	N	N
76	20240417	140403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	139006909	156223	213.58	893	900	884	1168	630	899	889.80	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.16	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1084	-17.62	20230417	785	13.76	20231024	1.43	N	033830	500	500 억	N	N	N	N
77	20240417	130405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	133021531	149520	204.42	893	900	884	1168	630	899	889.66	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.15	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1084	-17.62	20230417	785	13.76	20231024	1.43	N	033830	500	500 억	N	N	N	N
78	20240417	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-12	5	-1.33	131468494	147778	202.04	893	900	884	1168	630	899	889.64	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	887	14.31	0.68	12	0.15	62.00	1302.00	1084	20230417	-18.17	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1084	-18.17	20230417	785	12.99	20231024	1.43	N	033830	500	500 억	N	N	N	N
79	20240417	110407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-12	5	-1.33	80282212	89995	123.04	893	900	887	1168	630	899	892.07	-13	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	887	14.31	0.68	12	0.09	62.00	1302.00	1084	20230417	-18.17	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1084	-18.17	20230417	785	12.99	20231024	1.43	N	033830	500	500 억	N	N	N	N
80	20240417	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-5	5	-0.56	35044045	39199	53.59	893	900	892	1168	630	899	894.00	0	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	894	14.42	0.69	12	0.04	62.00	1302.00	1084	20230417	-17.53	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.43	N	033830	500	500 억	N	N	N	N
81	20240417	090402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	0	3	0.00	1542232	1727	2.36	893	899	893	1168	630	899	893.01	0	923	911	903	891	883	907	887	500	269	500	640	1	1	100000000	899	14.50	0.69	12	0.00	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1084	-17.07	20230417	785	14.52	20231024	1.43	N	033830	500	500 억	N	N	N	N
82	20240416	160405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-25	5	-2.71	65879463	73043	112.16	915	915	895	1201	647	924	901.95	7	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	899	14.50	0.69	12	0.07	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1084	-17.07	20230417	785	14.52	20231024	1.44	N	033830	500	500 억	N	N	N	N
83	20240416	150402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-24	5	-2.60	63203625	70067	107.59	915	915	895	1201	647	924	902.05	7	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	900	14.52	0.69	12	0.07	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1084	-16.97	20230417	785	14.65	20231024	1.44	N	033830	500	500 억	N	N	N	N
84	20240416	140401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-22	5	-2.38	53450438	59222	90.93	915	915	895	1201	647	924	902.54	7	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	902	14.55	0.69	12	0.06	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1084	-16.79	20230417	785	14.90	20231024	1.44	N	033830	500	500 억	N	N	N	N
85	20240416	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-24	5	-2.60	36771531	40655	62.43	915	915	896	1201	647	924	904.48	7	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	900	14.52	0.69	12	0.04	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1084	-16.97	20230417	785	14.65	20231024	1.44	N	033830	500	500 억	N	N	N	N
86	20240416	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-22	5	-2.38	19626409	21594	33.16	915	915	902	1201	647	924	908.88	3	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	902	14.55	0.69	12	0.02	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1084	-16.79	20230417	785	14.90	20231024	1.44	N	033830	500	500 억	N	N	N	N
87	20240416	110403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-13	5	-1.41	16072829	17668	27.13	915	915	905	1201	647	924	909.71	3	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	911	14.69	0.70	12	0.02	62.00	1302.00	1084	20230417	-15.96	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1084	-15.96	20230417	785	16.05	20231024	1.44	N	033830	500	500 억	N	N	N	N
