KissMeData/039340/price/prices-20240401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5950	80	2	1.36	108507350	18423	130.48	5860	5950	5860	7630	4110	5870	5889.78	3.94	512	577	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1369	12.77	0.75	12	0.08	466.00	7981.00	7400	20230828	-19.59	5060	20231026	17.59	6760	-11.98	20240405	5390	10.39	20240319	7400	-19.59	20230828	5060	17.59	20231026	0.44	N	039340	500	115 억	443662	N	N	N	N
3	20240430	150503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5930	60	2	1.02	100044030	16997	120.38	5860	5950	5860	7630	4110	5870	5885.98	3.94	513	462	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1364	12.73	0.74	12	0.07	466.00	7981.00	7400	20230828	-19.86	5060	20231026	17.19	6760	-12.28	20240405	5390	10.02	20240319	7400	-19.86	20230828	5060	17.19	20231026	0.44	N	039340	500	115 억	443663	N	N	N	N
4	20240430	140503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5890	20	2	0.34	73085010	12430	88.04	5860	5910	5860	7630	4110	5870	5879.73	3.94	335	331	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1355	12.64	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.41	5060	20231026	16.40	6760	-12.87	20240405	5390	9.28	20240319	7400	-20.41	20230828	5060	16.40	20231026	0.44	N	039340	500	115 억	443485	N	N	N	N
5	20240430	130502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	46790450	7948	56.29	5860	5910	5860	7630	4110	5870	5887.07	3.93	324	321	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443474	N	N	N	N
6	20240430	120503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	45097880	7660	54.25	5860	5910	5860	7630	4110	5870	5887.45	3.94	329	321	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443479	N	N	N	N
7	20240430	110501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5910	40	2	0.68	39275150	6669	47.23	5860	5910	5860	7630	4110	5870	5889.21	3.93	44	44	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1359	12.68	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.14	5060	20231026	16.80	6760	-12.57	20240405	5390	9.65	20240319	7400	-20.14	20230828	5060	16.80	20231026	0.44	N	039340	500	115 억	443194	N	N	N	N
8	20240430	100459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5890	20	2	0.34	3866180	657	4.65	5860	5900	5860	7630	4110	5870	5884.60	3.93	44	44	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1355	12.64	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.41	5060	20231026	16.40	6760	-12.87	20240405	5390	9.28	20240319	7400	-20.41	20230828	5060	16.40	20231026	0.44	N	039340	500	115 억	443194	N	N	N	N
9	20240430	090509	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	29340	5	0.04	5860	5900	5860	7630	4110	5870	5868.00	3.93	30	0	5923	5896	5863	5836	5803	5900	5840	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.44	N	039340	500	115 억	443180	N	N	N	N
10	20240429	160450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	82481970	14069	157.00	5870	5890	5830	7630	4110	5870	5862.67	3.93	52	52	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443150	N	N	N	N
11	20240429	150501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	72418880	12353	137.85	5870	5890	5830	7630	4110	5870	5862.45	3.93	298	52	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.05	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.44	N	039340	500	115 억	443396	N	N	N	N
12	20240429	140445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	56679250	9659	107.79	5870	5890	5830	7630	4110	5870	5868.02	3.93	-50	-51	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443048	N	N	N	N
13	20240429	130501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	56051180	9552	106.60	5870	5890	5830	7630	4110	5870	5868.00	3.93	100	-51	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443198	N	N	N	N
14	20240429	120500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	54275560	9249	103.21	5870	5890	5830	7630	4110	5870	5868.26	3.93	-345	-345	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.44	N	039340	500	115 억	442753	N	N	N	N
15	20240429	110448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5880	10	2	0.17	54152410	9228	102.98	5870	5890	5830	7630	4110	5870	5868.27	3.93	-345	-345	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.44	N	039340	500	115 억	442753	N	N	N	N
16	20240429	100500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5890	20	2	0.34	24685880	4203	46.90	5870	5890	5830	7630	4110	5870	5873.40	3.93	-345	-345	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1355	12.64	0.74	12	0.02	466.00	7981.00	7400	20230828	-20.41	5060	20231026	16.40	6760	-12.87	20240405	5390	9.28	20240319	7400	-20.41	20230828	5060	16.40	20231026	0.44	N	039340	500	115 억	442753	N	N	N	N
17	20240429	090501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	14467950	2465	27.51	5870	5870	5830	7630	4110	5870	5869.35	3.93	-178	-323	5916	5892	5846	5822	5776	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.01	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	442920	N	N	N	N
18	20240426	160459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	30	2	0.51	52278610	8961	38.57	5830	5870	5800	7590	4090	5840	5834.01	3.93	473	473	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1350	12.60	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.44	N	039340	500	115 억	443098	N	N	N	N
19	20240426	150459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-10	5	-0.17	38028920	6522	28.07	5830	5870	5800	7590	4090	5840	5830.87	3.93	473	473	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	443098	N	N	N	N
20	20240426	140457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-10	5	-0.17	35111010	6021	25.91	5830	5870	5800	7590	4090	5840	5831.42	3.93	387	385	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	443012	N	N	N	N
21	20240426	130457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-10	5	-0.17	33126340	5680	24.45	5830	5870	5800	7590	4090	5840	5832.10	3.93	225	220	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	442850	N	N	N	N
22	20240426	120457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-10	5	-0.17	32415080	5558	23.92	5830	5870	5800	7590	4090	5840	5832.15	3.93	220	220	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1341	12.51	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	442845	N	N	N	N
