KissMeData/033830/price/prices-20240301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

63 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	20240329	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	16	2	1.79	70308475	78616	178.02	888	918	884	1159	625	892	894.33	-8	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	908	14.65	0.70	12	0.08	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	1.45	N	033830	500	500 억	N	N	N	N
3	20240329	150419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	6	2	0.67	68789961	76943	174.23	888	918	884	1159	625	892	894.04	-8	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	898	14.48	0.69	12	0.08	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
4	20240329	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	8	2	0.90	65745088	73554	166.56	888	918	884	1159	625	892	893.83	-8	900	896	888	884	876	898	886	500	267	500	640	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	1.45	N	033830	500	500 억	N	N	N	N
5	20240329	130410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	2	2	0.22	28874274	32461	73.51	888	894	884	1159	625	892	889.51	-7	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	894	14.42	0.69	12	0.03	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	1.45	N	033830	500	500 억	N	N	N	N
6	20240329	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	-3	5	-0.34	11087158	12469	28.24	888	893	887	1159	625	892	889.18	-8	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	889	14.34	0.68	12	0.01	62.00	1302.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
7	20240329	110409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-1	5	-0.11	5747281	6455	14.62	888	893	888	1159	625	892	890.36	-8	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	891	14.37	0.68	12	0.01	62.00	1302.00	1084	20230417	-17.80	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1084	-17.80	20230417	785	13.50	20231024	1.45	N	033830	500	500 억	N	N	N	N
8	20240329	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	-3	5	-0.34	5473238	6147	13.92	888	893	888	1159	625	892	890.39	-8	900	896	888	884	876	898	886	500	267	500	640	1	1	100000000	889	14.34	0.68	12	0.01	62.00	1302.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
9	20240329	090407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	1	2	0.11	917439	1033	2.34	888	893	888	1159	625	892	888.13	0	900	896	888	884	876	898	886	500	267	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	1084	-17.62	20230417	785	13.76	20231024	1.45	N	033830	500	500 억	N	N	N	N
10	20240328	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	3	2	0.34	39152162	44153	80.87	889	892	880	1155	623	889	886.74	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	892	18.20	0.71	12	0.04	49.00	1254.00	1084	20230417	-17.71	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1084	-17.71	20230417	785	13.63	20231024	1.45	N	033830	500	500 억	N	N	N	N
11	20240328	150412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	1	2	0.11	30784120	34771	63.69	889	892	880	1155	623	889	885.34	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	890	18.16	0.71	12	0.03	49.00	1254.00	1084	20230417	-17.90	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1084	-17.90	20230417	785	13.38	20231024	1.45	N	033830	500	500 억	N	N	N	N
12	20240328	140408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	28381712	32066	58.73	889	892	880	1155	623	889	885.10	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.03	49.00	1254.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
13	20240328	130405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	1	2	0.11	26732368	30211	55.34	889	892	880	1155	623	889	884.86	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	890	18.16	0.71	12	0.03	49.00	1254.00	1084	20230417	-17.90	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1084	-17.90	20230417	785	13.38	20231024	1.45	N	033830	500	500 억	N	N	N	N
14	20240328	120410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	25960214	29342	53.74	889	892	880	1155	623	889	884.75	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.03	49.00	1254.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
15	20240328	110408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	21621379	24456	44.80	889	892	880	1155	623	889	884.09	1	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.02	49.00	1254.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
16	20240328	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-4	5	-0.45	4300224	4845	8.87	889	892	885	1155	623	889	887.56	0	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	885	18.06	0.71	12	0.00	49.00	1254.00	1084	20230417	-18.36	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1084	-18.36	20230417	785	12.74	20231024	1.45	N	033830	500	500 억	N	N	N	N
17	20240328	090416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	26670	30	0.05	889	889	889	1155	623	889	889.00	0	897	893	891	887	885	892	886	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.00	49.00	1254.00	1084	20230417	-17.99	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
18	20240327	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	-4	5	-0.45	48635789	54594	44.12	894	895	889	1160	626	893	890.86	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	889	18.14	0.71	12	0.05	49.00	1254.00	1109	20230322	-19.84	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1084	-17.99	20230417	785	13.25	20231024	1.45	N	033830	500	500 억	N	N	N	N
19	20240327	150415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-2	5	-0.22	28453935	31917	25.79	894	895	889	1160	626	893	891.50	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	891	18.18	0.71	12	0.03	49.00	1254.00	1109	20230322	-19.66	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1084	-17.80	20230417	785	13.50	20231024	1.45	N	033830	500	500 억	N	N	N	N
20	20240327	140416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-2	5	-0.22	23261706	26084	21.08	894	895	889	1160	626	893	891.80	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	891	18.18	0.71	12	0.03	49.00	1254.00	1109	20230322	-19.66	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1084	-17.80	20230417	785	13.50	20231024	1.45	N	033830	500	500 억	N	N	N	N
21	20240327	130416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	0	3	0.00	21450244	24052	19.44	894	895	889	1160	626	893	891.83	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	893	18.22	0.71	12	0.02	49.00	1254.00	1109	20230322	-19.48	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
22	20240327	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	1	2	0.11	20909964	23445	18.95	894	895	889	1160	626	893	891.87	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	894	18.24	0.71	12	0.02	49.00	1254.00	1109	20230322	-19.39	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.45	N	033830	500	500 억	N	N	N	N
23	20240327	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	1	2	0.11	15641646	17552	14.18	894	895	889	1160	626	893	891.16	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	894	18.24	0.71	12	0.02	49.00	1254.00	1109	20230322	-19.39	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.45	N	033830	500	500 억	N	N	N	N