88	20240416	100358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-13	5	-1.41	5070089	5568	8.55	915	915	909	1201	647	924	910.58	1	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	911	14.69	0.70	12	0.01	62.00	1302.00	1084	20230417	-15.96	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1084	-15.96	20230417	785	16.05	20231024	1.44	N	033830	500	500 억	N	N	N	N
89	20240416	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-11	5	-1.19	247022	270	0.41	915	915	913	1201	647	924	914.90	1	942	933	915	906	888	937	910	500	277	500	660	1	1	100000000	913	14.73	0.70	12	0.00	62.00	1302.00	1084	20230417	-15.77	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1084	-15.77	20230417	785	16.31	20231024	1.44	N	033830	500	500 억	N	N	N	N
90	20240415	160357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-2	5	-0.22	59182501	65105	35.84	904	924	897	1203	649	926	909.03	14	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	924	14.90	0.71	12	0.07	62.00	1302.00	1084	20230417	-14.76	785	20231024	17.71	1017	-9.14	20240102	876	5.48	20240312	1084	-14.76	20230417	785	17.71	20231024	1.49	N	033830	500	500 억	N	N	N	N
91	20240415	150401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	-11	5	-1.19	53590794	59023	32.49	904	918	897	1203	649	926	907.96	17	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	915	14.76	0.70	12	0.06	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.49	N	033830	500	500 억	N	N	N	N
92	20240415	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-18	5	-1.94	49470082	54509	30.00	904	918	897	1203	649	926	907.56	17	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	908	14.65	0.70	12	0.05	62.00	1302.00	1084	20230417	-16.24	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1084	-16.24	20230417	785	15.67	20231024	1.49	N	033830	500	500 억	N	N	N	N
93	20240415	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-16	5	-1.73	46061602	50761	27.94	904	918	897	1203	649	926	907.42	17	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	910	14.68	0.70	12	0.05	62.00	1302.00	1084	20230417	-16.05	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1084	-16.05	20230417	785	15.92	20231024	1.49	N	033830	500	500 억	N	N	N	N
94	20240415	120359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-15	5	-1.62	45785871	50458	27.77	904	918	897	1203	649	926	907.41	17	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	911	14.69	0.70	12	0.05	62.00	1302.00	1084	20230417	-15.96	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1084	-15.96	20230417	785	16.05	20231024	1.49	N	033830	500	500 억	N	N	N	N
95	20240415	110358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	-10	5	-1.08	34387545	38016	20.93	904	918	897	1203	649	926	904.55	17	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	916	14.77	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.50	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1084	-15.50	20230417	785	16.69	20231024	1.49	N	033830	500	500 억	N	N	N	N
96	20240415	100358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-19	5	-2.05	24060439	26698	14.70	904	918	897	1203	649	926	901.21	1123	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	907	14.63	0.70	12	0.03	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.49	N	033830	500	500 억	N	N	N	N
97	20240415	090359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-26	5	-2.81	12389009	13729	7.56	904	918	900	1203	649	926	902.40	1342	950	937	915	902	880	944	909	500	277	500	660	1	1	100000000	900	14.52	0.69	12	0.01	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1084	-16.97	20230417	785	14.65	20231024	1.49	N	033830	500	500 억	N	N	N	N
98	20240412	160357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	25	2	2.77	164858235	181673	84.52	900	928	893	1171	631	901	907.44	-207	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	926	14.94	0.71	12	0.18	62.00	1302.00	1084	20230417	-14.58	785	20231024	17.96	1017	-8.95	20240102	876	5.71	20240312	1084	-14.58	20230417	785	17.96	20231024	1.45	N	033830	500	500 억	N	N	N	N
99	20240412	150356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	26	2	2.89	150316340	165939	77.20	900	928	893	1171	631	901	905.85	-207	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	927	14.95	0.71	12	0.17	62.00	1302.00	1084	20230417	-14.48	785	20231024	18.09	1017	-8.85	20240102	876	5.82	20240312	1084	-14.48	20230417	785	18.09	20231024	1.45	N	033830	500	500 억	N	N	N	N