23	20240426	110457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5810	-30	5	-0.51	32228820	5526	23.78	5830	5870	5800	7590	4090	5840	5832.21	3.93	280	220	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1336	12.47	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6760	-14.05	20240405	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.44	N	039340	500	115 억	442905	N	N	N	N
24	20240426	100456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5840	0	3	0.00	5640060	966	4.16	5830	5870	5800	7590	4090	5840	5838.57	3.93	18	18	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1343	12.53	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.44	N	039340	500	115 억	442643	N	N	N	N
25	20240426	090459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5800	-40	5	-0.68	75540	13	0.06	5830	5830	5800	7590	4090	5840	5805.45	3.93	320	0	5900	5870	5820	5790	5740	5845	5765	115	1750	500	3970	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.44	N	039340	500	115 억	442945	N	N	N	N
26	20240425	160454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5840	-20	5	-0.34	134701500	23235	83.97	5850	5850	5770	7610	4110	5860	5797.35	3.93	551	551	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1343	12.53	0.73	12	0.10	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.44	N	039340	500	115 억	442625	N	N	N	N
27	20240425	150458	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5820	-40	5	-0.68	120580260	20815	75.22	5850	5850	5770	7610	4110	5860	5792.94	3.93	556	710	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1339	12.49	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.44	N	039340	500	115 억	442630	N	N	N	N
28	20240425	140455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	116743880	20153	72.83	5850	5850	5770	7610	4110	5860	5792.87	3.93	500	500	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1341	12.51	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	442574	N	N	N	N
29	20240425	130457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5810	-50	5	-0.85	116580700	20125	72.73	5850	5850	5770	7610	4110	5860	5792.82	3.93	500	500	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1336	12.47	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6760	-14.05	20240405	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.44	N	039340	500	115 억	442574	N	N	N	N
30	20240425	120455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-30	5	-0.51	114522910	19772	71.45	5850	5850	5770	7610	4110	5860	5792.17	3.93	490	490	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1341	12.51	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.44	N	039340	500	115 억	442564	N	N	N	N
31	20240425	110456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5840	-20	5	-0.34	114464830	19762	71.42	5850	5850	5770	7610	4110	5860	5792.16	3.93	490	490	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1343	12.53	0.73	12	0.09	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.44	N	039340	500	115 억	442564	N	N	N	N
32	20240425	100455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5800	-60	5	-1.02	30765210	5304	19.17	5850	5850	5790	7610	4110	5860	5800.36	3.92	0	0	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1334	12.45	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.44	N	039340	500	115 억	442074	N	N	N	N
33	20240425	090457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5820	-40	5	-0.68	99110	17	0.06	5850	5850	5820	7610	4110	5860	5826.00	3.92	0	0	5926	5892	5856	5822	5786	5895	5825	115	1750	500	3980	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.44	N	039340	500	115 억	442074	N	N	N	N
34	20240424	160454	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	0	3	0.00	161684220	27672	282.08	5860	5890	5820	7610	4110	5860	5842.88	3.92	282	281	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1348	12.58	0.73	12	0.12	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	442074	N	N	N	N
35	20240424	150454	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	-20	5	-0.34	147058120	25169	256.56	5860	5890	5820	7610	4110	5860	5842.83	3.92	334	544	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1343	12.53	0.73	12	0.11	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.51	N	039340	500	115 억	442126	N	N	N	N
36	20240424	140453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	0	3	0.00	108322470	18523	188.82	5860	5890	5820	7610	4110	5860	5848.00	3.92	193	133	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1348	12.58	0.73	12	0.08	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441985	N	N	N	N
37	20240424	130459	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	0	3	0.00	100360780	17160	174.92	5860	5890	5820	7610	4110	5860	5848.53	3.92	40	36	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1348	12.58	0.73	12	0.07	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441832	N	N	N	N
38	20240424	120455	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	0	3	0.00	82808720	14158	144.32	5860	5890	5820	7610	4110	5860	5848.90	3.92	6	6	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1348	12.58	0.73	12	0.06	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441798	N	N	N	N
39	20240424	110453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	-20	5	-0.34	56320350	9624	98.10	5860	5890	5820	7610	4110	5860	5852.07	3.92	6	6	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1343	12.53	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.51	N	039340	500	115 억	441798	N	N	N	N
40	20240424	100453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	0	3	0.00	14208920	2425	24.72	5860	5890	5820	7610	4110	5860	5859.35	3.92	6	6	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1348	12.58	0.73	12	0.01	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441798	N	N	N	N
41	20240424	090454	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	-40	5	-0.68	725820	124	1.26	5860	5890	5820	7610	4110	5860	5853.39	3.92	9	7	5913	5886	5843	5816	5773	5865	5795	115	1750	500	3980	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.51	N	039340	500	115 억	441801	N	N	N	N
42	20240423	160442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	57356100	9810	33.68	5870	5870	5800	7630	4110	5870	5846.55	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