24	20240327	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	-3	5	-0.34	12256877	13751	11.11	894	895	889	1160	626	893	891.34	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	890	18.16	0.71	12	0.01	49.00	1254.00	1109	20230322	-19.75	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1084	-17.90	20230417	785	13.38	20231024	1.45	N	033830	500	500 억	N	N	N	N
25	20240327	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	2	2	0.22	144862	162	0.13	894	895	894	1160	626	893	894.21	0	911	901	894	884	877	898	881	500	267	500	640	1	1	100000000	895	18.27	0.71	12	0.00	49.00	1254.00	1109	20230322	-19.30	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
26	20240326	160348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-8	5	-0.89	110583697	123741	159.79	902	904	887	1171	631	901	893.67	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	893	18.22	0.71	12	0.12	49.00	1254.00	1125	20230321	-20.62	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
27	20240326	150409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-6	5	-0.67	105444876	117992	152.36	902	904	887	1171	631	901	893.66	221	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	895	18.27	0.71	12	0.12	49.00	1254.00	1125	20230321	-20.44	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
28	20240326	140407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-7	5	-0.78	88249958	98680	127.43	902	904	887	1171	631	901	894.30	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	894	18.24	0.71	12	0.10	49.00	1254.00	1125	20230321	-20.53	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.45	N	033830	500	500 억	N	N	N	N
29	20240326	130407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-7	5	-0.78	84753175	94767	122.37	902	904	887	1171	631	901	894.33	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	894	18.24	0.71	12	0.09	49.00	1254.00	1125	20230321	-20.53	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.45	N	033830	500	500 억	N	N	N	N
30	20240326	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-7	5	-0.78	68375085	76445	98.71	902	904	887	1171	631	901	894.44	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	894	18.24	0.71	12	0.08	49.00	1254.00	1125	20230321	-20.53	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1084	-17.53	20230417	785	13.89	20231024	1.45	N	033830	500	500 억	N	N	N	N
31	20240326	110402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	0	3	0.00	19465795	21633	27.93	902	904	898	1171	631	901	899.82	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	901	18.39	0.72	12	0.02	49.00	1254.00	1125	20230321	-19.91	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
32	20240326	100410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-3	5	-0.33	17935693	19931	25.74	902	903	898	1171	631	901	899.89	1	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	898	18.33	0.72	12	0.02	49.00	1254.00	1125	20230321	-20.18	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
33	20240326	090407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-3	5	-0.33	1640913	1825	2.36	902	902	898	1171	631	901	899.13	0	915	907	904	896	893	906	895	500	270	500	640	1	1	100000000	898	18.33	0.72	12	0.00	49.00	1254.00	1125	20230321	-20.18	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
34	20240325	160420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-5	5	-0.55	70023603	77391	39.84	903	912	901	1177	635	906	904.80	0	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	901	18.39	0.72	12	0.08	49.00	1254.00	1146	20230320	-21.38	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
35	20240325	150423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-1	5	-0.11	58530533	64640	33.28	903	912	903	1177	635	906	905.48	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	905	18.47	0.72	12	0.06	49.00	1254.00	1146	20230320	-21.03	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1084	-16.51	20230417	785	15.29	20231024	1.45	N	033830	500	500 억	N	N	N	N
36	20240325	140421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	1	2	0.11	41492930	45807	23.58	903	912	903	1177	635	906	905.82	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	907	18.51	0.72	12	0.05	49.00	1254.00	1146	20230320	-20.86	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
37	20240325	130422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	0	3	0.00	40076047	44244	22.78	903	912	903	1177	635	906	905.80	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	906	18.49	0.72	12	0.04	49.00	1254.00	1146	20230320	-20.94	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
38	20240325	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	0	3	0.00	38578717	42591	21.93	903	912	903	1177	635	906	905.80	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	906	18.49	0.72	12	0.04	49.00	1254.00	1146	20230320	-20.94	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
39	20240325	110423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	0	3	0.00	31648729	34942	17.99	903	912	903	1177	635	906	905.75	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	906	18.49	0.72	12	0.03	49.00	1254.00	1146	20230320	-20.94	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
40	20240325	100421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	1	2	0.11	20385075	22502	11.58	903	912	903	1177	635	906	905.92	1	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	907	18.51	0.72	12	0.02	49.00	1254.00	1146	20230320	-20.86	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
41	20240325	090423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	0	3	0.00	1269651	1406	0.72	903	906	903	1177	635	906	903.02	0	912	909	903	900	894	910	901	500	271	500	650	1	1	100000000	906	18.49	0.72	12	0.00	49.00	1254.00	1146	20230320	-20.94	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
42	20240322	160420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	5	2	0.55	174904012	194232	826.24	898	906	897	1171	631	901	900.49	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	906	18.49	0.72	12	0.19	49.00	1254.00	1146	20230320	-20.94	785	20231024	15.41	1017	-10.91	20240102	876	3.42	20240312	1109	-18.30	20230322	785	15.41	20231024	1.45	N	033830	500	500 억	N	N	N	N
43	20240322	150425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	163403981	181484	772.01	898	906	897	1171	631	901	900.38	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	900	18.37	0.72	12	0.18	49.00	1254.00	1146	20230320	-21.47	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1109	-18.85	20230322	785	14.65	20231024	1.45	N	033830	500	500 억	N	N	N	N
44	20240322	140419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	1	2	0.11	48284160	53697	228.42	898	906	897	1171	631	901	899.20	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	902	18.41	0.72	12	0.05	49.00	1254.00	1146	20230320	-21.29	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1109	-18.67	20230322	785	14.90	20231024	1.45	N	033830	500	500 억	N	N	N	N
45	20240322	130422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	0	3	0.00	40316139	44833	190.71	898	906	898	1171	631	901	899.25	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	901	18.39	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.38	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1109	-18.76	20230322	785	14.78	20231024	1.45	N	033830	500	500 억	N	N	N	N