100	20240412	140357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	9	2	1.00	134148482	148384	69.04	900	913	893	1171	631	901	904.06	-201	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	910	14.68	0.70	12	0.15	62.00	1302.00	1084	20230417	-16.05	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1084	-16.05	20230417	785	15.92	20231024	1.45	N	033830	500	500 억	N	N	N	N
101	20240412	130354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	-4	5	-0.44	88723150	98404	45.78	900	907	893	1171	631	901	901.62	0	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	897	14.47	0.69	12	0.10	62.00	1302.00	1084	20230417	-17.25	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1084	-17.25	20230417	785	14.27	20231024	1.45	N	033830	500	500 억	N	N	N	N
102	20240412	120356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-6	5	-0.67	56815960	63004	29.31	900	907	893	1171	631	901	901.78	0	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	895	14.44	0.69	12	0.06	62.00	1302.00	1084	20230417	-17.44	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1084	-17.44	20230417	785	14.01	20231024	1.45	N	033830	500	500 억	N	N	N	N
103	20240412	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	1	2	0.11	46564060	51568	23.99	900	907	893	1171	631	901	902.96	0	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	902	14.55	0.69	12	0.05	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1084	-16.79	20230417	785	14.90	20231024	1.45	N	033830	500	500 억	N	N	N	N
104	20240412	100355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	6	2	0.67	30290724	33536	15.60	900	907	893	1171	631	901	903.23	0	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	907	14.63	0.70	12	0.03	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.45	N	033830	500	500 억	N	N	N	N
105	20240412	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	1	2	0.11	1802	2	0.00	900	902	900	1171	631	901	901.00	0	933	916	902	885	871	910	879	500	270	500	640	1	1	100000000	902	14.55	0.69	12	0.00	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1084	-16.79	20230417	785	14.90	20231024	1.45	N	033830	500	500 억	N	N	N	N
106	20240411	160352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-18	5	-1.96	191575202	214327	185.63	919	919	888	1194	644	919	893.76	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	901	14.53	0.69	12	0.21	62.00	1302.00	1084	20230417	-16.88	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1084	-16.88	20230417	785	14.78	20231024	1.45	N	033830	500	500 억	N	N	N	N
107	20240411	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-18	5	-1.96	183977060	205869	178.31	919	919	888	1194	644	919	893.61	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	901	14.53	0.69	12	0.21	62.00	1302.00	1084	20230417	-16.88	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1084	-16.88	20230417	785	14.78	20231024	1.45	N	033830	500	500 억	N	N	N	N
108	20240411	140357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-20	5	-2.18	171454755	191966	166.27	919	919	888	1194	644	919	893.10	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	899	14.50	0.69	12	0.19	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1084	-17.07	20230417	785	14.52	20231024	1.45	N	033830	500	500 억	N	N	N	N
109	20240411	130349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-23	5	-2.50	157651875	176580	152.94	919	919	888	1194	644	919	892.75	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	896	14.45	0.69	12	0.18	62.00	1302.00	1084	20230417	-17.34	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1084	-17.34	20230417	785	14.14	20231024	1.45	N	033830	500	500 억	N	N	N	N
110	20240411	120355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-23	5	-2.50	157138467	176007	152.44	919	919	888	1194	644	919	892.74	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	896	14.45	0.69	12	0.18	62.00	1302.00	1084	20230417	-17.34	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1084	-17.34	20230417	785	14.14	20231024	1.45	N	033830	500	500 억	N	N	N	N
111	20240411	110351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-26	5	-2.83	156041171	174782	151.38	919	919	888	1194	644	919	892.72	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	893	14.40	0.69	12	0.17	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1084	-17.62	20230417	785	13.76	20231024	1.45	N	033830	500	500 억	N	N	N	N
