KissMeData/048550/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1691	0	3	0.00	166176415	98412	84.86	1691	1696	1683	2195	1184	1691	1688.55	1.88	12179	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1635	-16.58	1.65	12	0.10	-102.00	1025.00	3100	20230503	-45.45	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3100	-45.45	20230503	1644	2.86	20240320	2.19	N	048550	500	483 억	1819260	N	N	150	N	N
3	20240430	150532	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1684	-7	5	-0.41	149259295	88386	76.21	1691	1696	1683	2195	1184	1691	1688.72	1.88	10772	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1629	-16.51	1.64	12	0.09	-102.00	1025.00	3100	20230503	-45.68	1644	20240320	2.43	2155	-21.86	20240110	1644	2.43	20240320	3100	-45.68	20230503	1644	2.43	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
4	20240430	140533	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1690	-1	5	-0.06	104384970	61771	53.26	1691	1696	1683	2195	1184	1691	1689.87	1.88	9433	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1634	-16.57	1.65	12	0.06	-102.00	1025.00	3100	20230503	-45.48	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3100	-45.48	20230503	1644	2.80	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
5	20240430	130532	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1690	-1	5	-0.06	96136086	56889	49.05	1691	1696	1683	2195	1184	1691	1689.89	1.88	8514	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1634	-16.57	1.65	12	0.06	-102.00	1025.00	3100	20230503	-45.48	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3100	-45.48	20230503	1644	2.80	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
6	20240430	120533	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1687	-4	5	-0.24	83274184	49267	42.48	1691	1696	1683	2195	1184	1691	1690.26	1.88	7813	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1631	-16.54	1.65	12	0.05	-102.00	1025.00	3100	20230503	-45.58	1644	20240320	2.62	2155	-21.72	20240110	1644	2.62	20240320	3100	-45.58	20230503	1644	2.62	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
7	20240430	110531	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1688	-3	5	-0.18	57344276	33901	29.23	1691	1696	1683	2195	1184	1691	1691.52	1.88	5506	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1632	-16.55	1.65	12	0.04	-102.00	1025.00	3100	20230503	-45.55	1644	20240320	2.68	2155	-21.67	20240110	1644	2.68	20240320	3100	-45.55	20230503	1644	2.68	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
8	20240430	100530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1696	5	2	0.30	50021168	29570	25.50	1691	1696	1683	2195	1184	1691	1691.62	1.88	6228	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1640	-16.63	1.65	12	0.03	-102.00	1025.00	3100	20230503	-45.29	1644	20240320	3.16	2155	-21.30	20240110	1644	3.16	20240320	3100	-45.29	20230503	1644	3.16	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
9	20240430	090540	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	-8	5	-0.47	9024779	5352	4.61	1691	1692	1683	2195	1184	1691	1686.24	1.88	-895	1709	1700	1683	1674	1657	1704	1678	484	504	500	1210	1	1	96706620	1628	-16.50	1.64	12	0.01	-102.00	1025.00	3100	20230503	-45.71	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3100	-45.71	20230503	1644	2.37	20240320	2.19	N	048550	500	483 억	1819260	N	N	623	N	N
10	20240429	160520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1691	27	2	1.62	194030025	115439	91.24	1666	1692	1666	2160	1165	1664	1680.80	1.85	32998	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1635	-16.58	1.65	12	0.12	-102.00	1025.00	3120	20230421	-45.80	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3100	-45.45	20230503	1644	2.86	20240320	2.17	N	048550	500	483 억	1784550	N	N	623	N	N
11	20240429	150531	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1686	22	2	1.32	139662927	83204	65.76	1666	1688	1666	2160	1165	1664	1678.56	1.85	27871	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1630	-16.53	1.64	12	0.09	-102.00	1025.00	3120	20230421	-45.96	1644	20240320	2.55	2155	-21.76	20240110	1644	2.55	20240320	3100	-45.61	20230503	1644	2.55	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