46	20240322	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	35844677	39867	169.59	898	906	898	1171	631	901	899.11	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	900	18.37	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.47	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1109	-18.85	20230322	785	14.65	20231024	1.45	N	033830	500	500 억	N	N	N	N
47	20240322	110424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-2	5	-0.22	20190065	22451	95.50	898	906	898	1171	631	901	899.29	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	899	18.35	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.55	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1109	-18.94	20230322	785	14.52	20231024	1.45	N	033830	500	500 억	N	N	N	N
48	20240322	100420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	2	2	0.22	2804415	3114	13.25	898	906	898	1171	631	901	900.58	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	903	18.43	0.72	12	0.00	49.00	1254.00	1146	20230320	-21.20	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1109	-18.58	20230322	785	15.03	20231024	1.45	N	033830	500	500 억	N	N	N	N
49	20240322	090418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-3	5	-0.33	646560	720	3.06	898	898	898	1171	631	901	898.00	0	919	910	904	895	889	914	899	500	270	500	640	1	1	100000000	898	18.33	0.72	12	0.00	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1109	-19.03	20230322	785	14.39	20231024	1.45	N	033830	500	500 억	N	N	N	N
50	20240321	160418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	1	2	0.11	21209595	23506	20.16	899	913	898	1170	630	900	902.33	0	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	901	18.39	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.38	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1125	-19.91	20230321	785	14.78	20231024	1.44	N	033830	500	500 억	N	N	N	N
51	20240321	150419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	2	2	0.22	19027341	21084	18.09	899	913	898	1170	630	900	902.45	1593	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	902	18.41	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.29	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1125	-19.82	20230321	785	14.90	20231024	1.44	N	033830	500	500 억	N	N	N	N
52	20240321	140419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	4	2	0.44	16928843	18760	16.09	899	913	898	1170	630	900	902.39	2658	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	904	18.45	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1125	-19.64	20230321	785	15.16	20231024	1.44	N	033830	500	500 억	N	N	N	N
53	20240321	130417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	4	2	0.44	16816172	18635	15.99	899	913	898	1170	630	900	902.40	2658	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	904	18.45	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1125	-19.64	20230321	785	15.16	20231024	1.44	N	033830	500	500 억	N	N	N	N
54	20240321	120418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	5	2	0.56	16703063	18510	15.88	899	913	898	1170	630	900	902.38	2658	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	905	18.47	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.03	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1125	-19.56	20230321	785	15.29	20231024	1.44	N	033830	500	500 억	N	N	N	N
55	20240321	110418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	0	3	0.00	16115683	17859	15.32	899	913	898	1170	630	900	902.38	2658	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	900	18.37	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.47	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1125	-20.00	20230321	785	14.65	20231024	1.44	N	033830	500	500 억	N	N	N	N
56	20240321	100418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	8	2	0.89	9377302	10389	8.91	899	913	898	1170	630	900	902.62	2658	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	908	18.53	0.72	12	0.01	49.00	1254.00	1146	20230320	-20.77	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1125	-19.29	20230321	785	15.67	20231024	1.44	N	033830	500	500 억	N	N	N	N
57	20240321	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	1	2	0.11	2212765	2463	2.11	899	901	898	1170	630	900	898.40	0	918	908	900	890	882	905	887	500	270	500	640	1	1	100000000	901	18.39	0.72	12	0.00	49.00	1254.00	1146	20230320	-21.38	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1125	-19.91	20230321	785	14.78	20231024	1.44	N	033830	500	500 억	N	N	N	N
58	20240320	160416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-4	5	-0.44	104598184	116522	117.36	909	910	892	1175	633	904	897.67	-53	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	900	18.37	0.72	12	0.12	49.00	1254.00	1146	20230320	-21.47	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1146	-21.47	20230320	785	14.65	20231024	1.44	N	033830	500	500 억	N	N	N	N
59	20240320	150416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-4	5	-0.44	100939391	112456	113.26	909	910	892	1175	633	904	897.59	-53	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	900	18.37	0.72	12	0.11	49.00	1254.00	1146	20230320	-21.47	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1146	-21.47	20230320	785	14.65	20231024	1.44	N	033830	500	500 억	N	N	N	N
60	20240320	140420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-6	5	-0.66	98945607	110234	111.03	909	910	892	1175	633	904	897.60	-53	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	898	18.33	0.72	12	0.11	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1146	-21.64	20230320	785	14.39	20231024	1.44	N	033830	500	500 억	N	N	N	N
61	20240320	130421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-6	5	-0.66	94247314	105003	105.76	909	910	892	1175	633	904	897.57	-53	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	898	18.33	0.72	12	0.11	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1146	-21.64	20230320	785	14.39	20231024	1.44	N	033830	500	500 억	N	N	N	N
62	20240320	120419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-2	5	-0.22	90388500	100703	101.43	909	910	892	1175	633	904	897.58	1	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	902	18.41	0.72	12	0.10	49.00	1254.00	1146	20230320	-21.29	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1146	-21.29	20230320	785	14.90	20231024	1.44	N	033830	500	500 억	N	N	N	N
63	20240320	110418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-9	5	-1.00	69839122	77753	78.31	909	910	893	1175	633	904	898.22	1	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	895	18.27	0.71	12	0.08	49.00	1254.00	1146	20230320	-21.90	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1146	-21.90	20230320	785	14.01	20231024	1.44	N	033830	500	500 억	N	N	N	N
64	20240320	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-6	5	-0.66	35272501	39307	39.59	909	909	893	1175	633	904	897.36	2682	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	898	18.33	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1146	-21.64	20230320	785	14.39	20231024	1.44	N	033830	500	500 억	N	N	N	N
