KissMeData/033830/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

57 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	20240628	160429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	812	3	2	0.37	145243561	175823	315.17	809	855	802	1051	567	809	826.08	600	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	812	13.10	0.62	12	0.18	62.00	1302.00	1080	20231123	-24.81	785	20231024	3.44	1017	-20.16	20240102	802	1.25	20240628	1080	-24.81	20231123	785	3.44	20231024	0.59	N	033830	500	500 억	N	N	N	N
3	20240628	150436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	819	10	2	1.24	133105153	160910	288.44	809	855	802	1051	567	809	827.20	3564	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	819	13.21	0.63	12	0.16	62.00	1302.00	1080	20231123	-24.17	785	20231024	4.33	1017	-19.47	20240102	802	2.12	20240628	1080	-24.17	20231123	785	4.33	20231024	0.59	N	033830	500	500 억	N	N	N	N
4	20240628	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	821	12	2	1.48	64522418	78994	141.60	809	836	802	1051	567	809	816.80	1	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	821	13.24	0.63	12	0.08	62.00	1302.00	1080	20231123	-23.98	785	20231024	4.59	1017	-19.27	20240102	802	2.37	20240628	1080	-23.98	20231123	785	4.59	20231024	0.59	N	033830	500	500 억	N	N	N	N
5	20240628	130435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	820	11	2	1.36	36084322	44492	79.75	809	836	802	1051	567	809	811.03	1	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	820	13.23	0.63	12	0.04	62.00	1302.00	1080	20231123	-24.07	785	20231024	4.46	1017	-19.37	20240102	802	2.24	20240628	1080	-24.07	20231123	785	4.46	20231024	0.59	N	033830	500	500 억	N	N	N	N
6	20240628	120434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	0	3	0.00	17298729	21513	38.56	809	810	802	1051	567	809	804.11	1	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	809	13.05	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	802	0.87	20240628	1080	-25.09	20231123	785	3.06	20231024	0.59	N	033830	500	500 억	N	N	N	N
7	20240628	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	806	-3	5	-0.37	16922816	21048	37.73	809	810	802	1051	567	809	804.01	1	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	806	13.00	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.37	785	20231024	2.68	1017	-20.75	20240102	802	0.50	20240628	1080	-25.37	20231123	785	2.68	20231024	0.59	N	033830	500	500 억	N	N	N	N
8	20240628	100426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	806	-3	5	-0.37	14880967	18510	33.18	809	810	802	1051	567	809	803.94	1	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	806	13.00	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.37	785	20231024	2.68	1017	-20.75	20240102	802	0.50	20240628	1080	-25.37	20231123	785	2.68	20231024	0.59	N	033830	500	500 억	N	N	N	N
9	20240628	090427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	0	3	0.00	537985	665	1.19	809	809	809	1051	567	809	809.00	0	815	812	809	806	803	810	804	500	242	500	580	1	1	100000000	809	13.05	0.62	12	0.00	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	804	0.62	20240625	1080	-25.09	20231123	785	3.06	20231024	0.59	N	033830	500	500 억	N	N	N	N
10	20240627	160421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	-2	5	-0.25	45118602	55787	122.43	811	812	806	1054	568	811	808.75	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.06	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	804	0.62	20240625	1080	-25.09	20231123	785	3.06	20231024	0.61	N	033830	500	500 억	N	N	N	N
11	20240627	150428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	807	-4	5	-0.49	42990122	53156	116.65	811	812	806	1054	568	811	808.75	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	807	13.02	0.62	12	0.05	62.00	1302.00	1080	20231123	-25.28	785	20231024	2.80	1017	-20.65	20240102	804	0.37	20240625	1080	-25.28	20231123	785	2.80	20231024	0.61	N	033830	500	500 억	N	N	N	N
12	20240627	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	-2	5	-0.25	41212258	50953	111.82	811	812	806	1054	568	811	808.83	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.05	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	804	0.62	20240625	1080	-25.09	20231123	785	3.06	20231024	0.61	N	033830	500	500 억	N	N	N	N
13	20240627	130425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	-2	5	-0.25	40761959	50397	110.60	811	812	806	1054	568	811	808.82	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.05	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	804	0.62	20240625	1080	-25.09	20231123	785	3.06	20231024	0.61	N	033830	500	500 억	N	N	N	N
14	20240627	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	807	-4	5	-0.49	34941842	43184	94.77	811	812	807	1054	568	811	809.14	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	807	13.02	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.28	785	20231024	2.80	1017	-20.65	20240102	804	0.37	20240625	1080	-25.28	20231123	785	2.80	20231024	0.61	N	033830	500	500 억	N	N	N	N
15	20240627	110426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	809	-2	5	-0.25	30655818	37890	83.15	811	812	807	1054	568	811	809.07	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	809	13.05	0.62	12	0.04	62.00	1302.00	1080	20231123	-25.09	785	20231024	3.06	1017	-20.45	20240102	804	0.62	20240625	1080	-25.09	20231123	785	3.06	20231024	0.61	N	033830	500	500 억	N	N	N	N
16	20240627	100426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	808	-3	5	-0.37	14281222	17639	38.71	811	812	807	1054	568	811	809.64	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	808	13.03	0.62	12	0.02	62.00	1302.00	1080	20231123	-25.19	785	20231024	2.93	1017	-20.55	20240102	804	0.50	20240625	1080	-25.19	20231123	785	2.93	20231024	0.61	N	033830	500	500 억	N	N	N	N
17	20240627	090425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	811	0	3	0.00	1233531	1521	3.34	811	811	811	1054	568	811	811.00	0	831	820	814	803	797	818	801	500	243	500	580	1	1	100000000	811	13.08	0.62	12	0.00	62.00	1302.00	1080	20231123	-24.91	785	20231024	3.31	1017	-20.26	20240102	804	0.87	20240625	1080	-24.91	20231123	785	3.31	20231024	0.61	N	033830	500	500 억	N	N	N	N
18	20240626	160425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	811	-7	5	-0.86	37143020	45394	42.14	815	825	808	1063	573	818	819.34	-23	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	811	13.08	0.62	12	0.05	62.00	1302.00	1080	20231123	-24.91	785	20231024	3.31	1017	-20.26	20240102	804	0.87	20240625	1080	-24.91	20231123	785	3.31	20231024	0.65	N	033830	500	500 억	N	N	N	N