12	20240429	140512	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	19	2	1.14	93037577	55534	43.89	1666	1684	1666	2160	1165	1664	1675.33	1.85	7847	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1628	-16.50	1.64	12	0.06	-102.00	1025.00	3120	20230421	-46.06	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3100	-45.71	20230503	1644	2.37	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
13	20240429	130530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1677	13	2	0.78	83221121	49697	39.28	1666	1684	1666	2160	1165	1664	1674.57	1.85	6869	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1622	-16.44	1.64	12	0.05	-102.00	1025.00	3120	20230421	-46.25	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3100	-45.90	20230503	1644	2.01	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
14	20240429	120530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1674	10	2	0.60	62243062	37217	29.42	1666	1681	1666	2160	1165	1664	1672.44	1.85	5846	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1619	-16.41	1.63	12	0.04	-102.00	1025.00	3120	20230421	-46.35	1644	20240320	1.82	2155	-22.32	20240110	1644	1.82	20240320	3100	-46.00	20230503	1644	1.82	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
15	20240429	110517	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1673	9	2	0.54	43060233	25753	20.35	1666	1681	1666	2160	1165	1664	1672.05	1.85	4746	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1618	-16.40	1.63	12	0.03	-102.00	1025.00	3120	20230421	-46.38	1644	20240320	1.76	2155	-22.37	20240110	1644	1.76	20240320	3100	-46.03	20230503	1644	1.76	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
16	20240429	100530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1676	12	2	0.72	30738331	18382	14.53	1666	1681	1666	2160	1165	1664	1672.20	1.85	3687	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1621	-16.43	1.64	12	0.02	-102.00	1025.00	3120	20230421	-46.28	1644	20240320	1.95	2155	-22.23	20240110	1644	1.95	20240320	3100	-45.94	20230503	1644	1.95	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
17	20240429	090530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1666	2	2	0.12	4268714	2562	2.02	1666	1669	1666	2160	1165	1664	1666.16	1.85	-179	1691	1677	1669	1655	1647	1673	1651	484	496	500	1190	1	1	96706620	1611	-16.33	1.63	12	0.00	-102.00	1025.00	3120	20230421	-46.60	1644	20240320	1.34	2155	-22.69	20240110	1644	1.34	20240320	3100	-46.26	20230503	1644	1.34	20240320	2.17	N	048550	500	483 억	1784550	N	N	42	N	N
18	20240426	160528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1664	-8	5	-0.48	204250204	122562	72.91	1672	1683	1661	2170	1171	1672	1666.52	1.86	-14654	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1609	-16.31	1.62	12	0.13	-102.00	1025.00	3215	20230420	-48.24	1644	20240320	1.22	2155	-22.78	20240110	1644	1.22	20240320	3100	-46.32	20230503	1644	1.22	20240320	2.15	N	048550	500	483 억	1799204	N	N	42	N	N
19	20240426	150528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1665	-7	5	-0.42	189714805	113829	67.72	1672	1683	1661	2170	1171	1672	1666.66	1.86	-14029	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1610	-16.32	1.62	12	0.12	-102.00	1025.00	3215	20230420	-48.21	1644	20240320	1.28	2155	-22.74	20240110	1644	1.28	20240320	3100	-46.29	20230503	1644	1.28	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
20	20240426	140526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1662	-10	5	-0.60	179978464	107983	64.24	1672	1683	1661	2170	1171	1672	1666.73	1.86	-13960	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1607	-16.29	1.62	12	0.11	-102.00	1025.00	3215	20230420	-48.30	1644	20240320	1.09	2155	-22.88	20240110	1644	1.09	20240320	3100	-46.39	20230503	1644	1.09	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
21	20240426	130526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1662	-10	5	-0.60	145949837	87516	52.07	1672	1683	1662	2170	1171	1672	1667.69	1.86	-13916	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1607	-16.29	1.62	12	0.09	-102.00	1025.00	3215	20230420	-48.30	1644	20240320	1.09	2155	-22.88	20240110	1644	1.09	20240320	3100	-46.39	20230503	1644	1.09	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