65	20240320	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	5	2	0.55	89991	99	0.10	909	909	909	1175	633	904	909.00	0	941	922	911	892	881	917	887	500	271	500	650	1	1	100000000	909	18.55	0.72	12	0.00	49.00	1254.00	1146	20230320	-20.68	785	20231024	15.80	1017	-10.62	20240102	876	3.77	20240312	1146	-20.68	20230320	785	15.80	20231024	1.44	N	033830	500	500 억	N	N	N	N
66	20240319	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	-3	5	-0.33	90884149	99099	298.72	907	930	900	1179	635	907	917.10	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	904	18.45	0.72	12	0.10	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1146	-21.12	20230320	785	15.16	20231024	1.44	N	033830	500	500 억	N	N	N	N
67	20240319	150417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-6	5	-0.66	90339941	98497	296.90	907	930	900	1179	635	907	917.18	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	901	18.39	0.72	12	0.10	49.00	1254.00	1146	20230320	-21.38	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1146	-21.38	20230320	785	14.78	20231024	1.44	N	033830	500	500 억	N	N	N	N
68	20240319	140417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	0	3	0.00	73349729	79677	240.17	907	930	906	1179	635	907	920.59	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	907	18.51	0.72	12	0.08	49.00	1254.00	1146	20230320	-20.86	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1146	-20.86	20230320	785	15.54	20231024	1.44	N	033830	500	500 억	N	N	N	N
69	20240319	130353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	4	2	0.44	68797974	74659	225.05	907	930	906	1179	635	907	921.50	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	911	18.59	0.73	12	0.07	49.00	1254.00	1146	20230320	-20.51	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1146	-20.51	20230320	785	16.05	20231024	1.44	N	033830	500	500 억	N	N	N	N
70	20240319	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	5	2	0.55	65774892	71336	215.03	907	930	906	1179	635	907	922.04	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	912	18.61	0.73	12	0.07	49.00	1254.00	1146	20230320	-20.42	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1146	-20.42	20230320	785	16.18	20231024	1.44	N	033830	500	500 억	N	N	N	N
71	20240319	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	10	2	1.10	60871917	65965	198.84	907	930	906	1179	635	907	922.79	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	917	18.71	0.73	12	0.07	49.00	1254.00	1146	20230320	-19.98	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1146	-19.98	20230320	785	16.82	20231024	1.44	N	033830	500	500 억	N	N	N	N
72	20240319	100416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	919	12	2	1.32	18667527	20301	61.19	907	930	906	1179	635	907	919.54	-3	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	919	18.76	0.73	12	0.02	49.00	1254.00	1146	20230320	-19.81	785	20231024	17.07	1017	-9.64	20240102	876	4.91	20240312	1146	-19.81	20230320	785	17.07	20231024	1.44	N	033830	500	500 억	N	N	N	N
73	20240319	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	0	3	0.00	907	1	0.00	907	907	907	1179	635	907	907.00	0	915	910	907	902	899	909	901	500	272	500	650	1	1	100000000	907	18.51	0.72	12	0.00	49.00	1254.00	1146	20230320	-20.86	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1146	-20.86	20230320	785	15.54	20231024	1.44	N	033830	500	500 억	N	N	N	N
74	20240318	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-3	5	-0.33	30121329	33175	34.05	910	912	904	1183	637	910	907.95	-12	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	907	18.51	0.72	12	0.03	49.00	1254.00	1146	20230320	-20.86	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1146	-20.86	20230320	785	15.54	20231024	1.43	N	033830	500	500 억	N	N	N	N
75	20240318	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-2	5	-0.22	28006677	30839	31.65	910	912	904	1183	637	910	908.16	-11	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	908	18.53	0.72	12	0.03	49.00	1254.00	1146	20230320	-20.77	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1146	-20.77	20230320	785	15.67	20231024	1.43	N	033830	500	500 억	N	N	N	N
76	20240318	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	2	2	0.22	20443177	22523	23.12	910	912	904	1183	637	910	907.66	-11	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	912	18.61	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.42	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1146	-20.42	20230320	785	16.18	20231024	1.43	N	033830	500	500 억	N	N	N	N
77	20240318	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	2	2	0.22	19795912	21811	22.38	910	912	904	1183	637	910	907.61	-11	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	912	18.61	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.42	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1146	-20.42	20230320	785	16.18	20231024	1.43	N	033830	500	500 억	N	N	N	N
78	20240318	120412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	1	2	0.11	18088670	19938	20.46	910	912	904	1183	637	910	907.25	-11	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	911	18.59	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.51	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1146	-20.51	20230320	785	16.05	20231024	1.43	N	033830	500	500 억	N	N	N	N
79	20240318	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	0	3	0.00	9886106	10920	11.21	910	911	904	1183	637	910	905.32	-12	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	910	18.57	0.73	12	0.01	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1146	-20.59	20230320	785	15.92	20231024	1.43	N	033830	500	500 억	N	N	N	N
80	20240318	100412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	-6	5	-0.66	7517324	8303	8.52	910	911	904	1183	637	910	905.37	-12	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	904	18.45	0.72	12	0.01	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1146	-21.12	20230320	785	15.16	20231024	1.43	N	033830	500	500 억	N	N	N	N
81	20240318	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	907	-3	5	-0.33	880041	970	1.00	910	911	907	1183	637	910	907.26	-12	935	922	912	899	889	917	894	500	273	500	650	1	1	100000000	907	18.51	0.72	12	0.00	49.00	1254.00	1146	20230320	-20.86	785	20231024	15.54	1017	-10.82	20240102	876	3.54	20240312	1146	-20.86	20230320	785	15.54	20231024	1.43	N	033830	500	500 억	N	N	N	N
82	20240315	160408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-7	5	-0.76	88651039	97427	106.44	920	925	902	1192	642	917	909.92	200	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	910	18.57	0.73	12	0.10	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1146	-20.59	20230320	785	15.92	20231024	1.47	N	033830	500	500 억	N	N	N	N
83	20240315	150350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	0	3	0.00	85702602	94196	102.91	920	925	902	1192	642	917	909.83	200	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	917	18.71	0.73	12	0.09	49.00	1254.00	1146	20230320	-19.98	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1146	-19.98	20230320	785	16.82	20231024	1.47	N	033830	500	500 억	N	N	N	N
84	20240315	140348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	-11	5	-1.20	82373741	90529	98.90	920	925	902	1192	642	917	909.92	838	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	906	18.49	0.72	12	0.09	49.00	1254.00	1146	20230320	-20.94	785	20231024	15.41	1017	-10.91	20240102	876	3.42	20240312	1146	-20.94	20230320	785	15.41	20231024	1.47	N	033830	500	500 억	N	N	N	N