43	20240423	150453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	52353160	8956	30.75	5870	5870	5800	7630	4110	5870	5845.43	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
44	20240423	140454	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	47082890	8050	27.64	5870	5870	5810	7630	4110	5870	5848.65	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
45	20240423	130451	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	47082890	8050	27.64	5870	5870	5810	7630	4110	5870	5848.65	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
46	20240423	120451	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	47082890	8050	27.64	5870	5870	5810	7630	4110	5870	5848.65	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
47	20240423	110450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	31754670	5426	18.63	5870	5870	5810	7630	4110	5870	5852.12	3.92	-28	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.02	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441792	N	N	N	N
48	20240423	100451	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	-20	5	-0.34	6961880	1191	4.09	5870	5870	5810	7630	4110	5870	5844.10	3.92	49	-94	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.51	N	039340	500	115 억	441869	N	N	N	N
49	20240423	090452	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5870	0	3	0.00	1959870	334	1.15	5870	5870	5860	7630	4110	5870	5867.41	3.92	-30	-96	5996	5932	5836	5772	5676	5950	5790	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.51	N	039340	500	115 억	441790	N	N	N	N
50	20240422	160450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5870	0	3	0.00	169414840	29109	189.28	5870	5900	5740	7630	4110	5870	5820.02	3.92	125	194	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.13	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.51	N	039340	500	115 억	441820	N	N	N	N
51	20240422	150450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	-30	5	-0.51	159489390	27416	178.27	5870	5900	5740	7630	4110	5870	5817.38	3.92	138	136	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1343	12.53	0.73	12	0.12	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.51	N	039340	500	115 억	441833	N	N	N	N
52	20240422	140450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-90	5	-1.53	151285960	26006	169.10	5870	5900	5740	7630	4110	5870	5817.35	3.92	133	1065	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1329	12.40	0.72	12	0.11	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.51	N	039340	500	115 억	441828	N	N	N	N
53	20240422	130448	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	-130	5	-2.21	143411170	24647	160.26	5870	5900	5740	7630	4110	5870	5818.61	3.92	133	1815	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1320	12.32	0.72	12	0.11	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.51	N	039340	500	115 억	441828	N	N	N	N
54	20240422	120448	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	-20	5	-0.34	61724510	10545	68.57	5870	5900	5810	7630	4110	5870	5853.44	3.92	35	38	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.05	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.51	N	039340	500	115 억	441730	N	N	N	N
55	20240422	110448	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	-20	5	-0.34	41498520	7082	46.05	5870	5900	5810	7630	4110	5870	5859.72	3.92	51	54	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.03	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.51	N	039340	500	115 억	441746	N	N	N	N
56	20240422	100450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-10	5	-0.17	6723380	1147	7.46	5870	5870	5810	7630	4110	5870	5861.71	3.92	116	46	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.51	N	039340	500	115 억	441811	N	N	N	N
57	20240422	090449	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5810	-60	5	-1.02	3318580	566	3.68	5870	5870	5810	7630	4110	5870	5863.22	3.92	342	-13	5936	5902	5836	5802	5736	5920	5820	115	1760	500	3990	10	1	23000000	1336	12.47	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6760	-14.05	20240405	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.51	N	039340	500	115 억	442037	N	N	N	N
58	20240419	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5870	40	2	0.69	89146130	15350	152.30	5830	5870	5770	7570	4090	5830	5807.57	3.92	138	138	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1350	12.60	0.74	12	0.07	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.51	N	039340	500	115 억	441695	N	N	N	N
59	20240419	150433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5810	-20	5	-0.34	78482030	13531	134.25	5830	5850	5770	7570	4090	5830	5800.16	3.92	126	126	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1336	12.47	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6760	-14.05	20240405	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.51	N	039340	500	115 억	441683	N	N	N	N
60	20240419	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-30	5	-0.51	64861770	11190	111.02	5830	5850	5770	7570	4090	5830	5796.40	3.92	-45	-45	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1334	12.45	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.51	N	039340	500	115 억	441512	N	N	N	N
61	20240419	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-40	5	-0.69	53434850	9212	91.40	5830	5850	5770	7570	4090	5830	5800.57	3.92	-45	-45	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1332	12.42	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.51	N	039340	500	115 억	441512	N	N	N	N
62	20240419	120429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-50	5	-0.86	46755560	8055	79.92	5830	5850	5780	7570	4090	5830	5804.54	3.92	-45	-45	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1329	12.40	0.72	12	0.04	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.51	N	039340	500	115 억	441512	N	N	N	N
63	20240419	110433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	-10	5	-0.17	23425850	4026	39.94	5830	5850	5800	7570	4090	5830	5818.64	3.92	-4	-4	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1339	12.49	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.51	N	039340	500	115 억	441553	N	N	N	N
64	20240419	100431	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	10	2	0.17	5721410	984	9.76	5830	5850	5800	7570	4090	5830	5814.44	3.92	0	0	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1343	12.53	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.51	N	039340	500	115 억	441557	N	N	N	N