19	20240626	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	817	-1	5	-0.12	26260009	31968	29.67	815	825	813	1063	573	818	821.45	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	817	13.18	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.35	785	20231024	4.08	1017	-19.67	20240102	804	1.62	20240625	1080	-24.35	20231123	785	4.08	20231024	0.65	N	033830	500	500 억	N	N	N	N
20	20240626	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	819	1	2	0.12	25636871	31203	28.96	815	825	815	1063	573	818	821.62	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	819	13.21	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.17	785	20231024	4.33	1017	-19.47	20240102	804	1.87	20240625	1080	-24.17	20231123	785	4.33	20231024	0.65	N	033830	500	500 억	N	N	N	N
21	20240626	130426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	817	-1	5	-0.12	25627043	31191	28.95	815	825	815	1063	573	818	821.62	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	817	13.18	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.35	785	20231024	4.08	1017	-19.67	20240102	804	1.62	20240625	1080	-24.35	20231123	785	4.08	20231024	0.65	N	033830	500	500 억	N	N	N	N
22	20240626	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	819	1	2	0.12	22290622	27111	25.17	815	825	815	1063	573	818	822.20	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	819	13.21	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.17	785	20231024	4.33	1017	-19.47	20240102	804	1.87	20240625	1080	-24.17	20231123	785	4.33	20231024	0.65	N	033830	500	500 억	N	N	N	N
23	20240626	110426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	820	2	2	0.24	22124150	26908	24.98	815	825	815	1063	573	818	822.21	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	820	13.23	0.63	12	0.03	62.00	1302.00	1080	20231123	-24.07	785	20231024	4.46	1017	-19.37	20240102	804	1.99	20240625	1080	-24.07	20231123	785	4.46	20231024	0.65	N	033830	500	500 억	N	N	N	N
24	20240626	100425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	822	4	2	0.49	22037995	26803	24.88	815	825	815	1063	573	818	822.22	-24	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	822	13.26	0.63	12	0.03	62.00	1302.00	1080	20231123	-23.89	785	20231024	4.71	1017	-19.17	20240102	804	2.24	20240625	1080	-23.89	20231123	785	4.71	20231024	0.65	N	033830	500	500 억	N	N	N	N
25	20240626	090425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	815	-3	5	-0.37	163815	201	0.19	815	815	815	1063	573	818	815.00	0	838	828	816	806	794	822	800	500	245	500	580	1	1	100000000	815	13.15	0.63	12	0.00	62.00	1302.00	1080	20231123	-24.54	785	20231024	3.82	1017	-19.86	20240102	804	1.37	20240625	1080	-24.54	20231123	785	3.82	20231024	0.65	N	033830	500	500 억	N	N	N	N
26	20240625	160424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	818	-9	5	-1.09	87904499	107684	126.08	822	826	804	1075	579	827	816.32	6	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	818	13.19	0.63	12	0.11	62.00	1302.00	1080	20231123	-24.26	785	20231024	4.20	1017	-19.57	20240102	804	1.74	20240625	1080	-24.26	20231123	785	4.20	20231024	0.65	N	033830	500	500 억	N	N	N	N
27	20240625	150425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	819	-8	5	-0.97	83941946	102813	120.37	822	826	804	1075	579	827	816.45	6	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	819	13.21	0.63	12	0.10	62.00	1302.00	1080	20231123	-24.17	785	20231024	4.33	1017	-19.47	20240102	804	1.87	20240625	1080	-24.17	20231123	785	4.33	20231024	0.65	N	033830	500	500 억	N	N	N	N
28	20240625	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	816	-11	5	-1.33	82971393	101625	118.98	822	826	804	1075	579	827	816.45	6	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	816	13.16	0.63	12	0.10	62.00	1302.00	1080	20231123	-24.44	785	20231024	3.95	1017	-19.76	20240102	804	1.49	20240625	1080	-24.44	20231123	785	3.95	20231024	0.65	N	033830	500	500 억	N	N	N	N
29	20240625	130425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	816	-11	5	-1.33	81927611	100346	117.49	822	826	804	1075	579	827	816.45	6	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	816	13.16	0.63	12	0.10	62.00	1302.00	1080	20231123	-24.44	785	20231024	3.95	1017	-19.76	20240102	804	1.49	20240625	1080	-24.44	20231123	785	3.95	20231024	0.65	N	033830	500	500 억	N	N	N	N
30	20240625	120426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	815	-12	5	-1.45	74604787	91308	106.90	822	826	804	1075	579	827	817.07	6	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	815	13.15	0.63	12	0.09	62.00	1302.00	1080	20231123	-24.54	785	20231024	3.82	1017	-19.86	20240102	804	1.37	20240625	1080	-24.54	20231123	785	3.82	20231024	0.65	N	033830	500	500 억	N	N	N	N
31	20240625	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	822	-5	5	-0.60	40141431	48870	57.22	822	826	819	1075	579	827	821.39	1	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	822	13.26	0.63	12	0.05	62.00	1302.00	1080	20231123	-23.89	785	20231024	4.71	1017	-19.17	20240102	819	0.37	20240625	1080	-23.89	20231123	785	4.71	20231024	0.65	N	033830	500	500 억	N	N	N	N
32	20240625	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	821	-6	5	-0.73	28531478	34758	40.69	822	826	819	1075	579	827	820.86	1	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	821	13.24	0.63	12	0.03	62.00	1302.00	1080	20231123	-23.98	785	20231024	4.59	1017	-19.27	20240102	819	0.24	20240625	1080	-23.98	20231123	785	4.59	20231024	0.65	N	033830	500	500 억	N	N	N	N
33	20240625	090425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	826	-1	5	-0.12	1087510	1323	1.55	822	826	822	1075	579	827	822.00	0	847	836	829	818	811	833	815	500	248	500	590	1	1	100000000	826	13.32	0.63	12	0.00	62.00	1302.00	1080	20231123	-23.52	785	20231024	5.22	1017	-18.78	20240102	822	0.49	20240625	1080	-23.52	20231123	785	5.22	20231024	0.65	N	033830	500	500 억	N	N	N	N
34	20240624	160423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	827	-14	5	-1.66	70735049	85410	119.29	840	840	822	1093	589	841	828.18	4	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	827	13.34	0.64	12	0.09	62.00	1302.00	1080	20231123	-23.43	785	20231024	5.35	1017	-18.68	20240102	822	0.61	20240624	1080	-23.43	20231123	785	5.35	20231024	0.65	N	033830	500	500 억	N	N	N	N
35	20240624	150424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	828	-13	5	-1.55	69978100	84495	118.01	840	840	822	1093	589	841	828.19	4	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	828	13.35	0.64	12	0.08	62.00	1302.00	1080	20231123	-23.33	785	20231024	5.48	1017	-18.58	20240102	822	0.73	20240624	1080	-23.33	20231123	785	5.48	20231024	0.65	N	033830	500	500 억	N	N	N	N