85	20240315	130411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-12	5	-1.31	76397556	83924	91.68	920	925	902	1192	642	917	910.32	2837	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	905	18.47	0.72	12	0.08	49.00	1254.00	1146	20230320	-21.03	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1146	-21.03	20230320	785	15.29	20231024	1.47	N	033830	500	500 억	N	N	N	N
86	20240315	120411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-6	5	-0.65	60820664	66718	72.89	920	925	906	1192	642	917	911.61	2837	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	911	18.59	0.73	12	0.07	49.00	1254.00	1146	20230320	-20.51	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1146	-20.51	20230320	785	16.05	20231024	1.47	N	033830	500	500 억	N	N	N	N
87	20240315	110409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-5	5	-0.55	38525129	42215	46.12	920	925	906	1192	642	917	912.59	2838	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	912	18.61	0.73	12	0.04	49.00	1254.00	1146	20230320	-20.42	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1146	-20.42	20230320	785	16.18	20231024	1.47	N	033830	500	500 억	N	N	N	N
88	20240315	100409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	1	2	0.11	8682345	9545	10.43	920	920	906	1192	642	917	909.62	200	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	918	18.73	0.73	12	0.01	49.00	1254.00	1146	20230320	-19.90	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1146	-19.90	20230320	785	16.94	20231024	1.47	N	033830	500	500 억	N	N	N	N
89	20240315	090410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	913	-4	5	-0.44	682863	744	0.81	920	920	913	1192	642	917	917.83	0	937	927	912	902	887	932	907	500	275	500	660	1	1	100000000	913	18.63	0.73	12	0.00	49.00	1254.00	1146	20230320	-20.33	785	20231024	16.31	1017	-10.23	20240102	876	4.22	20240312	1146	-20.33	20230320	785	16.31	20231024	1.47	N	033830	500	500 억	N	N	N	N
90	20240314	160405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	21	2	2.34	83078232	91526	234.54	899	922	897	1164	628	896	907.70	-58	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	917	18.71	0.73	12	0.09	49.00	1254.00	1146	20230320	-19.98	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1146	-19.98	20230320	785	16.82	20231024	1.46	N	033830	500	500 억	N	N	N	N
91	20240314	150407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	917	21	2	2.34	73069631	80589	206.51	899	922	897	1164	628	896	906.69	-58	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	917	18.71	0.73	12	0.08	49.00	1254.00	1146	20230320	-19.98	785	20231024	16.82	1017	-9.83	20240102	876	4.68	20240312	1146	-19.98	20230320	785	16.82	20231024	1.46	N	033830	500	500 억	N	N	N	N
92	20240314	140407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	918	22	2	2.46	58477513	64640	165.64	899	922	897	1164	628	896	904.66	-58	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	918	18.73	0.73	12	0.06	49.00	1254.00	1146	20230320	-19.90	785	20231024	16.94	1017	-9.73	20240102	876	4.79	20240312	1146	-19.90	20230320	785	16.94	20231024	1.46	N	033830	500	500 억	N	N	N	N
93	20240314	130407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	9	2	1.00	38231515	42436	108.74	899	907	897	1164	628	896	900.92	-57	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	905	18.47	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.03	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1146	-21.03	20230320	785	15.29	20231024	1.46	N	033830	500	500 억	N	N	N	N
94	20240314	120407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	7	2	0.78	32072829	35621	91.28	899	904	897	1164	628	896	900.39	-57	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	903	18.43	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.20	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1146	-21.20	20230320	785	15.03	20231024	1.46	N	033830	500	500 억	N	N	N	N
95	20240314	110407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	7	2	0.78	30490617	33866	86.78	899	904	897	1164	628	896	900.33	-57	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	903	18.43	0.72	12	0.03	49.00	1254.00	1146	20230320	-21.20	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1146	-21.20	20230320	785	15.03	20231024	1.46	N	033830	500	500 억	N	N	N	N
96	20240314	100408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	5	2	0.56	19696041	21891	56.10	899	904	897	1164	628	896	899.73	-57	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	901	18.39	0.72	12	0.02	49.00	1254.00	1146	20230320	-21.38	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1146	-21.38	20230320	785	14.78	20231024	1.46	N	033830	500	500 억	N	N	N	N
97	20240314	090407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	3	2	0.33	26970	30	0.08	899	899	899	1164	628	896	899.00	0	902	899	895	892	888	900	893	500	268	500	640	1	1	100000000	899	18.35	0.72	12	0.00	49.00	1254.00	1146	20230320	-21.55	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1146	-21.55	20230320	785	14.52	20231024	1.46	N	033830	500	500 억	N	N	N	N
98	20240313	160403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	5	2	0.56	34905328	39018	41.14	891	898	891	1158	624	891	894.60	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	896	18.29	0.71	12	0.04	49.00	1254.00	1146	20230320	-21.82	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1146	-21.82	20230320	785	14.14	20231024	1.47	N	033830	500	500 억	N	N	N	N
99	20240313	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	2	2	0.22	32427214	36245	38.22	891	898	891	1158	624	891	894.67	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	893	18.22	0.71	12	0.04	49.00	1254.00	1146	20230320	-22.08	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1146	-22.08	20230320	785	13.76	20231024	1.47	N	033830	500	500 억	N	N	N	N
100	20240313	140406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	3	2	0.34	22909842	25597	26.99	891	898	891	1158	624	891	895.02	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	894	18.24	0.71	12	0.03	49.00	1254.00	1146	20230320	-21.99	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1146	-21.99	20230320	785	13.89	20231024	1.47	N	033830	500	500 억	N	N	N	N
101	20240313	130408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	5	2	0.56	15266954	17057	17.99	891	898	891	1158	624	891	895.06	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	896	18.29	0.71	12	0.02	49.00	1254.00	1146	20230320	-21.82	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1146	-21.82	20230320	785	14.14	20231024	1.47	N	033830	500	500 억	N	N	N	N
102	20240313	120405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	4	2	0.45	13558671	15150	15.98	891	898	891	1158	624	891	894.96	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	895	18.27	0.71	12	0.02	49.00	1254.00	1146	20230320	-21.90	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1146	-21.90	20230320	785	14.01	20231024	1.47	N	033830	500	500 억	N	N	N	N
103	20240313	110403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	4	2	0.45	8599916	9614	10.14	891	898	891	1158	624	891	894.52	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	895	18.27	0.71	12	0.01	49.00	1254.00	1146	20230320	-21.90	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1146	-21.90	20230320	785	14.01	20231024	1.47	N	033830	500	500 억	N	N	N	N