112	20240411	100355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-26	5	-2.83	81992323	91510	79.26	919	919	891	1194	644	919	895.89	7	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	893	14.40	0.69	12	0.09	62.00	1302.00	1084	20230417	-17.62	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1084	-17.62	20230417	785	13.76	20231024	1.45	N	033830	500	500 억	N	N	N	N
113	20240411	090353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	-10	5	-1.09	6232046	6804	5.89	919	919	908	1194	644	919	915.75	1	930	924	917	911	904	921	908	500	275	500	660	1	1	100000000	909	14.66	0.70	12	0.01	62.00	1302.00	1084	20230417	-16.14	785	20231024	15.80	1017	-10.62	20240102	876	3.77	20240312	1084	-16.14	20230417	785	15.80	20231024	1.45	N	033830	500	500 억	N	N	N	N
114	20240409	160348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	-4	5	-0.43	105720108	115457	199.32	920	923	910	1199	647	923	915.63	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	919	14.82	0.71	12	0.12	62.00	1302.00	1084	20230417	-15.22	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1084	-15.22	20230417	785	17.07	20231024	1.44	N	033830	500	500 억	N	N	N	N
115	20240409	150351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	-8	5	-0.87	100239927	109492	189.03	920	923	910	1199	647	923	915.50	133	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	915	14.76	0.70	12	0.11	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
116	20240409	140353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	-6	5	-0.65	88364004	96483	166.57	920	923	910	1199	647	923	915.85	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	917	14.79	0.70	12	0.10	62.00	1302.00	1084	20230417	-15.41	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1084	-15.41	20230417	785	16.82	20231024	1.44	N	033830	500	500 억	N	N	N	N
117	20240409	130348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	914	-9	5	-0.98	76729029	83778	144.63	920	921	910	1199	647	923	915.86	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	914	14.74	0.70	12	0.08	62.00	1302.00	1084	20230417	-15.68	785	20231024	16.43	1017	-10.13	20240102	876	4.34	20240312	1084	-15.68	20230417	785	16.43	20231024	1.44	N	033830	500	500 억	N	N	N	N
118	20240409	120352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-5	5	-0.54	56353692	61495	106.16	920	921	913	1199	647	923	916.39	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	918	14.81	0.71	12	0.06	62.00	1302.00	1084	20230417	-15.31	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1084	-15.31	20230417	785	16.94	20231024	1.44	N	033830	500	500 억	N	N	N	N
119	20240409	110350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-5	5	-0.54	51105653	55778	96.30	920	921	913	1199	647	923	916.23	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	918	14.81	0.71	12	0.06	62.00	1302.00	1084	20230417	-15.31	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1084	-15.31	20230417	785	16.94	20231024	1.44	N	033830	500	500 억	N	N	N	N
120	20240409	100348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	-8	5	-0.87	50695586	55330	95.52	920	921	913	1199	647	923	916.24	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	915	14.76	0.70	12	0.06	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
121	20240409	090354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	920	-3	5	-0.33	7186120	7811	13.48	920	920	920	1199	647	923	920.00	0	940	931	921	912	902	936	917	500	276	500	660	1	1	100000000	920	14.84	0.71	12	0.01	62.00	1302.00	1084	20230417	-15.13	785	20231024	17.20	1017	-9.54	20240102	876	5.02	20240312	1084	-15.13	20230417	785	17.20	20231024	1.44	N	033830	500	500 억	N	N	N	N
122	20240408	160344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	0	3	0.00	53011175	57924	48.35	921	930	911	1199	647	923	915.18	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	923	14.89	0.71	12	0.06	62.00	1302.00	1084	20230417	-14.85	785	20231024	17.58	1017	-9.24	20240102	876	5.37	20240312	1084	-14.85	20230417	785	17.58	20231024	1.43	N	033830	500	500 억	N	N	N	N
123	20240408	150349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	0	3	0.00	51570372	56363	47.04	921	930	911	1199	647	923	914.97	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	923	14.89	0.71	12	0.06	62.00	1302.00	1084	20230417	-14.85	785	20231024	17.58	1017	-9.24	20240102	876	5.37	20240312	1084	-14.85	20230417	785	17.58	20231024	1.43	N	033830	500	500 억	N	N	N	N