22	20240426	120527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1670	-2	5	-0.12	102821230	61601	36.65	1672	1683	1664	2170	1171	1672	1669.15	1.86	-13852	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1615	-16.37	1.63	12	0.06	-102.00	1025.00	3215	20230420	-48.06	1644	20240320	1.58	2155	-22.51	20240110	1644	1.58	20240320	3100	-46.13	20230503	1644	1.58	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
23	20240426	110526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1666	-6	5	-0.36	92760304	55571	33.06	1672	1683	1664	2170	1171	1672	1669.22	1.86	-11061	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1611	-16.33	1.63	12	0.06	-102.00	1025.00	3215	20230420	-48.18	1644	20240320	1.34	2155	-22.69	20240110	1644	1.34	20240320	3100	-46.26	20230503	1644	1.34	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
24	20240426	100526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1671	-1	5	-0.06	47618588	28484	16.95	1672	1683	1668	2170	1171	1672	1671.77	1.86	-5795	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1616	-16.38	1.63	12	0.03	-102.00	1025.00	3215	20230420	-48.02	1644	20240320	1.64	2155	-22.46	20240110	1644	1.64	20240320	3100	-46.10	20230503	1644	1.64	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
25	20240426	090529	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	11	2	0.66	3919399	2337	1.39	1672	1683	1672	2170	1171	1672	1677.11	1.86	-1083	1721	1696	1684	1659	1647	1690	1653	484	498	500	1200	1	1	96706620	1628	-16.50	1.64	12	0.00	-102.00	1025.00	3215	20230420	-47.65	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3100	-45.71	20230503	1644	2.37	20240320	2.15	N	048550	500	483 억	1799204	N	N	1925	N	N
26	20240425	160523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1672	-10	5	-0.59	281766559	167267	153.06	1683	1709	1672	2185	1178	1682	1684.54	1.86	-5750	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1617	-16.39	1.63	12	0.17	-102.00	1025.00	3225	20230419	-48.16	1644	20240320	1.70	2155	-22.41	20240110	1644	1.70	20240320	3100	-46.06	20230503	1644	1.70	20240320	2.14	N	048550	500	483 억	1803373	N	N	1925	N	N
27	20240425	150528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	-2	5	-0.12	247044918	146548	134.10	1683	1709	1673	2185	1178	1682	1685.76	1.86	-6652	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1625	-16.47	1.64	12	0.15	-102.00	1025.00	3225	20230419	-47.91	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3100	-45.81	20230503	1644	2.19	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
28	20240425	140524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	1	2	0.06	158967367	94442	86.42	1683	1692	1673	2185	1178	1682	1683.23	1.86	-4294	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1628	-16.50	1.64	12	0.10	-102.00	1025.00	3225	20230419	-47.81	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3100	-45.71	20230503	1644	2.37	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
29	20240425	130527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	1	2	0.06	147911608	87879	80.41	1683	1692	1673	2185	1178	1682	1683.13	1.86	-4291	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1628	-16.50	1.64	12	0.09	-102.00	1025.00	3225	20230419	-47.81	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3100	-45.71	20230503	1644	2.37	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
30	20240425	120524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1689	7	2	0.42	130358840	77474	70.89	1683	1692	1673	2185	1178	1682	1682.61	1.86	2211	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1633	-16.56	1.65	12	0.08	-102.00	1025.00	3225	20230419	-47.63	1644	20240320	2.74	2155	-21.62	20240110	1644	2.74	20240320	3100	-45.52	20230503	1644	2.74	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
31	20240425	110525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1687	5	2	0.30	108623124	64584	59.10	1683	1692	1673	2185	1178	1682	1681.89	1.86	3814	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1631	-16.54	1.65	12	0.07	-102.00	1025.00	3225	20230419	-47.69	1644	20240320	2.62	2155	-21.72	20240110	1644	2.62	20240320	3100	-45.58	20230503	1644	2.62	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