36	20240624	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	828	-13	5	-1.55	47384988	57140	79.80	840	840	826	1093	589	841	829.28	1	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	828	13.35	0.64	12	0.06	62.00	1302.00	1080	20231123	-23.33	785	20231024	5.48	1017	-18.58	20240102	826	0.24	20240624	1080	-23.33	20231123	785	5.48	20231024	0.65	N	033830	500	500 억	N	N	N	N
37	20240624	130422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	831	-10	5	-1.19	23747722	28590	39.93	840	840	827	1093	589	841	830.63	1	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	831	13.40	0.64	12	0.03	62.00	1302.00	1080	20231123	-23.06	785	20231024	5.86	1017	-18.29	20240102	827	0.48	20240624	1080	-23.06	20231123	785	5.86	20231024	0.65	N	033830	500	500 억	N	N	N	N
38	20240624	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	830	-11	5	-1.31	23163348	27886	38.95	840	840	827	1093	589	841	830.64	1	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	830	13.39	0.64	12	0.03	62.00	1302.00	1080	20231123	-23.15	785	20231024	5.73	1017	-18.39	20240102	827	0.36	20240624	1080	-23.15	20231123	785	5.73	20231024	0.65	N	033830	500	500 억	N	N	N	N
39	20240624	110424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	832	-9	5	-1.07	20370190	24520	34.25	840	840	827	1093	589	841	830.76	1	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	832	13.42	0.64	12	0.02	62.00	1302.00	1080	20231123	-22.96	785	20231024	5.99	1017	-18.19	20240102	827	0.60	20240624	1080	-22.96	20231123	785	5.99	20231024	0.65	N	033830	500	500 억	N	N	N	N
40	20240624	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	831	-10	5	-1.19	9470636	11393	15.91	840	840	827	1093	589	841	831.27	1	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	831	13.40	0.64	12	0.01	62.00	1302.00	1080	20231123	-23.06	785	20231024	5.86	1017	-18.29	20240102	827	0.48	20240624	1080	-23.06	20231123	785	5.86	20231024	0.65	N	033830	500	500 억	N	N	N	N
41	20240624	090423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	840	-1	5	-0.12	237720	283	0.40	840	840	840	1093	589	841	840.00	0	856	848	839	831	822	844	827	500	252	500	600	1	1	100000000	840	13.55	0.65	12	0.00	62.00	1302.00	1080	20231123	-22.22	785	20231024	7.01	1017	-17.40	20240102	830	1.20	20240621	1080	-22.22	20231123	785	7.01	20231024	0.65	N	033830	500	500 억	N	N	N	N
42	20240621	160411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	841	-6	5	-0.71	60056020	71598	105.11	847	847	830	1101	593	847	838.79	4	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	841	13.56	0.65	12	0.07	62.00	1302.00	1080	20231123	-22.13	785	20231024	7.13	1017	-17.31	20240102	830	1.33	20240621	1080	-22.13	20231123	785	7.13	20231024	0.65	N	033830	500	500 억	N	N	N	N
43	20240621	150410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	842	-5	5	-0.59	34653223	41209	60.50	847	847	838	1101	593	847	840.91	1	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	842	13.58	0.65	12	0.04	62.00	1302.00	1080	20231123	-22.04	785	20231024	7.26	1017	-17.21	20240102	838	0.48	20240621	1080	-22.04	20231123	785	7.26	20231024	0.65	N	033830	500	500 억	N	N	N	N
44	20240621	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	842	-5	5	-0.59	24284764	28882	42.40	847	847	839	1101	593	847	840.83	1	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	842	13.58	0.65	12	0.03	62.00	1302.00	1080	20231123	-22.04	785	20231024	7.26	1017	-17.21	20240102	838	0.48	20240620	1080	-22.04	20231123	785	7.26	20231024	0.65	N	033830	500	500 억	N	N	N	N
45	20240621	130411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	843	-4	5	-0.47	10834359	12872	18.90	847	847	840	1101	593	847	841.70	0	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	843	13.60	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.94	785	20231024	7.39	1017	-17.11	20240102	838	0.60	20240620	1080	-21.94	20231123	785	7.39	20231024	0.65	N	033830	500	500 억	N	N	N	N
46	20240621	120412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	0	3	0.00	9814963	11660	17.12	847	847	840	1101	593	847	841.76	0	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	838	1.07	20240620	1080	-21.57	20231123	785	7.90	20231024	0.65	N	033830	500	500 억	N	N	N	N
47	20240621	110411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	845	-2	5	-0.24	6433758	7649	11.23	847	847	840	1101	593	847	841.12	0	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	845	13.63	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.76	785	20231024	7.64	1017	-16.91	20240102	838	0.84	20240620	1080	-21.76	20231123	785	7.64	20231024	0.65	N	033830	500	500 억	N	N	N	N
48	20240621	100410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	846	-1	5	-0.12	6219961	7396	10.86	847	847	840	1101	593	847	840.99	0	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.67	785	20231024	7.77	1017	-16.81	20240102	838	0.95	20240620	1080	-21.67	20231123	785	7.77	20231024	0.65	N	033830	500	500 억	N	N	N	N
49	20240621	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	0	3	0.00	11011	13	0.02	847	847	847	1101	593	847	847.00	0	855	850	844	839	833	848	837	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	838	1.07	20240620	1080	-21.57	20231123	785	7.90	20231024	0.65	N	033830	500	500 억	N	N	N	N
50	20240620	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	-1	5	-0.12	57483257	68114	305.21	848	849	838	1102	594	848	843.93	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	847	13.66	0.65	12	0.07	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	838	1.07	20240620	1080	-21.57	20231123	785	7.90	20231024	0.65	N	033830	500	500 억	N	N	N	N
51	20240620	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	849	1	2	0.12	56469901	66918	299.85	848	849	838	1102	594	848	843.87	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	849	13.69	0.65	12	0.07	62.00	1302.00	1080	20231123	-21.39	785	20231024	8.15	1017	-16.52	20240102	838	1.31	20240620	1080	-21.39	20231123	785	8.15	20231024	0.65	N	033830	500	500 억	N	N	N	N
52	20240620	140409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	-1	5	-0.12	47509381	56339	252.45	848	848	838	1102	594	848	843.28	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	847	13.66	0.65	12	0.06	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	838	1.07	20240620	1080	-21.57	20231123	785	7.90	20231024	0.65	N	033830	500	500 억	N	N	N	N
53	20240620	130411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	845	-3	5	-0.35	44118664	52335	234.51	848	848	838	1102	594	848	843.00	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	845	13.63	0.65	12	0.05	62.00	1302.00	1080	20231123	-21.76	785	20231024	7.64	1017	-16.91	20240102	838	0.84	20240620	1080	-21.76	20231123	785	7.64	20231024	0.65	N	033830	500	500 억	N	N	N	N