65	20240419	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-30	5	-0.51	1528620	263	2.61	5830	5850	5800	7570	4090	5830	5812.24	3.92	0	0	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3960	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.51	N	039340	500	115 억	441557	N	N	N	N
66	20240418	160428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5830	60	2	1.04	58148450	10059	103.74	5770	5830	5700	7500	4040	5770	5778.70	3.92	39	39	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1341	12.51	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.52	N	039340	500	115 억	441557	N	N	N	N
67	20240418	150429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	0	3	0.00	45609540	7905	81.53	5770	5810	5700	7500	4040	5770	5769.71	3.92	148	39	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1327	12.38	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.52	N	039340	500	115 억	441666	N	N	N	N
68	20240418	140430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	10	2	0.17	40385620	7001	72.21	5770	5810	5700	7500	4040	5770	5768.55	3.92	21	11	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1329	12.40	0.72	12	0.03	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.52	N	039340	500	115 억	441539	N	N	N	N
69	20240418	130429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	10	2	0.17	38358840	6650	68.58	5770	5810	5700	7500	4040	5770	5768.25	3.92	52	11	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1329	12.40	0.72	12	0.03	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.52	N	039340	500	115 억	441570	N	N	N	N
70	20240418	120428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	10	2	0.17	27976730	4846	49.98	5770	5810	5700	7500	4040	5770	5773.16	3.92	33	11	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1329	12.40	0.72	12	0.02	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.52	N	039340	500	115 억	441551	N	N	N	N
71	20240418	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	0	3	0.00	21237620	3676	37.91	5770	5810	5700	7500	4040	5770	5777.37	3.92	-6	-6	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1327	12.38	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.52	N	039340	500	115 억	441512	N	N	N	N
72	20240418	100430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	10	2	0.17	3650980	633	6.53	5770	5810	5700	7500	4040	5770	5767.74	3.92	-6	-6	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1329	12.40	0.72	12	0.00	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.52	N	039340	500	115 억	441512	N	N	N	N
73	20240418	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-70	5	-1.21	2150750	373	3.85	5770	5810	5700	7500	4040	5770	5766.09	3.92	0	0	5856	5812	5756	5712	5656	5835	5735	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.52	N	039340	500	115 억	441518	N	N	N	N
74	20240417	160423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	50	2	0.87	55622840	9696	31.03	5720	5800	5700	7430	4010	5720	5736.68	3.92	-2620	-2620	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1327	12.38	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.52	N	039340	500	115 억	441518	N	N	N	N
75	20240417	150432	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5710	-10	5	-0.17	44630120	7788	24.93	5720	5800	5700	7430	4010	5720	5730.63	3.92	-2620	-2620	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.52	N	039340	500	115 억	441518	N	N	N	N
76	20240417	140428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	30	2	0.52	31021980	5410	17.32	5720	5800	5700	7430	4010	5720	5734.19	3.92	-2613	-2613	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.52	N	039340	500	115 억	441525	N	N	N	N
77	20240417	130430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	30	2	0.52	30625240	5341	17.09	5720	5800	5700	7430	4010	5720	5733.99	3.92	-2545	-2545	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.52	N	039340	500	115 억	441593	N	N	N	N
78	20240417	120430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	30	2	0.52	15563010	2716	8.69	5720	5800	5700	7430	4010	5720	5730.12	3.93	-1520	-1520	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.52	N	039340	500	115 억	442618	N	N	N	N
79	20240417	110433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	60	2	1.05	12583570	2197	7.03	5720	5800	5700	7430	4010	5720	5727.61	3.93	-1482	-1482	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1329	12.40	0.72	12	0.01	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.52	N	039340	500	115 억	442656	N	N	N	N
80	20240417	100427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	10	2	0.17	3896810	681	2.18	5720	5800	5700	7430	4010	5720	5722.19	3.94	-7	-7	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.52	N	039340	500	115 억	444131	N	N	N	N
81	20240417	090426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	572000	100	0.32	5720	5720	5720	7430	4010	5720	5720.00	3.94	6	0	5906	5812	5726	5632	5546	5770	5590	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.52	N	039340	500	115 억	444144	N	N	N	N
82	20240416	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-80	5	-1.38	177378260	31244	216.15	5810	5820	5640	7540	4060	5800	5677.19	3.94	-4483	-4586	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1316	12.27	0.72	12	0.14	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	444138	N	N	N	N
83	20240416	150427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5690	-110	5	-1.90	155565930	27430	189.76	5810	5820	5640	7540	4060	5800	5671.38	3.95	-3987	-3986	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1309	12.21	0.71	12	0.12	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.53	N	039340	500	115 억	444634	N	N	N	N
84	20240416	140426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5690	-110	5	-1.90	147119520	25941	179.46	5810	5820	5640	7540	4060	5800	5671.31	3.95	-3920	-3919	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1309	12.21	0.71	12	0.11	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.53	N	039340	500	115 억	444701	N	N	N	N