32	20240425	100524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1681	-1	5	-0.06	58137916	34631	31.69	1683	1683	1673	2185	1178	1682	1678.78	1.86	119	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1626	-16.48	1.64	12	0.04	-102.00	1025.00	3225	20230419	-47.88	1644	20240320	2.25	2155	-22.00	20240110	1644	2.25	20240320	3100	-45.77	20230503	1644	2.25	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
33	20240425	090527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	-2	5	-0.12	8696988	5171	4.73	1683	1683	1680	2185	1178	1682	1681.88	1.86	-2375	1696	1688	1682	1674	1668	1686	1672	484	503	500	1210	1	1	96706620	1625	-16.47	1.64	12	0.01	-102.00	1025.00	3225	20230419	-47.91	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3100	-45.81	20230503	1644	2.19	20240320	2.14	N	048550	500	483 억	1803373	N	N	3961	N	N
34	20240424	160523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1682	0	3	0.00	182370391	108331	98.16	1683	1690	1676	2185	1178	1682	1683.46	1.87	-6481	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1627	-16.49	1.64	12	0.11	-102.00	1025.00	3285	20230418	-48.80	1644	20240320	2.31	2155	-21.95	20240110	1644	2.31	20240320	3100	-45.74	20230503	1644	2.31	20240320	2.12	N	048550	500	483 억	1809854	N	N	3961	N	N
35	20240424	150523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1684	2	2	0.12	161675295	96030	87.02	1683	1690	1676	2185	1178	1682	1683.59	1.87	-5921	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1629	-16.51	1.64	12	0.10	-102.00	1025.00	3285	20230418	-48.74	1644	20240320	2.43	2155	-21.86	20240110	1644	2.43	20240320	3100	-45.68	20230503	1644	2.43	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
36	20240424	140522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1687	5	2	0.30	98339776	58432	52.95	1683	1690	1676	2185	1178	1682	1682.98	1.87	-5095	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1631	-16.54	1.65	12	0.06	-102.00	1025.00	3285	20230418	-48.65	1644	20240320	2.62	2155	-21.72	20240110	1644	2.62	20240320	3100	-45.58	20230503	1644	2.62	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
37	20240424	130528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	3	2	0.18	90634367	53860	48.80	1683	1690	1676	2185	1178	1682	1682.78	1.87	-5793	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1630	-16.52	1.64	12	0.06	-102.00	1025.00	3285	20230418	-48.71	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3100	-45.65	20230503	1644	2.49	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
38	20240424	120524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	3	2	0.18	81295189	48315	43.78	1683	1690	1676	2185	1178	1682	1682.61	1.87	-5936	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1630	-16.52	1.64	12	0.05	-102.00	1025.00	3285	20230418	-48.71	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3100	-45.65	20230503	1644	2.49	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
39	20240424	110522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1684	2	2	0.12	73140380	43473	39.39	1683	1690	1676	2185	1178	1682	1682.43	1.87	-5726	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1629	-16.51	1.64	12	0.04	-102.00	1025.00	3285	20230418	-48.74	1644	20240320	2.43	2155	-21.86	20240110	1644	2.43	20240320	3100	-45.68	20230503	1644	2.43	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
40	20240424	100522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1686	4	2	0.24	56301044	33483	30.34	1683	1690	1676	2185	1178	1682	1681.48	1.87	-2193	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1630	-16.53	1.64	12	0.03	-102.00	1025.00	3285	20230418	-48.68	1644	20240320	2.55	2155	-21.76	20240110	1644	2.55	20240320	3100	-45.61	20230503	1644	2.55	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
41	20240424	090524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1690	8	2	0.48	9814785	5840	5.29	1683	1690	1678	2185	1178	1682	1680.61	1.87	216	1714	1697	1686	1669	1658	1692	1664	484	503	500	1210	1	1	96706620	1634	-16.57	1.65	12	0.01	-102.00	1025.00	3285	20230418	-48.55	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3100	-45.48	20230503	1644	2.80	20240320	2.12	N	048550	500	483 억	1809854	N	N	851	N	N