54	20240620	120410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	844	-4	5	-0.47	36250346	43014	192.74	848	848	838	1102	594	848	842.76	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	844	13.61	0.65	12	0.04	62.00	1302.00	1080	20231123	-21.85	785	20231024	7.52	1017	-17.01	20240102	838	0.72	20240620	1080	-21.85	20231123	785	7.52	20231024	0.65	N	033830	500	500 억	N	N	N	N
55	20240620	110411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	843	-5	5	-0.59	26006832	30875	138.35	848	848	838	1102	594	848	842.33	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	843	13.60	0.65	12	0.03	62.00	1302.00	1080	20231123	-21.94	785	20231024	7.39	1017	-17.11	20240102	838	0.60	20240620	1080	-21.94	20231123	785	7.39	20231024	0.65	N	033830	500	500 억	N	N	N	N
56	20240620	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	844	-4	5	-0.47	13297894	15783	70.72	848	848	838	1102	594	848	842.55	1	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	844	13.61	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.85	785	20231024	7.52	1017	-17.01	20240102	838	0.72	20240620	1080	-21.85	20231123	785	7.52	20231024	0.65	N	033830	500	500 억	N	N	N	N
57	20240620	090416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	848	0	3	0.00	512192	604	2.71	848	848	848	1102	594	848	848.00	0	850	848	846	844	842	850	846	500	254	500	610	1	1	100000000	848	13.68	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.48	785	20231024	8.03	1017	-16.62	20240102	840	0.95	20240618	1080	-21.48	20231123	785	8.03	20231024	0.65	N	033830	500	500 억	N	N	N	N
58	20240619	160409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	848	1	2	0.12	18874097	22317	16.40	845	848	844	1101	593	847	845.58	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	848	13.68	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.48	785	20231024	8.03	1017	-16.62	20240102	840	0.95	20240618	1080	-21.48	20231123	785	8.03	20231024	0.66	N	033830	500	500 억	N	N	N	N
59	20240619	150408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	845	-2	5	-0.24	16774905	19838	14.58	845	848	844	1101	593	847	845.59	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	845	13.63	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.76	785	20231024	7.64	1017	-16.91	20240102	840	0.60	20240618	1080	-21.76	20231123	785	7.64	20231024	0.66	N	033830	500	500 억	N	N	N	N
60	20240619	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	846	-1	5	-0.12	10524722	12443	9.15	845	848	844	1101	593	847	845.83	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.67	785	20231024	7.77	1017	-16.81	20240102	840	0.71	20240618	1080	-21.67	20231123	785	7.77	20231024	0.66	N	033830	500	500 억	N	N	N	N
61	20240619	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	0	3	0.00	9777870	11559	8.50	845	848	845	1101	593	847	845.91	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	840	0.83	20240618	1080	-21.57	20231123	785	7.90	20231024	0.66	N	033830	500	500 억	N	N	N	N
62	20240619	120407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	0	3	0.00	9777023	11558	8.49	845	848	845	1101	593	847	845.91	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	847	13.66	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	840	0.83	20240618	1080	-21.57	20231123	785	7.90	20231024	0.66	N	033830	500	500 억	N	N	N	N
63	20240619	110410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	846	-1	5	-0.12	5235631	6186	4.55	845	848	845	1101	593	847	846.37	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.67	785	20231024	7.77	1017	-16.81	20240102	840	0.71	20240618	1080	-21.67	20231123	785	7.77	20231024	0.66	N	033830	500	500 억	N	N	N	N
64	20240619	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	846	-1	5	-0.12	2760857	3263	2.40	845	847	845	1101	593	847	846.11	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.67	785	20231024	7.77	1017	-16.81	20240102	840	0.71	20240618	1080	-21.67	20231123	785	7.77	20231024	0.66	N	033830	500	500 억	N	N	N	N
65	20240619	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	846	-1	5	-0.12	164883	195	0.14	845	846	845	1101	593	847	845.55	0	858	852	846	840	834	849	837	500	254	500	600	1	1	100000000	846	13.65	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.67	785	20231024	7.77	1017	-16.81	20240102	840	0.71	20240618	1080	-21.67	20231123	785	7.77	20231024	0.66	N	033830	500	500 억	N	N	N	N
66	20240618	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	847	-3	5	-0.35	114905590	136045	155.17	852	852	840	1105	595	850	844.61	1	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	847	13.66	0.65	12	0.14	62.00	1302.00	1080	20231123	-21.57	785	20231024	7.90	1017	-16.72	20240102	840	0.83	20240618	1080	-21.57	20231123	785	7.90	20231024	0.66	N	033830	500	500 억	N	N	N	N
67	20240618	150404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	844	-6	5	-0.71	89525681	105905	120.79	852	852	841	1105	595	850	845.34	1	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	844	13.61	0.65	12	0.11	62.00	1302.00	1080	20231123	-21.85	785	20231024	7.52	1017	-17.01	20240102	841	0.36	20240618	1080	-21.85	20231123	785	7.52	20231024	0.66	N	033830	500	500 억	N	N	N	N
68	20240618	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	844	-6	5	-0.71	75768552	89604	102.20	852	852	841	1105	595	850	845.59	1	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	844	13.61	0.65	12	0.09	62.00	1302.00	1080	20231123	-21.85	785	20231024	7.52	1017	-17.01	20240102	841	0.36	20240618	1080	-21.85	20231123	785	7.52	20231024	0.66	N	033830	500	500 억	N	N	N	N
69	20240618	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	844	-6	5	-0.71	48471730	57243	65.29	852	852	842	1105	595	850	846.77	407	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	844	13.61	0.65	12	0.06	62.00	1302.00	1080	20231123	-21.85	785	20231024	7.52	1017	-17.01	20240102	842	0.24	20240618	1080	-21.85	20231123	785	7.52	20231024	0.66	N	033830	500	500 억	N	N	N	N
70	20240618	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	851	1	2	0.12	14599118	17164	19.58	852	852	849	1105	595	850	850.57	0	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	851	13.73	0.65	12	0.02	62.00	1302.00	1080	20231123	-21.20	785	20231024	8.41	1017	-16.32	20240102	848	0.35	20240617	1080	-21.20	20231123	785	8.41	20231024	0.66	N	033830	500	500 억	N	N	N	N
71	20240618	110406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	851	1	2	0.12	11854826	13933	15.89	852	852	849	1105	595	850	850.85	0	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	851	13.73	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.20	785	20231024	8.41	1017	-16.32	20240102	848	0.35	20240617	1080	-21.20	20231123	785	8.41	20231024	0.66	N	033830	500	500 억	N	N	N	N