85	20240416	130428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5690	-110	5	-1.90	146535370	25838	178.75	5810	5820	5640	7540	4060	5800	5671.31	3.95	-3918	-3917	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1309	12.21	0.71	12	0.11	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.53	N	039340	500	115 억	444703	N	N	N	N
86	20240416	120430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-100	5	-1.72	138887760	24491	169.43	5810	5820	5640	7540	4060	5800	5670.97	3.95	-3912	-3911	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1311	12.23	0.71	12	0.11	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.53	N	039340	500	115 억	444709	N	N	N	N
87	20240416	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5650	-150	5	-2.59	94756930	16719	115.66	5810	5820	5640	7540	4060	5800	5667.62	3.97	-1575	-1309	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1300	12.12	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.53	N	039340	500	115 억	447046	N	N	N	N
88	20240416	100422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5660	-140	5	-2.41	61117350	10765	74.47	5810	5820	5660	7540	4060	5800	5677.41	3.97	-1574	-1308	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1302	12.15	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.53	N	039340	500	115 억	447047	N	N	N	N
89	20240416	090423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	0	3	0.00	691240	119	0.82	5810	5820	5800	7540	4060	5800	5808.74	3.98	113	0	5906	5852	5746	5692	5586	5880	5720	115	1740	500	3940	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	448734	N	N	N	N
90	20240415	160421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	40	2	0.69	82828840	14455	143.70	5760	5800	5640	7480	4040	5760	5730.02	3.98	-363	-364	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1334	12.45	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6760	-14.20	20240405	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	448621	N	N	N	N
91	20240415	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	-30	5	-0.52	49700100	8705	86.54	5760	5760	5640	7480	4040	5760	5709.37	3.98	-243	-244	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1318	12.30	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.53	N	039340	500	115 억	448741	N	N	N	N
92	20240415	140420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-10	5	-0.17	29186230	5114	50.84	5760	5760	5640	7480	4040	5760	5707.12	3.98	-171	-172	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	448813	N	N	N	N
93	20240415	130419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-40	5	-0.69	10446670	1832	18.21	5760	5760	5640	7480	4040	5760	5702.33	3.98	-171	-172	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	448813	N	N	N	N
94	20240415	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5710	-50	5	-0.87	9836690	1725	17.15	5760	5760	5640	7480	4040	5760	5702.43	3.98	-171	-172	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.53	N	039340	500	115 억	448813	N	N	N	N
95	20240415	110423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5710	-50	5	-0.87	6369050	1117	11.10	5760	5760	5640	7480	4040	5760	5701.92	3.98	-101	-102	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.53	N	039340	500	115 억	448883	N	N	N	N
96	20240415	100422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-60	5	-1.04	1921420	335	3.33	5760	5760	5680	7480	4040	5760	5735.58	3.98	-101	-102	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.53	N	039340	500	115 억	448883	N	N	N	N
97	20240415	090424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	0	3	0.00	1249020	217	2.16	5760	5760	5700	7480	4040	5760	5755.85	3.98	-30	-31	5820	5790	5730	5700	5640	5805	5715	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	448954	N	N	N	N
98	20240412	160421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	20	2	0.35	57619190	10059	67.22	5740	5760	5670	7460	4020	5740	5727.87	3.98	379	379	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1325	12.36	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.54	N	039340	500	115 억	448984	N	N	N	N
99	20240412	150421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	0	3	0.00	41704620	7293	48.74	5740	5750	5670	7460	4020	5740	5717.82	3.98	380	380	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.54	N	039340	500	115 억	448985	N	N	N	N
100	20240412	140421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	10	2	0.17	30227400	5290	35.35	5740	5750	5670	7460	4020	5740	5713.01	3.98	380	380	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.54	N	039340	500	115 억	448985	N	N	N	N
101	20240412	130418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	10	2	0.17	30227400	5290	35.35	5740	5750	5670	7460	4020	5740	5713.01	3.98	380	380	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1323	12.34	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.54	N	039340	500	115 억	448985	N	N	N	N
102	20240412	120421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	-10	5	-0.17	21736270	3810	25.46	5740	5740	5670	7460	4020	5740	5703.06	3.98	380	380	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1318	12.30	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.54	N	039340	500	115 억	448985	N	N	N	N
103	20240412	110417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	-10	5	-0.17	16319930	2859	19.11	5740	5740	5670	7460	4020	5740	5705.80	3.98	426	465	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1318	12.30	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.54	N	039340	500	115 억	449031	N	N	N	N
104	20240412	100419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	-10	5	-0.17	15972950	2798	18.70	5740	5740	5670	7460	4020	5740	5706.22	3.98	426	426	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1318	12.30	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.54	N	039340	500	115 억	449031	N	N	N	N
105	20240412	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	0	3	0.00	1687560	294	1.96	5740	5740	5740	7460	4020	5740	5740.00	3.98	0	0	5813	5776	5713	5676	5613	5795	5695	115	1720	500	3900	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.54	N	039340	500	115 억	448605	N	N	N	N
106	20240411	160415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	20	2	0.35	85154140	14964	49.62	5720	5750	5650	7430	4010	5720	5690.60	3.98	139	139	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1320	12.32	0.72	12	0.07	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.55	N	039340	500	115 억	448605	N	N	N	N