42	20240423	160506	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1682	-2	5	-0.12	183433140	108863	20.47	1691	1703	1675	2185	1179	1684	1685.00	1.88	-13134	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1627	-16.49	1.64	12	0.11	-102.00	1025.00	3290	20230417	-48.88	1644	20240320	2.31	2155	-21.95	20240110	1644	2.31	20240320	3100	-45.74	20230503	1644	2.31	20240320	2.13	N	048550	500	483 억	1822295	N	N	851	N	N
43	20240423	150521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	1	2	0.06	166449028	98770	18.57	1691	1703	1675	2185	1179	1684	1685.22	1.88	-12586	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1630	-16.52	1.64	12	0.10	-102.00	1025.00	3290	20230417	-48.78	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3100	-45.65	20230503	1644	2.49	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
44	20240423	140522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	1	2	0.06	141525295	83987	15.79	1691	1703	1675	2185	1179	1684	1685.09	1.88	-11365	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1630	-16.52	1.64	12	0.09	-102.00	1025.00	3290	20230417	-48.78	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3100	-45.65	20230503	1644	2.49	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
45	20240423	130519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1678	-6	5	-0.36	113158782	67146	12.63	1691	1703	1675	2185	1179	1684	1685.27	1.88	-5336	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1623	-16.45	1.64	12	0.07	-102.00	1025.00	3290	20230417	-49.00	1644	20240320	2.07	2155	-22.13	20240110	1644	2.07	20240320	3100	-45.87	20230503	1644	2.07	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
46	20240423	120520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	1	2	0.06	105338708	62494	11.75	1691	1703	1675	2185	1179	1684	1685.58	1.88	-3708	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1630	-16.52	1.64	12	0.06	-102.00	1025.00	3290	20230417	-48.78	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3100	-45.65	20230503	1644	2.49	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
47	20240423	110519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1677	-7	5	-0.42	90431292	53610	10.08	1691	1703	1675	2185	1179	1684	1686.84	1.88	-3306	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1622	-16.44	1.64	12	0.06	-102.00	1025.00	3290	20230417	-49.03	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3100	-45.90	20230503	1644	2.01	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
48	20240423	100520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1690	6	2	0.36	44902118	26539	4.99	1691	1703	1675	2185	1179	1684	1691.95	1.88	345	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1634	-16.57	1.65	12	0.03	-102.00	1025.00	3290	20230417	-48.63	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3100	-45.48	20230503	1644	2.80	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
49	20240423	090520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1691	7	2	0.42	14180938	8412	1.58	1691	1691	1675	2185	1179	1684	1685.81	1.88	-2215	1832	1758	1716	1642	1600	1737	1621	484	501	500	1210	1	1	96706620	1635	-16.58	1.65	12	0.01	-102.00	1025.00	3290	20230417	-48.60	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3100	-45.45	20230503	1644	2.86	20240320	2.13	N	048550	500	483 억	1822295	N	N	355	N	N
50	20240422	160520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1684	-7	5	-0.41	908449426	528469	228.27	1789	1790	1674	2195	1184	1691	1719.04	1.99	-104500	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1629	-16.51	1.64	12	0.55	-102.00	1025.00	3335	20230414	-49.51	1644	20240320	2.43	2155	-21.86	20240110	1644	2.43	20240320	3100	-45.68	20230503	1644	2.43	20240320	2.15	N	048550	500	483 억	1926799	N	N	355	N	N
51	20240422	150519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1688	-3	5	-0.18	844642270	490616	211.92	1789	1790	1674	2195	1184	1691	1721.60	1.99	-114121	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1632	-16.55	1.65	12	0.51	-102.00	1025.00	3335	20230414	-49.39	1644	20240320	2.68	2155	-21.67	20240110	1644	2.68	20240320	3100	-45.55	20230503	1644	2.68	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