124	20240408	140351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	1	2	0.11	51073876	55824	46.59	921	930	911	1199	647	923	914.91	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	924	14.90	0.71	12	0.06	62.00	1302.00	1084	20230417	-14.76	785	20231024	17.71	1017	-9.14	20240102	876	5.48	20240312	1084	-14.76	20230417	785	17.71	20231024	1.43	N	033830	500	500 억	N	N	N	N
125	20240408	130348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-5	5	-0.54	50994910	55738	46.52	921	930	911	1199	647	923	914.90	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	918	14.81	0.71	12	0.06	62.00	1302.00	1084	20230417	-15.31	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1084	-15.31	20230417	785	16.94	20231024	1.43	N	033830	500	500 억	N	N	N	N
126	20240408	120350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	1	2	0.11	50004023	54659	45.62	921	930	911	1199	647	923	914.84	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	924	14.90	0.71	12	0.05	62.00	1302.00	1084	20230417	-14.76	785	20231024	17.71	1017	-9.14	20240102	876	5.48	20240312	1084	-14.76	20230417	785	17.71	20231024	1.43	N	033830	500	500 억	N	N	N	N
127	20240408	110351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	920	-3	5	-0.33	46384205	50731	42.34	921	930	911	1199	647	923	914.32	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	920	14.84	0.71	12	0.05	62.00	1302.00	1084	20230417	-15.13	785	20231024	17.20	1017	-9.54	20240102	876	5.02	20240312	1084	-15.13	20230417	785	17.20	20231024	1.43	N	033830	500	500 억	N	N	N	N
128	20240408	100347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	-5	5	-0.54	12956065	14100	11.77	921	930	915	1199	647	923	918.87	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	918	14.81	0.71	12	0.01	62.00	1302.00	1084	20230417	-15.31	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1084	-15.31	20230417	785	16.94	20231024	1.43	N	033830	500	500 억	N	N	N	N
129	20240408	090350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	921	-2	5	-0.22	490893	533	0.44	921	921	921	1199	647	923	921.00	-532	945	933	918	906	891	940	913	500	276	500	660	1	1	100000000	921	14.85	0.71	12	0.00	62.00	1302.00	1084	20230417	-15.04	785	20231024	17.32	1017	-9.44	20240102	876	5.14	20240312	1084	-15.04	20230417	785	17.32	20231024	1.43	N	033830	500	500 억	N	N	N	N
130	20240405	160351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	8	2	0.87	110189936	119809	246.61	903	930	903	1189	641	915	919.71	536	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	923	14.89	0.71	12	0.12	62.00	1302.00	1084	20230417	-14.85	785	20231024	17.58	1017	-9.24	20240102	876	5.37	20240312	1084	-14.85	20230417	785	17.58	20231024	1.43	N	033830	500	500 억	N	N	N	N
131	20240405	150348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	9	2	0.98	98554382	107121	220.50	903	930	903	1189	641	915	920.03	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	924	14.90	0.71	12	0.11	62.00	1302.00	1084	20230417	-14.76	785	20231024	17.71	1017	-9.14	20240102	876	5.48	20240312	1084	-14.76	20230417	785	17.71	20231024	1.43	N	033830	500	500 억	N	N	N	N
132	20240405	140347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	12	2	1.31	81670996	88890	182.97	903	930	903	1189	641	915	918.79	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	927	14.95	0.71	12	0.09	62.00	1302.00	1084	20230417	-14.48	785	20231024	18.09	1017	-8.85	20240102	876	5.82	20240312	1084	-14.48	20230417	785	18.09	20231024	1.43	N	033830	500	500 억	N	N	N	N
133	20240405	130347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	922	7	2	0.77	63411144	69187	142.41	903	928	903	1189	641	915	916.52	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	922	14.87	0.71	12	0.07	62.00	1302.00	1084	20230417	-14.94	785	20231024	17.45	1017	-9.34	20240102	876	5.25	20240312	1084	-14.94	20230417	785	17.45	20231024	1.43	N	033830	500	500 억	N	N	N	N
134	20240405	120347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-2	5	-0.22	58895714	64271	132.29	903	928	903	1189	641	915	916.37	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	913	14.73	0.70	12	0.06	62.00	1302.00	1084	20230417	-15.77	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1084	-15.77	20230417	785	16.31	20231024	1.43	N	033830	500	500 억	N	N	N	N