107	20240411	150422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-20	5	-0.35	67236980	11838	39.25	5720	5730	5650	7430	4010	5720	5679.76	3.98	139	139	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.55	N	039340	500	115 억	448605	N	N	N	N
108	20240411	140421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5690	-30	5	-0.52	65723440	11572	38.37	5720	5730	5650	7430	4010	5720	5679.52	3.98	139	403	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1309	12.21	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.55	N	039340	500	115 억	448605	N	N	N	N
109	20240411	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-20	5	-0.35	9534020	1670	5.54	5720	5730	5670	7430	4010	5720	5708.99	3.98	-186	-186	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.01	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.55	N	039340	500	115 억	448280	N	N	N	N
110	20240411	120419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5670	-50	5	-0.87	9169330	1606	5.33	5720	5730	5670	7430	4010	5720	5709.42	3.98	-186	-186	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.55	N	039340	500	115 억	448280	N	N	N	N
111	20240411	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	8034330	1406	4.66	5720	5730	5670	7430	4010	5720	5714.32	3.98	-186	-186	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.55	N	039340	500	115 억	448280	N	N	N	N
112	20240411	100419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	7370810	1290	4.28	5720	5730	5670	7430	4010	5720	5713.81	3.98	-171	-171	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.55	N	039340	500	115 억	448295	N	N	N	N
113	20240411	090417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	2905760	508	1.68	5720	5720	5720	7430	4010	5720	5720.00	3.98	-76	-76	5873	5796	5693	5616	5513	5835	5655	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.55	N	039340	500	115 억	448390	N	N	N	N
114	20240409	160411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	10	2	0.18	170590060	30156	193.92	5680	5770	5590	7420	4000	5710	5656.92	3.98	309	309	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.13	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	448466	N	N	N	N
115	20240409	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5680	-30	5	-0.53	116393790	20671	132.92	5680	5690	5590	7420	4000	5710	5630.78	3.98	325	325	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1306	12.19	0.71	12	0.09	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.53	N	039340	500	115 억	448482	N	N	N	N
116	20240409	140416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5620	-90	5	-1.58	57290540	10211	65.66	5680	5680	5590	7420	4000	5710	5610.67	3.98	264	282	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1293	12.06	0.70	12	0.04	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6760	-16.86	20240405	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.53	N	039340	500	115 억	448421	N	N	N	N
117	20240409	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5650	-60	5	-1.05	54084100	9641	62.00	5680	5680	5590	7420	4000	5710	5609.80	3.98	211	229	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1300	12.12	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.53	N	039340	500	115 억	448368	N	N	N	N
118	20240409	120415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5600	-110	5	-1.93	51839350	9242	59.43	5680	5680	5600	7420	4000	5710	5609.11	3.98	211	211	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1288	12.02	0.70	12	0.04	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.53	N	039340	500	115 억	448368	N	N	N	N
119	20240409	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5610	-100	5	-1.75	20546360	3658	23.52	5680	5680	5600	7420	4000	5710	5616.83	3.98	211	211	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1290	12.04	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6760	-17.01	20240405	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.53	N	039340	500	115 억	448368	N	N	N	N
120	20240409	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5660	-50	5	-0.88	11139270	1983	12.75	5680	5680	5600	7420	4000	5710	5617.38	3.98	228	228	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.53	N	039340	500	115 억	448385	N	N	N	N
121	20240409	090418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5600	-110	5	-1.93	7837010	1395	8.97	5680	5680	5600	7420	4000	5710	5617.93	3.98	89	89	5830	5770	5690	5630	5550	5730	5590	115	1710	500	3880	10	1	23000000	1288	12.02	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6760	-17.16	20240405	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.53	N	039340	500	115 억	448246	N	N	N	N
122	20240408	160408	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	-50	5	-0.87	86941840	15349	4.53	5750	5750	5610	7480	4040	5760	5664.33	3.98	397	312	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1313	12.25	0.72	12	0.07	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.53	N	039340	500	115 억	448157	N	N	N	N
123	20240408	150413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5640	-120	5	-2.08	61726860	10919	3.22	5750	5750	5610	7480	4040	5760	5653.16	3.98	397	336	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1297	12.10	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.53	N	039340	500	115 억	448157	N	N	N	N
124	20240408	140415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	-90	5	-1.56	48640070	8594	2.54	5750	5750	5610	7480	4040	5760	5659.77	3.98	279	181	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1304	12.17	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.53	N	039340	500	115 억	448039	N	N	N	N
125	20240408	130412	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-80	5	-1.39	43926120	7757	2.29	5750	5750	5610	7480	4040	5760	5662.77	3.97	207	200	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1306	12.19	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.53	N	039340	500	115 억	447967	N	N	N	N
126	20240408	120414	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5650	-110	5	-1.91	40370150	7126	2.10	5750	5750	5610	7480	4040	5760	5665.19	3.97	175	123	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1300	12.12	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.53	N	039340	500	115 억	447935	N	N	N	N