52	20240422	140518	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1686	-5	5	-0.30	802119218	465371	201.02	1789	1790	1686	2195	1184	1691	1723.62	1.99	-112414	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1630	-16.53	1.64	12	0.48	-102.00	1025.00	3335	20230414	-49.45	1644	20240320	2.55	2155	-21.76	20240110	1644	2.55	20240320	3100	-45.61	20230503	1644	2.55	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
53	20240422	130517	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1693	2	2	0.12	726196762	420520	181.64	1789	1790	1691	2195	1184	1691	1726.91	1.99	-72652	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1637	-16.60	1.65	12	0.43	-102.00	1025.00	3335	20230414	-49.24	1644	20240320	2.98	2155	-21.44	20240110	1644	2.98	20240320	3100	-45.39	20230503	1644	2.98	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
54	20240422	120517	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1695	4	2	0.24	657788156	380160	164.21	1789	1790	1693	2195	1184	1691	1730.30	1.99	-75320	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1639	-16.62	1.65	12	0.39	-102.00	1025.00	3335	20230414	-49.18	1644	20240320	3.10	2155	-21.35	20240110	1644	3.10	20240320	3100	-45.32	20230503	1644	3.10	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
55	20240422	110517	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1700	9	2	0.53	621697285	358890	155.02	1789	1790	1695	2195	1184	1691	1732.28	1.99	-65440	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1644	-16.67	1.66	12	0.37	-102.00	1025.00	3335	20230414	-49.03	1644	20240320	3.41	2155	-21.11	20240110	1644	3.41	20240320	3100	-45.16	20230503	1644	3.41	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
56	20240422	100518	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1707	16	2	0.95	522599914	300616	129.85	1789	1790	1700	2195	1184	1691	1738.44	1.99	-54252	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1651	-16.74	1.67	12	0.31	-102.00	1025.00	3335	20230414	-48.82	1644	20240320	3.83	2155	-20.79	20240110	1644	3.83	20240320	3100	-44.94	20230503	1644	3.83	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
57	20240422	090518	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1725	34	2	2.01	259422423	147107	63.54	1789	1790	1721	2195	1184	1691	1763.52	1.99	-47420	1739	1714	1685	1660	1631	1727	1673	484	504	500	1210	1	1	96706620	1668	-16.91	1.68	12	0.15	-102.00	1025.00	3335	20230414	-48.28	1644	20240320	4.93	2155	-19.95	20240110	1644	4.93	20240320	3100	-44.35	20230503	1644	4.93	20240320	2.15	N	048550	500	483 억	1926799	N	N	1247	N	N
58	20240419	160456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1691	21	2	1.26	385038101	229533	221.25	1671	1710	1656	2170	1169	1670	1677.48	1.96	31709	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1635	-16.58	1.65	12	0.24	-102.00	1025.00	3335	20230414	-49.30	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3225	-47.57	20230419	1644	2.86	20240320	2.15	N	048550	500	483 억	1895090	N	N	1247	N	N
59	20240419	150500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1693	23	2	1.38	348054738	207662	200.16	1671	1710	1656	2170	1169	1670	1676.06	1.96	25340	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1637	-16.60	1.65	12	0.21	-102.00	1025.00	3335	20230414	-49.24	1644	20240320	2.98	2155	-21.44	20240110	1644	2.98	20240320	3225	-47.50	20230419	1644	2.98	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
60	20240419	140455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1701	31	2	1.86	323420181	193132	186.16	1671	1710	1656	2170	1169	1670	1674.61	1.96	22579	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1645	-16.68	1.66	12	0.20	-102.00	1025.00	3335	20230414	-49.00	1644	20240320	3.47	2155	-21.07	20240110	1644	3.47	20240320	3225	-47.26	20230419	1644	3.47	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
61	20240419	130457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	15	2	0.90	278216961	166486	160.47	1671	1695	1656	2170	1169	1670	1671.11	1.96	15035	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1630	-16.52	1.64	12	0.17	-102.00	1025.00	3335	20230414	-49.48	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3225	-47.75	20230419	1644	2.49	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