72	20240618	100407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	851	1	2	0.12	8301911	9755	11.13	852	852	850	1105	595	850	851.04	0	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	851	13.73	0.65	12	0.01	62.00	1302.00	1080	20231123	-21.20	785	20231024	8.41	1017	-16.32	20240102	848	0.35	20240617	1080	-21.20	20231123	785	8.41	20231024	0.66	N	033830	500	500 억	N	N	N	N
73	20240618	090411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	852	2	2	0.24	106500	125	0.14	852	852	852	1105	595	850	852.00	0	864	856	852	844	840	855	843	500	255	500	610	1	1	100000000	852	13.74	0.65	12	0.00	62.00	1302.00	1080	20231123	-21.11	785	20231024	8.54	1017	-16.22	20240102	848	0.47	20240617	1080	-21.11	20231123	785	8.54	20231024	0.66	N	033830	500	500 억	N	N	N	N
74	20240617	160404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	850	-7	5	-0.82	74707780	87676	129.93	857	860	848	1114	600	857	852.09	1	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	850	13.71	0.65	12	0.09	62.00	1302.00	1080	20231123	-21.30	785	20231024	8.28	1017	-16.42	20240102	848	0.24	20240617	1080	-21.30	20231123	785	8.28	20231024	0.66	N	033830	500	500 억	N	N	N	N
75	20240617	150409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	854	-3	5	-0.35	64963551	76205	112.93	857	860	848	1114	600	857	852.48	1	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	854	13.77	0.66	12	0.08	62.00	1302.00	1080	20231123	-20.93	785	20231024	8.79	1017	-16.03	20240102	848	0.71	20240617	1080	-20.93	20231123	785	8.79	20231024	0.66	N	033830	500	500 억	N	N	N	N
76	20240617	140402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	854	-3	5	-0.35	59656467	69980	103.71	857	860	848	1114	600	857	852.48	1	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	854	13.77	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.93	785	20231024	8.79	1017	-16.03	20240102	848	0.71	20240617	1080	-20.93	20231123	785	8.79	20231024	0.66	N	033830	500	500 억	N	N	N	N
77	20240617	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	848	-9	5	-1.05	52381164	61427	91.03	857	860	848	1114	600	857	852.74	1	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	848	13.68	0.65	12	0.06	62.00	1302.00	1080	20231123	-21.48	785	20231024	8.03	1017	-16.62	20240102	848	0.00	20240617	1080	-21.48	20231123	785	8.03	20231024	0.66	N	033830	500	500 억	N	N	N	N
78	20240617	120403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	854	-3	5	-0.35	36984438	43325	64.21	857	860	850	1114	600	857	853.65	0	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	854	13.77	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.93	785	20231024	8.79	1017	-16.03	20240102	850	0.47	20240617	1080	-20.93	20231123	785	8.79	20231024	0.66	N	033830	500	500 억	N	N	N	N
79	20240617	110401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	854	-3	5	-0.35	26023345	30464	45.15	857	860	852	1114	600	857	854.23	0	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	854	13.77	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.93	785	20231024	8.79	1017	-16.03	20240102	852	0.23	20240617	1080	-20.93	20231123	785	8.79	20231024	0.66	N	033830	500	500 억	N	N	N	N
80	20240617	100404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	857	0	3	0.00	22061705	25821	38.27	857	860	852	1114	600	857	854.41	0	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	857	13.82	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.65	785	20231024	9.17	1017	-15.73	20240102	852	0.59	20240617	1080	-20.65	20231123	785	9.17	20231024	0.66	N	033830	500	500 억	N	N	N	N
81	20240617	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	857	0	3	0.00	2691837	3141	4.65	857	857	857	1114	600	857	857.00	0	865	861	858	854	851	859	852	500	257	500	610	1	1	100000000	857	13.82	0.66	12	0.00	62.00	1302.00	1080	20231123	-20.65	785	20231024	9.17	1017	-15.73	20240102	855	0.23	20240610	1080	-20.65	20231123	785	9.17	20231024	0.66	N	033830	500	500 억	N	N	N	N
82	20240614	160333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	857	-4	5	-0.46	57286432	66747	160.08	861	862	855	1119	603	861	858.27	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	857	13.82	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.65	785	20231024	9.17	1017	-15.73	20240102	855	0.23	20240614	1080	-20.65	20231123	785	9.17	20231024	0.67	N	033830	500	500 억	N	N	N	N
83	20240614	150334	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	0	3	0.00	55484256	64645	155.04	861	862	855	1119	603	861	858.29	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	861	13.89	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240614	1080	-20.28	20231123	785	9.68	20231024	0.67	N	033830	500	500 억	N	N	N	N
84	20240614	140333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	856	-5	5	-0.58	51445997	59953	143.79	861	862	855	1119	603	861	858.11	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	856	13.81	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.74	785	20231024	9.04	1017	-15.83	20240102	855	0.12	20240614	1080	-20.74	20231123	785	9.04	20231024	0.67	N	033830	500	500 억	N	N	N	N
85	20240614	130333	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	0	3	0.00	39843427	46419	111.33	861	862	856	1119	603	861	858.34	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	861	13.89	0.66	12	0.05	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.67	N	033830	500	500 억	N	N	N	N
86	20240614	120336	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	-1	5	-0.12	26127187	30438	73.00	861	862	856	1119	603	861	858.37	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.67	N	033830	500	500 억	N	N	N	N
87	20240614	110357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	-1	5	-0.12	25263393	29433	70.59	861	862	856	1119	603	861	858.34	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.67	N	033830	500	500 억	N	N	N	N
88	20240614	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	859	-2	5	-0.23	6327080	7362	17.66	861	862	858	1119	603	861	859.42	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	859	13.85	0.66	12	0.01	62.00	1302.00	1080	20231123	-20.46	785	20231024	9.43	1017	-15.54	20240102	855	0.47	20240610	1080	-20.46	20231123	785	9.43	20231024	0.67	N	033830	500	500 억	N	N	N	N
89	20240614	090359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	1	2	0.12	444280	516	1.24	861	862	861	1119	603	861	861.01	0	869	865	861	857	853	863	855	500	258	500	610	1	1	100000000	862	13.90	0.66	12	0.00	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.67	N	033830	500	500 억	N	N	N	N