127	20240408	110414	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5620	-140	5	-2.43	37260500	6572	1.94	5750	5750	5610	7480	4040	5760	5669.58	3.97	175	163	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1293	12.06	0.70	12	0.03	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6760	-16.86	20240405	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.53	N	039340	500	115 억	447935	N	N	N	N
128	20240408	100410	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5640	-120	5	-2.08	30081920	5297	1.56	5750	5750	5610	7480	4040	5760	5679.05	3.97	181	63	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1297	12.10	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.53	N	039340	500	115 억	447941	N	N	N	N
129	20240408	090413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-80	5	-1.39	10664960	1863	0.55	5750	5750	5650	7480	4040	5760	5724.62	3.97	-7	-92	7186	6472	6046	5332	4906	6830	5690	115	1720	500	3910	10	1	23000000	1306	12.19	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.53	N	039340	500	115 억	447753	N	N	N	N
130	20240405	160414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	40	2	0.70	2078875760	338331	4288.64	5720	6760	5620	7430	4010	5720	6144.53	3.97	-7000	-6947	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1325	12.36	0.72	12	1.47	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	447760	N	N	N	N
131	20240405	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5690	-30	5	-0.52	2056751800	334474	4239.75	5720	6760	5620	7430	4010	5720	6149.21	3.97	-6928	-6945	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1309	12.21	0.71	12	1.45	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.53	N	039340	500	115 억	447832	N	N	N	N
132	20240405	140409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5670	-50	5	-0.87	2035580320	330733	4192.33	5720	6760	5620	7430	4010	5720	6154.75	3.97	-6920	-6077	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1304	12.17	0.71	12	1.44	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.53	N	039340	500	115 억	447840	N	N	N	N
133	20240405	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5680	-40	5	-0.70	2004474580	325239	4122.69	5720	6760	5620	7430	4010	5720	6163.08	3.97	-6901	-6058	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1306	12.19	0.71	12	1.41	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.53	N	039340	500	115 억	447859	N	N	N	N
134	20240405	120410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5630	-90	5	-1.57	1951846490	315938	4004.79	5720	6760	5620	7430	4010	5720	6177.94	3.97	-6893	-5922	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1295	12.08	0.71	12	1.37	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.53	N	039340	500	115 억	447867	N	N	N	N
135	20240405	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5680	-40	5	-0.70	5291400	933	11.83	5720	5740	5650	7430	4010	5720	5671.38	4.04	0	122	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1306	12.19	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6120	-7.19	20240118	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
136	20240405	100342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	1084420	190	2.41	5720	5720	5660	7430	4010	5720	5707.47	4.04	0	0	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
137	20240405	090407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	0	3	0.00	743600	130	1.65	5720	5720	5720	7430	4010	5720	5720.00	4.04	0	0	5840	5780	5730	5670	5620	5755	5645	115	1710	500	3880	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
138	20240404	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	20	2	0.35	44987130	7889	110.44	5740	5790	5680	7410	3990	5700	5702.51	4.04	-2	-2	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
139	20240404	150406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	20	2	0.35	35038000	6143	86.00	5740	5790	5690	7410	3990	5700	5703.73	4.04	-2	261	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
140	20240404	140407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	20	2	0.35	34975080	6132	85.85	5740	5790	5690	7410	3990	5700	5703.70	4.04	-2	261	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454760	N	N	N	N
141	20240404	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	20	2	0.35	34598750	6066	84.92	5740	5790	5700	7410	3990	5700	5703.72	4.04	-1	262	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454761	N	N	N	N
142	20240404	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	0	3	0.00	34289880	6012	84.17	5740	5790	5700	7410	3990	5700	5703.57	4.04	0	263	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.53	N	039340	500	115 억	454762	N	N	N	N
143	20240404	110404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	50	2	0.88	1428210	249	3.49	5740	5790	5730	7410	3990	5700	5735.78	4.04	0	0	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	454762	N	N	N	N
144	20240404	100404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	90	2	1.58	740380	129	1.81	5740	5790	5730	7410	3990	5700	5739.38	4.04	0	0	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	454762	N	N	N	N
145	20240404	090405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	4.04	0	0	5833	5766	5733	5666	5633	5750	5650	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.53	N	039340	500	115 억	454762	N	N	N	N
146	20240403	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-90	5	-1.55	40860530	7143	656.53	5790	5800	5700	7520	4060	5790	5720.36	4.04	-653	-653	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.53	N	039340	500	115 억	454762	N	N	N	N
147	20240403	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-70	5	-1.21	34296470	5992	550.74	5790	5800	5700	7520	4060	5790	5723.71	4.04	-647	-647	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.53	N	039340	500	115 억	454768	N	N	N	N
148	20240403	140402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	-50	5	-0.86	28049230	4898	450.18	5790	5800	5700	7520	4060	5790	5726.67	4.04	-647	-647	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6120	-6.21	20240118	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.53	N	039340	500	115 억	454768	N	N	N	N
149	20240403	130402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-20	5	-0.35	7169100	1239	113.88	5790	5800	5750	7520	4060	5790	5786.20	4.04	-647	-647	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6120	-5.72	20240118	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.53	N	039340	500	115 억	454768	N	N	N	N