104	20240313	100402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	3	2	0.34	5355080	5988	6.31	891	898	891	1158	624	891	894.30	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	894	18.24	0.71	12	0.01	49.00	1254.00	1146	20230320	-21.99	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1146	-21.99	20230320	785	13.89	20231024	1.47	N	033830	500	500 억	N	N	N	N
105	20240313	090403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	0	3	0.00	106920	120	0.13	891	891	891	1158	624	891	891.00	0	913	902	889	878	865	907	883	500	267	500	640	1	1	100000000	891	18.18	0.71	12	0.00	49.00	1254.00	1146	20230320	-22.25	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1146	-22.25	20230320	785	13.50	20231024	1.47	N	033830	500	500 억	N	N	N	N
106	20240312	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	6	2	0.68	83874897	94831	101.38	885	900	876	1150	620	885	884.46	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	891	18.18	0.71	12	0.09	49.00	1254.00	1146	20230320	-22.25	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1146	-22.25	20230320	785	13.50	20231024	1.50	N	033830	500	500 억	N	N	N	N
107	20240312	150359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	8	2	0.90	77452592	87661	93.72	885	893	876	1150	620	885	883.55	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	893	18.22	0.71	12	0.09	49.00	1254.00	1146	20230320	-22.08	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1146	-22.08	20230320	785	13.76	20231024	1.50	N	033830	500	500 억	N	N	N	N
108	20240312	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	2	2	0.23	72824488	82447	88.14	885	888	876	1150	620	885	883.29	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	887	18.10	0.71	12	0.08	49.00	1254.00	1146	20230320	-22.60	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1146	-22.60	20230320	785	12.99	20231024	1.50	N	033830	500	500 억	N	N	N	N
109	20240312	130346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	886	1	2	0.11	25166957	28602	30.58	885	886	876	1150	620	885	879.90	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	886	18.08	0.71	12	0.03	49.00	1254.00	1146	20230320	-22.69	785	20231024	12.87	1017	-12.88	20240102	876	1.14	20240312	1146	-22.69	20230320	785	12.87	20231024	1.50	N	033830	500	500 억	N	N	N	N
110	20240312	120400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	880	-5	5	-0.56	17774523	20226	21.62	885	885	876	1150	620	885	878.80	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	880	17.96	0.70	12	0.02	49.00	1254.00	1146	20230320	-23.21	785	20231024	12.10	1017	-13.47	20240102	876	0.46	20240312	1146	-23.21	20230320	785	12.10	20231024	1.50	N	033830	500	500 억	N	N	N	N
111	20240312	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	880	-5	5	-0.56	13856385	15764	16.85	885	885	876	1150	620	885	878.99	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	880	17.96	0.70	12	0.02	49.00	1254.00	1146	20230320	-23.21	785	20231024	12.10	1017	-13.47	20240102	876	0.46	20240312	1146	-23.21	20230320	785	12.10	20231024	1.50	N	033830	500	500 억	N	N	N	N
112	20240312	100359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	878	-7	5	-0.79	8557203	9732	10.40	885	885	876	1150	620	885	879.29	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	878	17.92	0.70	12	0.01	49.00	1254.00	1146	20230320	-23.39	785	20231024	11.85	1017	-13.67	20240102	876	0.23	20240312	1146	-23.39	20230320	785	11.85	20231024	1.50	N	033830	500	500 억	N	N	N	N
113	20240312	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	884	-1	5	-0.11	1389146	1582	1.69	885	885	876	1150	620	885	878.09	1	906	895	886	875	866	891	871	500	265	500	630	1	1	100000000	884	18.04	0.70	12	0.00	49.00	1254.00	1146	20230320	-22.86	785	20231024	12.61	1017	-13.08	20240102	876	0.91	20240312	1146	-22.86	20230320	785	12.61	20231024	1.50	N	033830	500	500 억	N	N	N	N
114	20240311	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-4	5	-0.45	82463881	93327	122.82	890	897	877	1155	623	889	883.60	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	885	18.06	0.71	12	0.09	49.00	1254.00	1146	20230320	-22.77	785	20231024	12.74	1017	-12.98	20240102	877	0.91	20240311	1146	-22.77	20230320	785	12.74	20231024	1.50	N	033830	500	500 억	N	N	N	N
115	20240311	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	882	-7	5	-0.79	75647715	85599	112.65	890	897	877	1155	623	889	883.75	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	882	18.00	0.70	12	0.09	49.00	1254.00	1146	20230320	-23.04	785	20231024	12.36	1017	-13.27	20240102	877	0.57	20240311	1146	-23.04	20230320	785	12.36	20231024	1.50	N	033830	500	500 억	N	N	N	N
116	20240311	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	46759747	52802	69.49	890	897	877	1155	623	889	885.57	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.05	49.00	1254.00	1146	20230320	-22.43	785	20231024	13.25	1017	-12.59	20240102	877	1.37	20240311	1146	-22.43	20230320	785	13.25	20231024	1.50	N	033830	500	500 억	N	N	N	N
117	20240311	130359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	42056979	47522	62.54	890	890	877	1155	623	889	885.00	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.05	49.00	1254.00	1146	20230320	-22.43	785	20231024	13.25	1017	-12.59	20240102	877	1.37	20240311	1146	-22.43	20230320	785	13.25	20231024	1.50	N	033830	500	500 억	N	N	N	N
118	20240311	120359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	881	-8	5	-0.90	32966147	37238	49.01	890	890	877	1155	623	889	885.28	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	881	17.98	0.70	12	0.04	49.00	1254.00	1146	20230320	-23.12	785	20231024	12.23	1017	-13.37	20240102	877	0.46	20240311	1146	-23.12	20230320	785	12.23	20231024	1.50	N	033830	500	500 억	N	N	N	N
119	20240311	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	1	2	0.11	19672292	22175	29.18	890	890	877	1155	623	889	887.14	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	890	18.16	0.71	12	0.02	49.00	1254.00	1146	20230320	-22.34	785	20231024	13.38	1017	-12.49	20240102	877	1.48	20240311	1146	-22.34	20230320	785	13.38	20231024	1.50	N	033830	500	500 억	N	N	N	N
120	20240311	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	-1	5	-0.11	7931770	8957	11.79	890	890	877	1155	623	889	885.54	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	888	18.12	0.71	12	0.01	49.00	1254.00	1146	20230320	-22.51	785	20231024	13.12	1017	-12.68	20240102	877	1.25	20240311	1146	-22.51	20230320	785	13.12	20231024	1.50	N	033830	500	500 억	N	N	N	N
121	20240311	090354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	0	3	0.00	2794015	3153	4.15	890	890	877	1155	623	889	886.14	1	902	895	891	884	880	893	882	500	266	500	640	1	1	100000000	889	18.14	0.71	12	0.00	49.00	1254.00	1146	20230320	-22.43	785	20231024	13.25	1017	-12.59	20240102	877	1.37	20240311	1146	-22.43	20230320	785	13.25	20231024	1.50	N	033830	500	500 억	N	N	N	N
122	20240308	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	-7	5	-0.78	67696878	75987	93.80	897	898	887	1164	628	896	890.90	-449	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	889	18.14	0.71	12	0.08	49.00	1254.00	1146	20230320	-22.43	785	20231024	13.25	1017	-12.59	20240102	887	0.23	20240308	1146	-22.43	20230320	785	13.25	20231024	1.50	N	033830	500	500 억	N	N	N	N