90	20240613	160354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	1	2	0.12	35858107	41695	63.31	862	865	857	1118	602	860	860.01	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	861	13.89	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.67	N	033830	500	500 억	N	N	N	N
91	20240613	150402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	1	2	0.12	34518391	40139	60.95	862	865	857	1118	602	860	859.97	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	861	13.89	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.67	N	033830	500	500 억	N	N	N	N
92	20240613	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	2	2	0.23	34172410	39737	60.33	862	865	857	1118	602	860	859.96	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	862	13.90	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.67	N	033830	500	500 억	N	N	N	N
93	20240613	130358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	3	2	0.35	32397562	37677	57.21	862	865	857	1118	602	860	859.88	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	863	13.92	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	855	0.94	20240610	1080	-20.09	20231123	785	9.94	20231024	0.67	N	033830	500	500 억	N	N	N	N
94	20240613	120358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	0	3	0.00	19077615	22217	33.73	862	862	857	1118	602	860	858.69	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.02	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.67	N	033830	500	500 억	N	N	N	N
95	20240613	110354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	0	3	0.00	9542956	11108	16.87	862	862	858	1118	602	860	859.11	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.01	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.67	N	033830	500	500 억	N	N	N	N
96	20240613	100355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	0	3	0.00	3412257	3966	6.02	862	862	860	1118	602	860	860.38	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	860	13.87	0.66	12	0.00	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.67	N	033830	500	500 억	N	N	N	N
97	20240613	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	2	2	0.23	118086	137	0.21	862	862	861	1118	602	860	861.94	0	869	864	861	856	853	863	855	500	258	500	610	1	1	100000000	862	13.90	0.66	12	0.00	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.67	N	033830	500	500 억	N	N	N	N
98	20240612	160352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	860	-3	5	-0.35	56740294	65861	97.35	862	866	858	1121	605	863	861.52	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	860	13.87	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.37	785	20231024	9.55	1017	-15.44	20240102	855	0.58	20240610	1080	-20.37	20231123	785	9.55	20231024	0.68	N	033830	500	500 억	N	N	N	N
99	20240612	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	-2	5	-0.23	53638904	62253	92.02	862	866	858	1121	605	863	861.63	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	861	13.89	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.68	N	033830	500	500 억	N	N	N	N
100	20240612	140354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	0	3	0.00	49764955	57748	85.36	862	866	858	1121	605	863	861.76	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	863	13.92	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	855	0.94	20240610	1080	-20.09	20231123	785	9.94	20231024	0.68	N	033830	500	500 억	N	N	N	N
101	20240612	130353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	0	3	0.00	44060265	51127	75.57	862	866	858	1121	605	863	861.78	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	863	13.92	0.66	12	0.05	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	855	0.94	20240610	1080	-20.09	20231123	785	9.94	20231024	0.68	N	033830	500	500 억	N	N	N	N
102	20240612	120353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-1	5	-0.12	27036576	31378	46.38	862	866	858	1121	605	863	861.64	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	862	13.90	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.68	N	033830	500	500 억	N	N	N	N
103	20240612	110352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	0	3	0.00	25041803	29064	42.96	862	866	858	1121	605	863	861.61	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	863	13.92	0.66	12	0.03	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	855	0.94	20240610	1080	-20.09	20231123	785	9.94	20231024	0.68	N	033830	500	500 억	N	N	N	N
104	20240612	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	864	1	2	0.12	9766282	11308	16.71	862	866	862	1121	605	863	863.66	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	864	13.94	0.66	12	0.01	62.00	1302.00	1080	20231123	-20.00	785	20231024	10.06	1017	-15.04	20240102	855	1.05	20240610	1080	-20.00	20231123	785	10.06	20231024	0.68	N	033830	500	500 억	N	N	N	N
105	20240612	090353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-1	5	-0.12	51720	60	0.09	862	862	862	1121	605	863	862.00	0	866	864	861	859	856	865	860	500	258	500	620	1	1	100000000	862	13.90	0.66	12	0.00	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.68	N	033830	500	500 억	N	N	N	N
106	20240610	160349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-4	5	-0.46	83251457	96959	192.16	859	866	855	1125	607	866	858.62	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.10	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.72	N	033830	500	500 억	N	N	N	N
107	20240610	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	-5	5	-0.58	82689187	96306	190.87	859	866	855	1125	607	866	858.61	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	861	13.89	0.66	12	0.10	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.72	N	033830	500	500 억	N	N	N	N
108	20240610	140351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-4	5	-0.46	81611499	95053	188.38	859	866	855	1125	607	866	858.59	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.10	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.72	N	033830	500	500 억	N	N	N	N
109	20240610	130350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-4	5	-0.46	66149100	77097	152.80	859	866	855	1125	607	866	858.00	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.08	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.72	N	033830	500	500 억	N	N	N	N
110	20240610	120351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-4	5	-0.46	64234753	74875	148.39	859	866	855	1125	607	866	857.89	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	862	13.90	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	855	0.82	20240610	1080	-20.19	20231123	785	9.81	20231024	0.72	N	033830	500	500 억	N	N	N	N