150	20240403	120403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-40	5	-0.69	7070890	1222	112.32	5790	5800	5750	7520	4060	5790	5786.33	4.04	-647	-647	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	454768	N	N	N	N
151	20240403	110403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-40	5	-0.69	7047890	1218	111.95	5790	5800	5750	7520	4060	5790	5786.44	4.04	-647	-647	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	454768	N	N	N	N
152	20240403	100403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	10	2	0.17	6019790	1040	95.59	5790	5800	5780	7520	4060	5790	5788.26	4.04	-617	-617	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6120	-5.23	20240118	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	454798	N	N	N	N
153	20240403	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	0	3	0.00	636900	110	10.11	5790	5790	5790	7520	4060	5790	5790.00	4.04	-16	-16	5936	5862	5806	5732	5676	5835	5705	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455399	N	N	N	N
154	20240402	160355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	0	3	0.00	6289200	1088	9.47	5880	5880	5750	7520	4060	5790	5780.51	4.04	-84	-84	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455415	N	N	N	N
155	20240402	150402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	0	3	0.00	5357410	927	8.07	5880	5880	5750	7520	4060	5790	5779.30	4.04	-66	-66	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455433	N	N	N	N
156	20240402	140403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	10	2	0.17	4083740	706	6.15	5880	5880	5750	7520	4060	5790	5784.33	4.04	-64	-64	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6120	-5.23	20240118	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	455435	N	N	N	N
157	20240402	130357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5810	20	2	0.35	3511560	607	5.28	5880	5880	5750	7520	4060	5790	5785.11	4.04	-60	-60	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1336	12.47	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6120	-5.07	20240118	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.53	N	039340	500	115 억	455439	N	N	N	N
158	20240402	120356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-20	5	-0.35	2397470	414	3.60	5880	5880	5750	7520	4060	5790	5790.99	4.04	-39	-39	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6120	-5.72	20240118	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.53	N	039340	500	115 억	455460	N	N	N	N
159	20240402	110358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	30	2	0.52	2143180	370	3.22	5880	5880	5750	7520	4060	5790	5792.38	4.04	-1	-1	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6120	-4.90	20240118	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.53	N	039340	500	115 억	455498	N	N	N	N
160	20240402	100358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	50	2	0.86	2096660	362	3.15	5880	5880	5750	7520	4060	5790	5791.88	4.04	-1	-1	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1343	12.53	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6120	-4.58	20240118	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.53	N	039340	500	115 억	455498	N	N	N	N
161	20240402	090357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5880	90	2	1.55	5880	1	0.01	5880	5880	5880	7520	4060	5790	5880.00	4.04	0	0	5916	5852	5786	5722	5656	5820	5690	115	1730	500	3930	10	1	23000000	1352	12.62	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6120	-3.92	20240118	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.53	N	039340	500	115 억	455499	N	N	N	N
162	20240401	160355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-10	5	-0.17	66229810	11486	144.75	5800	5850	5720	7540	4060	5800	5766.08	4.04	129	129	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1332	12.42	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455499	N	N	N	N
163	20240401	150357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-10	5	-0.17	59384540	10304	129.86	5800	5850	5720	7540	4060	5800	5763.19	4.04	139	139	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1332	12.42	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455509	N	N	N	N
164	20240401	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-10	5	-0.17	30259210	5238	66.01	5800	5850	5740	7540	4060	5800	5776.79	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1332	12.42	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N
165	20240401	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-10	5	-0.17	29020660	5023	63.30	5800	5850	5740	7540	4060	5800	5777.48	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1332	12.42	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N
166	20240401	120358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-10	5	-0.17	28494080	4932	62.16	5800	5850	5740	7540	4060	5800	5777.31	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1332	12.42	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6120	-5.39	20240118	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N
167	20240401	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	0	3	0.00	28314590	4901	61.76	5800	5850	5740	7540	4060	5800	5777.23	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1334	12.45	0.73	12	0.02	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6120	-5.23	20240118	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N
168	20240401	100355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-20	5	-0.34	20207330	3504	44.16	5800	5850	5740	7540	4060	5800	5766.77	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1329	12.40	0.72	12	0.02	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6120	-5.56	20240118	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N
169	20240401	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	0	3	0.00	1867600	322	4.06	5800	5800	5800	7540	4060	5800	5800.00	4.04	-45	-45	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3940	10	1	23000000	1334	12.45	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6120	-5.23	20240118	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	455325	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History