123	20240308	150355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-5	5	-0.56	56087273	62949	77.71	897	898	887	1164	628	896	890.99	1157	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	891	18.18	0.71	12	0.06	49.00	1254.00	1146	20230320	-22.25	785	20231024	13.50	1017	-12.39	20240102	887	0.45	20240308	1146	-22.25	20230320	785	13.50	20231024	1.50	N	033830	500	500 억	N	N	N	N
124	20240308	140354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-5	5	-0.56	43444100	48707	60.12	897	898	887	1164	628	896	891.95	1157	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	891	18.18	0.71	12	0.05	49.00	1254.00	1146	20230320	-22.25	785	20231024	13.50	1017	-12.39	20240102	887	0.45	20240308	1146	-22.25	20230320	785	13.50	20231024	1.50	N	033830	500	500 억	N	N	N	N
125	20240308	130353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-2	5	-0.22	39282785	44041	54.36	897	898	887	1164	628	896	891.96	-449	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	894	18.24	0.71	12	0.04	49.00	1254.00	1146	20230320	-21.99	785	20231024	13.89	1017	-12.09	20240102	887	0.79	20240308	1146	-21.99	20230320	785	13.89	20231024	1.50	N	033830	500	500 억	N	N	N	N
126	20240308	120355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	2	2	0.22	11470708	12803	15.80	897	898	894	1164	628	896	895.94	-450	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	898	18.33	0.72	12	0.01	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	894	0.45	20240308	1146	-21.64	20230320	785	14.39	20231024	1.50	N	033830	500	500 억	N	N	N	N
127	20240308	110354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	1	2	0.11	9580676	10694	13.20	897	898	894	1164	628	896	895.89	-450	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	897	18.31	0.72	12	0.01	49.00	1254.00	1146	20230320	-21.73	785	20231024	14.27	1017	-11.80	20240102	894	0.34	20240308	1146	-21.73	20230320	785	14.27	20231024	1.50	N	033830	500	500 억	N	N	N	N
128	20240308	100353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-2	5	-0.22	8854305	9883	12.20	897	898	894	1164	628	896	895.91	-450	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	894	18.24	0.71	12	0.01	49.00	1254.00	1146	20230320	-21.99	785	20231024	13.89	1017	-12.09	20240102	894	0.00	20240308	1146	-21.99	20230320	785	13.89	20231024	1.50	N	033830	500	500 억	N	N	N	N
129	20240308	090351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	1476814	1647	2.03	897	897	896	1164	628	896	896.68	-450	914	904	900	890	886	903	889	500	268	500	640	1	1	100000000	896	18.29	0.71	12	0.00	49.00	1254.00	1146	20230320	-21.82	785	20231024	14.14	1017	-11.90	20240102	896	0.00	20240308	1146	-21.82	20230320	785	14.14	20231024	1.50	N	033830	500	500 억	N	N	N	N
130	20240307	160353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-12	5	-1.32	72984503	80944	226.91	910	910	896	1180	636	908	901.74	1	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	896	18.29	0.71	12	0.08	49.00	1254.00	1146	20230320	-21.82	785	20231024	14.14	1017	-11.90	20240102	896	0.00	20240307	1146	-21.82	20230320	785	14.14	20231024	1.51	N	033830	500	500 억	N	N	N	N
131	20240307	150337	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	-10	5	-1.10	67046533	74329	208.36	910	910	898	1180	636	908	902.02	1	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	898	18.33	0.72	12	0.07	49.00	1254.00	1146	20230320	-21.64	785	20231024	14.39	1017	-11.70	20240102	898	0.00	20240307	1146	-21.64	20230320	785	14.39	20231024	1.51	N	033830	500	500 억	N	N	N	N
132	20240307	140348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	-6	5	-0.66	41804349	46300	129.79	910	910	900	1180	636	908	902.90	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	902	18.41	0.72	12	0.05	49.00	1254.00	1146	20230320	-21.29	785	20231024	14.90	1017	-11.31	20240102	900	0.22	20240307	1146	-21.29	20230320	785	14.90	20231024	1.51	N	033830	500	500 억	N	N	N	N
133	20240307	130350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	-5	5	-0.55	40498590	44853	125.73	910	910	900	1180	636	908	902.92	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	903	18.43	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.20	785	20231024	15.03	1017	-11.21	20240102	900	0.33	20240307	1146	-21.20	20230320	785	15.03	20231024	1.51	N	033830	500	500 억	N	N	N	N
134	20240307	120351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	-4	5	-0.44	37960315	42040	117.85	910	910	900	1180	636	908	902.96	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	904	18.45	0.72	12	0.04	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	900	0.44	20240307	1146	-21.12	20230320	785	15.16	20231024	1.51	N	033830	500	500 억	N	N	N	N
135	20240307	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	-4	5	-0.44	28609501	31661	88.75	910	910	902	1180	636	908	903.62	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	904	18.45	0.72	12	0.03	49.00	1254.00	1146	20230320	-21.12	785	20231024	15.16	1017	-11.11	20240102	902	0.22	20240307	1146	-21.12	20230320	785	15.16	20231024	1.51	N	033830	500	500 억	N	N	N	N
136	20240307	100351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-3	5	-0.33	8510059	9391	26.33	910	910	905	1180	636	908	906.19	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	905	18.47	0.72	12	0.01	49.00	1254.00	1146	20230320	-21.03	785	20231024	15.29	1017	-11.01	20240102	905	0.00	20240307	1146	-21.03	20230320	785	15.29	20231024	1.51	N	033830	500	500 억	N	N	N	N
137	20240307	090349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	2	2	0.22	796250	875	2.45	910	910	910	1180	636	908	910.00	0	918	913	910	905	902	911	903	500	272	500	650	1	1	100000000	910	18.57	0.73	12	0.00	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.51	N	033830	500	500 억	N	N	N	N
138	20240306	160349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-6	5	-0.66	32459261	35673	34.36	915	915	907	1188	640	914	909.91	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	908	18.53	0.72	12	0.04	49.00	1254.00	1146	20230320	-20.77	785	20231024	15.67	1017	-10.72	20240102	907	0.11	20240306	1146	-20.77	20230320	785	15.67	20231024	1.52	N	033830	500	500 억	N	N	N	N
139	20240306	150349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	-5	5	-0.55	27071187	29739	28.65	915	915	907	1188	640	914	910.29	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	909	18.55	0.72	12	0.03	49.00	1254.00	1146	20230320	-20.68	785	20231024	15.80	1017	-10.62	20240102	907	0.22	20240306	1146	-20.68	20230320	785	15.80	20231024	1.52	N	033830	500	500 억	N	N	N	N
140	20240306	140350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-3	5	-0.33	18433420	20231	19.49	915	915	908	1188	640	914	911.14	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	911	18.59	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.51	785	20231024	16.05	1017	-10.42	20240102	907	0.44	20240305	1146	-20.51	20230320	785	16.05	20231024	1.52	N	033830	500	500 억	N	N	N	N
141	20240306	130350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	17765034	19496	18.78	915	915	908	1188	640	914	911.21	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	910	18.57	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.52	N	033830	500	500 억	N	N	N	N