111	20240610	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	-5	5	-0.58	53129011	61951	122.78	859	866	855	1125	607	866	857.60	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	861	13.89	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.72	N	033830	500	500 억	N	N	N	N
112	20240610	100351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	861	-5	5	-0.58	52739523	61499	121.88	859	866	855	1125	607	866	857.57	1	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	861	13.89	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.28	785	20231024	9.68	1017	-15.34	20240102	855	0.70	20240610	1080	-20.28	20231123	785	9.68	20231024	0.72	N	033830	500	500 억	N	N	N	N
113	20240610	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	864	-2	5	-0.23	5674586	6606	13.09	859	866	859	1125	607	866	859.00	0	872	868	864	860	856	867	859	500	259	500	620	1	1	100000000	864	13.94	0.66	12	0.01	62.00	1302.00	1080	20231123	-20.00	785	20231024	10.06	1017	-15.04	20240102	859	0.58	20240610	1080	-20.00	20231123	785	10.06	20231024	0.72	N	033830	500	500 억	N	N	N	N
114	20240607	160401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	1	2	0.12	43510679	50439	72.16	867	868	860	1124	606	865	862.64	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.05	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	860	0.70	20240607	1080	-19.81	20231123	785	10.32	20231024	0.72	N	033830	500	500 억	N	N	N	N
115	20240607	150405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	865	0	3	0.00	42945997	49785	71.23	867	868	860	1124	606	865	862.63	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	865	13.95	0.66	12	0.05	62.00	1302.00	1080	20231123	-19.91	785	20231024	10.19	1017	-14.95	20240102	860	0.58	20240607	1080	-19.91	20231123	785	10.19	20231024	0.72	N	033830	500	500 억	N	N	N	N
116	20240607	140402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	-2	5	-0.23	37925639	43966	62.90	867	868	860	1124	606	865	862.61	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	863	13.92	0.66	12	0.04	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	860	0.35	20240607	1080	-20.09	20231123	785	9.94	20231024	0.72	N	033830	500	500 억	N	N	N	N
117	20240607	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	1	2	0.12	37912664	43951	62.88	867	868	860	1124	606	865	862.61	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.04	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	860	0.70	20240607	1080	-19.81	20231123	785	10.32	20231024	0.72	N	033830	500	500 억	N	N	N	N
118	20240607	120402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	1	2	0.12	36560942	42387	60.64	867	868	860	1124	606	865	862.55	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.04	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	860	0.70	20240607	1080	-19.81	20231123	785	10.32	20231024	0.72	N	033830	500	500 억	N	N	N	N
119	20240607	110402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	1	2	0.12	32226274	37365	53.46	867	868	860	1124	606	865	862.47	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	866	13.97	0.67	12	0.04	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	860	0.70	20240607	1080	-19.81	20231123	785	10.32	20231024	0.72	N	033830	500	500 억	N	N	N	N
120	20240607	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	867	2	2	0.23	32001179	37105	53.09	867	868	860	1124	606	865	862.45	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	867	13.98	0.67	12	0.04	62.00	1302.00	1080	20231123	-19.72	785	20231024	10.45	1017	-14.75	20240102	860	0.81	20240607	1080	-19.72	20231123	785	10.45	20231024	0.72	N	033830	500	500 억	N	N	N	N
121	20240607	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	867	2	2	0.23	108375	125	0.18	867	867	867	1124	606	865	867.00	0	870	867	864	861	858	866	860	500	259	500	620	1	1	100000000	867	13.98	0.67	12	0.00	62.00	1302.00	1080	20231123	-19.72	785	20231024	10.45	1017	-14.75	20240102	861	0.70	20240605	1080	-19.72	20231123	785	10.45	20231024	0.72	N	033830	500	500 억	N	N	N	N
122	20240605	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	865	3	2	0.35	60300803	69894	98.71	867	867	861	1120	604	862	862.75	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	865	13.95	0.66	12	0.07	62.00	1302.00	1080	20231123	-19.91	785	20231024	10.19	1017	-14.95	20240102	861	0.46	20240605	1080	-19.91	20231123	785	10.19	20231024	0.75	N	033830	500	500 억	N	N	N	N
123	20240605	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	864	2	2	0.23	60268798	69857	98.65	867	867	861	1120	604	862	862.75	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	864	13.94	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.00	785	20231024	10.06	1017	-15.04	20240102	861	0.35	20240605	1080	-20.00	20231123	785	10.06	20231024	0.75	N	033830	500	500 억	N	N	N	N
124	20240605	140357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	1	2	0.12	40394853	46813	66.11	867	867	862	1120	604	862	862.90	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	863	13.92	0.66	12	0.05	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	862	0.12	20240605	1080	-20.09	20231123	785	9.94	20231024	0.75	N	033830	500	500 억	N	N	N	N
125	20240605	130400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	865	3	2	0.35	34815514	40343	56.97	867	867	862	1120	604	862	862.99	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	865	13.95	0.66	12	0.04	62.00	1302.00	1080	20231123	-19.91	785	20231024	10.19	1017	-14.95	20240102	862	0.35	20240605	1080	-19.91	20231123	785	10.19	20231024	0.75	N	033830	500	500 억	N	N	N	N
126	20240605	120358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	4	2	0.46	31876570	36937	52.16	867	867	862	1120	604	862	863.00	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	866	13.97	0.67	12	0.04	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	862	0.46	20240605	1080	-19.81	20231123	785	10.32	20231024	0.75	N	033830	500	500 억	N	N	N	N
127	20240605	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	865	3	2	0.35	31327276	36302	51.27	867	867	862	1120	604	862	862.96	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	865	13.95	0.66	12	0.04	62.00	1302.00	1080	20231123	-19.91	785	20231024	10.19	1017	-14.95	20240102	862	0.35	20240605	1080	-19.91	20231123	785	10.19	20231024	0.75	N	033830	500	500 억	N	N	N	N
128	20240605	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	1	2	0.12	7412558	8591	12.13	867	867	862	1120	604	862	862.83	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	863	13.92	0.66	12	0.01	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	862	0.12	20240605	1080	-20.09	20231123	785	9.94	20231024	0.75	N	033830	500	500 억	N	N	N	N