135	20240405	110349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-2	5	-0.22	52877076	57672	118.71	903	928	903	1189	641	915	916.86	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	913	14.73	0.70	12	0.06	62.00	1302.00	1084	20230417	-15.77	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1084	-15.77	20230417	785	16.31	20231024	1.43	N	033830	500	500 억	N	N	N	N
136	20240405	100323	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	921	6	2	0.66	16072571	17546	36.12	903	928	903	1189	641	915	916.02	4	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	921	14.85	0.71	12	0.02	62.00	1302.00	1084	20230417	-15.04	785	20231024	17.32	1017	-9.44	20240102	876	5.14	20240312	1084	-15.04	20230417	785	17.32	20231024	1.43	N	033830	500	500 억	N	N	N	N
137	20240405	090345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	-12	5	-1.31	4319049	4783	9.85	903	903	903	1189	641	915	903.00	5	929	921	915	907	901	926	912	500	274	500	650	1	1	100000000	903	14.56	0.69	12	0.00	62.00	1302.00	1084	20230417	-16.70	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1084	-16.70	20230417	785	15.03	20231024	1.43	N	033830	500	500 억	N	N	N	N
138	20240404	160344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	3	2	0.33	44512108	48582	118.05	910	923	909	1185	639	912	916.23	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	915	14.76	0.70	12	0.05	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
139	20240404	150343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	3	2	0.33	40842958	44572	108.30	910	923	909	1185	639	912	916.34	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	915	14.76	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
140	20240404	140344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	1	2	0.11	40373790	44059	107.06	910	923	909	1185	639	912	916.36	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	913	14.73	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.77	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1084	-15.77	20230417	785	16.31	20231024	1.44	N	033830	500	500 억	N	N	N	N
141	20240404	130342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	4	2	0.44	40106207	43766	106.34	910	923	909	1185	639	912	916.38	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	916	14.77	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.50	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1084	-15.50	20230417	785	16.69	20231024	1.44	N	033830	500	500 억	N	N	N	N
142	20240404	120342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	7	2	0.77	32043165	34926	84.86	910	923	909	1185	639	912	917.46	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	919	14.82	0.71	12	0.03	62.00	1302.00	1084	20230417	-15.22	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1084	-15.22	20230417	785	17.07	20231024	1.44	N	033830	500	500 억	N	N	N	N
143	20240404	110342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	3	2	0.33	31179919	33981	82.57	910	923	909	1185	639	912	917.57	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	915	14.76	0.70	12	0.03	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
144	20240404	100342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	4	2	0.44	27282726	29721	72.22	910	923	909	1185	639	912	917.96	-1	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	916	14.77	0.70	12	0.03	62.00	1302.00	1084	20230417	-15.50	785	20231024	16.69	1017	-9.93	20240102	876	4.57	20240312	1084	-15.50	20230417	785	16.69	20231024	1.44	N	033830	500	500 억	N	N	N	N
145	20240404	090343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-2	5	-0.22	142870	157	0.38	910	910	910	1185	639	912	910.00	0	928	919	910	901	892	924	906	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.00	62.00	1302.00	1084	20230417	-16.05	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1084	-16.05	20230417	785	15.92	20231024	1.44	N	033830	500	500 억	N	N	N	N
146	20240403	160343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	3	2	0.33	37405633	41155	65.82	907	919	901	1181	637	909	908.90	-1	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	912	14.71	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.87	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1084	-15.87	20230417	785	16.18	20231024	1.44	N	033830	500	500 억	N	N	N	N