142	20240306	120350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	15997814	17554	16.91	915	915	908	1188	640	914	911.34	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	910	18.57	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.52	N	033830	500	500 억	N	N	N	N
143	20240306	110349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	14967694	16422	15.82	915	915	908	1188	640	914	911.44	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	910	18.57	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.52	N	033830	500	500 억	N	N	N	N
144	20240306	100345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-4	5	-0.44	14331301	15722	15.15	915	915	908	1188	640	914	911.54	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	910	18.57	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.52	N	033830	500	500 억	N	N	N	N
145	20240306	090349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	915	1	2	0.11	697193	762	0.73	915	915	915	1188	640	914	915.00	0	928	921	914	907	900	917	903	500	274	500	650	1	1	100000000	915	18.67	0.73	12	0.00	49.00	1254.00	1146	20230320	-20.16	785	20231024	16.56	1017	-10.03	20240102	907	0.88	20240305	1146	-20.16	20230320	785	16.56	20231024	1.52	N	033830	500	500 억	N	N	N	N
146	20240305	160347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	914	-7	5	-0.76	94532209	103747	134.59	921	921	907	1197	645	921	911.18	1	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	914	18.65	0.73	12	0.10	49.00	1254.00	1146	20230320	-20.24	785	20231024	16.43	1017	-10.13	20240102	907	0.77	20240305	1146	-20.24	20230320	785	16.43	20231024	1.54	N	033830	500	500 억	N	N	N	N
147	20240305	150349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-11	5	-1.19	90682471	99532	129.12	921	921	907	1197	645	921	911.09	1	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	910	18.57	0.73	12	0.10	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	907	0.33	20240305	1146	-20.59	20230320	785	15.92	20231024	1.54	N	033830	500	500 억	N	N	N	N
148	20240305	140343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-13	5	-1.41	87062806	95552	123.96	921	921	907	1197	645	921	911.16	1	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	908	18.53	0.72	12	0.10	49.00	1254.00	1146	20230320	-20.77	785	20231024	15.67	1017	-10.72	20240102	907	0.11	20240305	1146	-20.77	20230320	785	15.67	20231024	1.54	N	033830	500	500 억	N	N	N	N
149	20240305	130346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-11	5	-1.19	64122395	70293	91.19	921	921	910	1197	645	921	912.22	0	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	910	18.57	0.73	12	0.07	49.00	1254.00	1146	20230320	-20.59	785	20231024	15.92	1017	-10.52	20240102	909	0.11	20240126	1146	-20.59	20230320	785	15.92	20231024	1.54	N	033830	500	500 억	N	N	N	N
150	20240305	120346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	-9	5	-0.98	51887042	56850	73.75	921	921	910	1197	645	921	912.70	0	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	912	18.61	0.73	12	0.06	49.00	1254.00	1146	20230320	-20.42	785	20231024	16.18	1017	-10.32	20240102	909	0.33	20240126	1146	-20.42	20230320	785	16.18	20231024	1.54	N	033830	500	500 억	N	N	N	N
151	20240305	110346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	914	-7	5	-0.76	27256205	29810	38.67	921	921	910	1197	645	921	914.33	0	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	914	18.65	0.73	12	0.03	49.00	1254.00	1146	20230320	-20.24	785	20231024	16.43	1017	-10.13	20240102	909	0.55	20240126	1146	-20.24	20230320	785	16.43	20231024	1.54	N	033830	500	500 억	N	N	N	N
152	20240305	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	916	-5	5	-0.54	22485490	24593	31.90	921	921	910	1197	645	921	914.30	190	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	916	18.69	0.73	12	0.02	49.00	1254.00	1146	20230320	-20.07	785	20231024	16.69	1017	-9.93	20240102	909	0.77	20240126	1146	-20.07	20230320	785	16.69	20231024	1.54	N	033830	500	500 억	N	N	N	N
153	20240305	090344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	921	0	3	0.00	9210	10	0.01	921	921	921	1197	645	921	921.00	0	933	927	924	918	915	925	916	500	276	500	660	1	1	100000000	921	18.80	0.73	12	0.00	49.00	1254.00	1146	20230320	-19.63	785	20231024	17.32	1017	-9.44	20240102	909	1.32	20240126	1146	-19.63	20230320	785	17.32	20231024	1.54	N	033830	500	500 억	N	N	N	N
154	20240304	160343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	921	-6	5	-0.65	70573884	76229	305.49	930	930	921	1205	649	927	925.81	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	921	18.80	0.73	12	0.08	49.00	1254.00	1146	20230320	-19.63	785	20231024	17.32	1017	-9.44	20240102	909	1.32	20240126	1146	-19.63	20230320	785	17.32	20231024	1.54	N	033830	500	500 억	N	N	N	N
155	20240304	150343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	62126999	67066	268.77	930	930	923	1205	649	927	926.36	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.07	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.54	N	033830	500	500 억	N	N	N	N
156	20240304	140324	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-1	5	-0.11	58168514	62780	251.59	930	930	923	1205	649	927	926.55	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	926	18.90	0.74	12	0.06	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.54	N	033830	500	500 억	N	N	N	N
157	20240304	130340	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	1	2	0.11	51246574	55298	221.61	930	930	926	1205	649	927	926.73	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	928	18.94	0.74	12	0.06	49.00	1254.00	1146	20230320	-19.02	785	20231024	18.22	1017	-8.75	20240102	909	2.09	20240126	1146	-19.02	20230320	785	18.22	20231024	1.54	N	033830	500	500 억	N	N	N	N
158	20240304	120326	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	50107649	54070	216.69	930	930	926	1205	649	927	926.72	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.05	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.54	N	033830	500	500 억	N	N	N	N
159	20240304	110338	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	1	2	0.11	45890578	49521	198.46	930	930	926	1205	649	927	926.69	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	928	18.94	0.74	12	0.05	49.00	1254.00	1146	20230320	-19.02	785	20231024	18.22	1017	-8.75	20240102	909	2.09	20240126	1146	-19.02	20230320	785	18.22	20231024	1.54	N	033830	500	500 억	N	N	N	N
160	20240304	100340	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	930	3	2	0.32	8805839	9490	38.03	930	930	927	1205	649	927	927.91	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	930	18.98	0.74	12	0.01	49.00	1254.00	1146	20230320	-18.85	785	20231024	18.47	1017	-8.55	20240102	909	2.31	20240126	1146	-18.85	20230320	785	18.47	20231024	1.54	N	033830	500	500 억	N	N	N	N
161	20240304	090339	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	930	3	2	0.32	83700	90	0.36	930	930	930	1205	649	927	930.00	0	931	928	924	921	917	930	923	500	278	500	660	1	1	100000000	930	18.98	0.74	12	0.00	49.00	1254.00	1146	20230320	-18.85	785	20231024	18.47	1017	-8.55	20240102	909	2.31	20240126	1146	-18.85	20230320	785	18.47	20231024	1.54	N	033830	500	500 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History