129	20240605	090359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	866	4	2	0.46	184399	213	0.30	867	867	863	1120	604	862	865.72	0	880	870	866	856	852	869	855	500	258	500	620	1	1	100000000	866	13.97	0.67	12	0.00	62.00	1302.00	1080	20231123	-19.81	785	20231024	10.32	1017	-14.85	20240102	862	0.46	20240604	1080	-19.81	20231123	785	10.32	20231024	0.75	N	033830	500	500 억	N	N	N	N
130	20240604	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	862	-8	5	-0.92	56858016	65571	104.06	872	876	862	1131	609	870	867.29	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	862	13.90	0.66	12	0.07	62.00	1302.00	1080	20231123	-20.19	785	20231024	9.81	1017	-15.24	20240102	862	0.00	20240604	1080	-20.19	20231123	785	9.81	20231024	0.76	N	033830	500	500 억	N	N	N	N
131	20240604	150356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	863	-7	5	-0.80	48128667	55446	87.99	872	876	862	1131	609	870	868.03	2	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	863	13.92	0.66	12	0.06	62.00	1302.00	1080	20231123	-20.09	785	20231024	9.94	1017	-15.14	20240102	862	0.12	20240604	1080	-20.09	20231123	785	9.94	20231024	0.76	N	033830	500	500 억	N	N	N	N
132	20240604	140357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	865	-5	5	-0.57	35898938	41281	65.51	872	876	862	1131	609	870	869.62	2	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	865	13.95	0.66	12	0.04	62.00	1302.00	1080	20231123	-19.91	785	20231024	10.19	1017	-14.95	20240102	862	0.35	20240604	1080	-19.91	20231123	785	10.19	20231024	0.76	N	033830	500	500 억	N	N	N	N
133	20240604	130356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	875	5	2	0.57	20027562	22959	36.43	872	876	870	1131	609	870	872.32	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	875	14.11	0.67	12	0.02	62.00	1302.00	1080	20231123	-18.98	785	20231024	11.46	1017	-13.96	20240102	865	1.16	20240531	1080	-18.98	20231123	785	11.46	20231024	0.76	N	033830	500	500 억	N	N	N	N
134	20240604	120355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	874	4	2	0.46	19405141	22246	35.30	872	876	870	1131	609	870	872.30	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	874	14.10	0.67	12	0.02	62.00	1302.00	1080	20231123	-19.07	785	20231024	11.34	1017	-14.06	20240102	865	1.04	20240531	1080	-19.07	20231123	785	11.34	20231024	0.76	N	033830	500	500 억	N	N	N	N
135	20240604	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	875	5	2	0.57	15736644	18050	28.64	872	875	870	1131	609	870	871.84	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	875	14.11	0.67	12	0.02	62.00	1302.00	1080	20231123	-18.98	785	20231024	11.46	1017	-13.96	20240102	865	1.16	20240531	1080	-18.98	20231123	785	11.46	20231024	0.76	N	033830	500	500 억	N	N	N	N
136	20240604	100353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	873	3	2	0.34	11919720	13682	21.71	872	873	870	1131	609	870	871.20	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	873	14.08	0.67	12	0.01	62.00	1302.00	1080	20231123	-19.17	785	20231024	11.21	1017	-14.16	20240102	865	0.92	20240531	1080	-19.17	20231123	785	11.21	20231024	0.76	N	033830	500	500 억	N	N	N	N
137	20240604	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	873	3	2	0.34	2033760	2330	3.70	872	873	872	1131	609	870	872.86	0	877	873	870	866	863	872	865	500	261	500	620	1	1	100000000	873	14.08	0.67	12	0.00	62.00	1302.00	1080	20231123	-19.17	785	20231024	11.21	1017	-14.16	20240102	865	0.92	20240531	1080	-19.17	20231123	785	11.21	20231024	0.76	N	033830	500	500 억	N	N	N	N
138	20240603	160352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	870	-1	5	-0.11	54726388	63013	82.67	874	874	867	1132	610	871	868.49	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	870	14.03	0.67	12	0.06	62.00	1302.00	1080	20231123	-19.44	785	20231024	10.83	1017	-14.45	20240102	865	0.58	20240531	1080	-19.44	20231123	785	10.83	20231024	0.79	N	033830	500	500 억	N	N	N	N
139	20240603	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	871	0	3	0.00	52982769	61010	80.04	874	874	867	1132	610	871	868.43	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	871	14.05	0.67	12	0.06	62.00	1302.00	1080	20231123	-19.35	785	20231024	10.96	1017	-14.36	20240102	865	0.69	20240531	1080	-19.35	20231123	785	10.96	20231024	0.79	N	033830	500	500 억	N	N	N	N
140	20240603	140351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	872	1	2	0.11	50286488	57913	75.98	874	874	867	1132	610	871	868.31	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	872	14.06	0.67	12	0.06	62.00	1302.00	1080	20231123	-19.26	785	20231024	11.08	1017	-14.26	20240102	865	0.81	20240531	1080	-19.26	20231123	785	11.08	20231024	0.79	N	033830	500	500 억	N	N	N	N
141	20240603	130352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	871	0	3	0.00	48470218	55828	73.25	874	874	867	1132	610	871	868.21	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	871	14.05	0.67	12	0.06	62.00	1302.00	1080	20231123	-19.35	785	20231024	10.96	1017	-14.36	20240102	865	0.69	20240531	1080	-19.35	20231123	785	10.96	20231024	0.79	N	033830	500	500 억	N	N	N	N
142	20240603	120352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	868	-3	5	-0.34	46747563	53849	70.65	874	874	867	1132	610	871	868.12	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	868	14.00	0.67	12	0.05	62.00	1302.00	1080	20231123	-19.63	785	20231024	10.57	1017	-14.65	20240102	865	0.35	20240531	1080	-19.63	20231123	785	10.57	20231024	0.79	N	033830	500	500 억	N	N	N	N
143	20240603	110350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	868	-3	5	-0.34	27392459	31540	41.38	874	874	867	1132	610	871	868.50	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	868	14.00	0.67	12	0.03	62.00	1302.00	1080	20231123	-19.63	785	20231024	10.57	1017	-14.65	20240102	865	0.35	20240531	1080	-19.63	20231123	785	10.57	20231024	0.79	N	033830	500	500 억	N	N	N	N
144	20240603	100348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	871	0	3	0.00	22427536	25833	33.89	874	874	867	1132	610	871	868.17	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	871	14.05	0.67	12	0.03	62.00	1302.00	1080	20231123	-19.35	785	20231024	10.96	1017	-14.36	20240102	865	0.69	20240531	1080	-19.35	20231123	785	10.96	20231024	0.79	N	033830	500	500 억	N	N	N	N
145	20240603	090348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	873	2	2	0.23	170424	195	0.26	874	874	873	1132	610	871	873.97	0	888	879	872	863	856	876	860	500	261	500	620	1	1	100000000	873	14.08	0.67	12	0.00	62.00	1302.00	1080	20231123	-19.17	785	20231024	11.21	1017	-14.16	20240102	865	0.92	20240531	1080	-19.17	20231123	785	11.21	20231024	0.79	N	033830	500	500 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History