147	20240403	150341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	3	2	0.33	34546941	38020	60.80	907	919	901	1181	637	909	908.65	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	912	14.71	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.87	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1084	-15.87	20230417	785	16.18	20231024	1.44	N	033830	500	500 억	N	N	N	N
148	20240403	140341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	2	2	0.22	33686362	37075	59.29	907	919	901	1181	637	909	908.60	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	911	14.69	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.96	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1084	-15.96	20230417	785	16.05	20231024	1.44	N	033830	500	500 억	N	N	N	N
149	20240403	130339	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	6	2	0.66	33019138	36342	58.12	907	919	901	1181	637	909	908.57	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	915	14.76	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.44	N	033830	500	500 억	N	N	N	N
150	20240403	120342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	3	2	0.33	32484376	35757	57.18	907	919	901	1181	637	909	908.48	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	912	14.71	0.70	12	0.04	62.00	1302.00	1084	20230417	-15.87	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1084	-15.87	20230417	785	16.18	20231024	1.44	N	033830	500	500 억	N	N	N	N
151	20240403	110341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	8	2	0.88	25694559	28305	45.27	907	919	901	1181	637	909	907.77	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	917	14.79	0.70	12	0.03	62.00	1302.00	1084	20230417	-15.41	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1084	-15.41	20230417	785	16.82	20231024	1.44	N	033830	500	500 억	N	N	N	N
152	20240403	100341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	-3	5	-0.33	16984702	18751	29.99	907	913	901	1181	637	909	905.80	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	906	14.61	0.70	12	0.02	62.00	1302.00	1084	20230417	-16.42	785	20231024	15.41	1017	-10.91	20240102	876	3.42	20240312	1084	-16.42	20230417	785	15.41	20231024	1.44	N	033830	500	500 억	N	N	N	N
153	20240403	090342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	4	2	0.44	1421040	1562	2.50	907	913	907	1181	637	909	909.76	0	935	921	911	897	887	917	893	500	272	500	650	1	1	100000000	913	14.73	0.70	12	0.00	62.00	1302.00	1084	20230417	-15.77	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1084	-15.77	20230417	785	16.31	20231024	1.44	N	033830	500	500 억	N	N	N	N
154	20240402	160333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	-11	5	-1.20	56831344	62292	66.97	919	925	901	1196	644	920	912.34	-6	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	909	14.66	0.70	12	0.06	62.00	1302.00	1084	20230417	-16.14	785	20231024	15.80	1017	-10.62	20240102	876	3.77	20240312	1084	-16.14	20230417	785	15.80	20231024	1.45	N	033830	500	500 억	N	N	N	N
155	20240402	150340	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-13	5	-1.41	55098072	60385	64.92	919	925	901	1196	644	920	912.45	-6	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	907	14.63	0.70	12	0.06	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.45	N	033830	500	500 억	N	N	N	N
156	20240402	140341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-13	5	-1.41	52330522	57321	61.62	919	925	901	1196	644	920	912.94	-6	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	907	14.63	0.70	12	0.06	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.45	N	033830	500	500 억	N	N	N	N
157	20240402	130336	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-13	5	-1.41	50433255	55226	59.37	919	925	901	1196	644	920	913.22	0	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	907	14.63	0.70	12	0.06	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.45	N	033830	500	500 억	N	N	N	N
158	20240402	120335	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-13	5	-1.41	42285505	46214	49.68	919	925	903	1196	644	920	914.99	0	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	907	14.63	0.70	12	0.05	62.00	1302.00	1084	20230417	-16.33	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1084	-16.33	20230417	785	15.54	20231024	1.45	N	033830	500	500 억	N	N	N	N
159	20240402	110337	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	-5	5	-0.54	28606627	31150	33.49	919	925	911	1196	644	920	918.35	0	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	915	14.76	0.70	12	0.03	62.00	1302.00	1084	20230417	-15.59	785	20231024	16.56	1017	-10.03	20240102	876	4.45	20240312	1084	-15.59	20230417	785	16.56	20231024	1.45	N	033830	500	500 억	N	N	N	N
160	20240402	100336	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	-1	5	-0.11	27414434	29846	32.09	919	925	915	1196	644	920	918.53	0	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	919	14.82	0.71	12	0.03	62.00	1302.00	1084	20230417	-15.22	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1084	-15.22	20230417	785	17.07	20231024	1.45	N	033830	500	500 억	N	N	N	N
161	20240402	090335	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	-1	5	-0.11	95576	104	0.11	919	919	919	1196	644	920	919.00	0	938	928	910	900	882	934	906	500	276	500	660	1	1	100000000	919	14.82	0.71	12	0.00	62.00	1302.00	1084	20230417	-15.22	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1084	-15.22	20230417	785	17.07	20231024	1.45	N	033830	500	500 억	N	N	N	N
162	20240401	160334	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	920	12	2	1.32	84213124	92996	118.29	908	920	892	1180	636	908	905.54	0	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	920	14.84	0.71	12	0.09	62.00	1302.00	1084	20230417	-15.13	785	20231024	17.20	1017	-9.54	20240102	876	5.02	20240312	1084	-15.13	20230417	785	17.20	20231024	1.45	N	033830	500	500 억	N	N	N	N
163	20240401	150335	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-9	5	-0.99	53269326	59012	75.06	908	912	892	1180	636	908	902.69	1	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	899	14.50	0.69	12	0.06	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1084	-17.07	20230417	785	14.52	20231024	1.45	N	033830	500	500 억	N	N	N	N
164	20240401	140334	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-10	5	-1.10	52209832	57832	73.56	908	912	892	1180	636	908	902.78	1	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	898	14.48	0.69	12	0.06	62.00	1302.00	1084	20230417	-17.16	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1084	-17.16	20230417	785	14.39	20231024	1.45	N	033830	500	500 억	N	N	N	N
165	20240401	130335	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-10	5	-1.10	46214622	51160	65.07	908	912	892	1180	636	908	903.34	1	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	898	14.48	0.69	12	0.05	62.00	1302.00	1084	20230417	-17.16	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1084	-17.16	20230417	785	14.39	20231024	1.45	N	033830	500	500 억	N	N	N	N
166	20240401	120337	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-9	5	-0.99	45687426	50573	64.33	908	912	892	1180	636	908	903.40	1	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	899	14.50	0.69	12	0.05	62.00	1302.00	1084	20230417	-17.07	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1084	-17.07	20230417	785	14.52	20231024	1.45	N	033830	500	500 억	N	N	N	N
167	20240401	110335	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-8	5	-0.88	33446909	36953	47.00	908	912	900	1180	636	908	905.12	0	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	900	14.52	0.69	12	0.04	62.00	1302.00	1084	20230417	-16.97	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1084	-16.97	20230417	785	14.65	20231024	1.45	N	033830	500	500 억	N	N	N	N
168	20240401	100333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	-2	5	-0.22	33166310	36643	46.61	908	912	900	1180	636	908	905.12	0	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	906	14.61	0.70	12	0.04	62.00	1302.00	1084	20230417	-16.42	785	20231024	15.41	1017	-10.91	20240102	876	3.42	20240312	1084	-16.42	20230417	785	15.41	20231024	1.45	N	033830	500	500 억	N	N	N	N
169	20240401	090333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-6	5	-0.66	4399076	4844	6.16	908	910	901	1180	636	908	908.15	0	937	922	903	888	869	930	896	500	272	500	650	1	1	100000000	902	14.55	0.69	12	0.00	62.00	1302.00	1084	20230417	-16.79	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1084	-16.79	20230417	785	14.90	20231024	1.45	N	033830	500	500 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History