62	20240419	120455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1660	-10	5	-0.60	209990947	125679	121.14	1671	1695	1656	2170	1169	1670	1670.85	1.96	-8989	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1605	-16.27	1.62	12	0.13	-102.00	1025.00	3335	20230414	-50.22	1644	20240320	0.97	2155	-22.97	20240110	1644	0.97	20240320	3225	-48.53	20230419	1644	0.97	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
63	20240419	110459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1672	2	2	0.12	129617544	77417	74.62	1671	1695	1664	2170	1169	1670	1674.28	1.96	15266	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1617	-16.39	1.63	12	0.08	-102.00	1025.00	3335	20230414	-49.87	1644	20240320	1.70	2155	-22.41	20240110	1644	1.70	20240320	3225	-48.16	20230419	1644	1.70	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
64	20240419	100458	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1690	20	2	1.20	93115986	55638	53.63	1671	1695	1664	2170	1169	1670	1673.60	1.96	20386	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1634	-16.57	1.65	12	0.06	-102.00	1025.00	3335	20230414	-49.33	1644	20240320	2.80	2155	-21.58	20240110	1644	2.80	20240320	3225	-47.60	20230419	1644	2.80	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
65	20240419	090454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1664	-6	5	-0.36	12939322	7771	7.49	1671	1671	1664	2170	1169	1670	1665.08	1.96	765	1689	1679	1663	1653	1637	1684	1658	484	500	500	1200	1	1	96706620	1609	-16.31	1.62	12	0.01	-102.00	1025.00	3335	20230414	-50.10	1644	20240320	1.22	2155	-22.78	20240110	1644	1.22	20240320	3225	-48.40	20230419	1644	1.22	20240320	2.15	N	048550	500	483 억	1895090	N	N	579	N	N
66	20240418	160453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1670	19	2	1.15	172501853	103481	55.49	1647	1673	1647	2145	1156	1651	1666.99	1.93	24424	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1615	-16.37	1.63	12	0.11	-102.00	1025.00	3430	20230412	-51.31	1644	20240320	1.58	2155	-22.51	20240110	1644	1.58	20240320	3285	-49.16	20230418	1644	1.58	20240320	2.12	N	048550	500	483 억	1870666	N	N	579	N	N
67	20240418	150454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1667	16	2	0.97	154319151	92588	49.65	1647	1673	1647	2145	1156	1651	1666.73	1.93	20589	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1612	-16.34	1.63	12	0.10	-102.00	1025.00	3430	20230412	-51.40	1644	20240320	1.40	2155	-22.65	20240110	1644	1.40	20240320	3285	-49.25	20230418	1644	1.40	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
68	20240418	140457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1667	16	2	0.97	141816381	85089	45.63	1647	1673	1647	2145	1156	1651	1666.68	1.93	17854	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1612	-16.34	1.63	12	0.09	-102.00	1025.00	3430	20230412	-51.40	1644	20240320	1.40	2155	-22.65	20240110	1644	1.40	20240320	3285	-49.25	20230418	1644	1.40	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
69	20240418	130455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1670	19	2	1.15	117707055	70638	37.88	1647	1673	1647	2145	1156	1651	1666.34	1.93	18917	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1615	-16.37	1.63	12	0.07	-102.00	1025.00	3430	20230412	-51.31	1644	20240320	1.58	2155	-22.51	20240110	1644	1.58	20240320	3285	-49.16	20230418	1644	1.58	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
70	20240418	120454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1672	21	2	1.27	96355503	57858	31.03	1647	1673	1647	2145	1156	1651	1665.38	1.93	18876	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1617	-16.39	1.63	12	0.06	-102.00	1025.00	3430	20230412	-51.25	1644	20240320	1.70	2155	-22.41	20240110	1644	1.70	20240320	3285	-49.10	20230418	1644	1.70	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
71	20240418	110455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1672	21	2	1.27	91840913	55156	29.58	1647	1673	1647	2145	1156	1651	1665.11	1.93	19055	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1617	-16.39	1.63	12	0.06	-102.00	1025.00	3430	20230412	-51.25	1644	20240320	1.70	2155	-22.41	20240110	1644	1.70	20240320	3285	-49.10	20230418	1644	1.70	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
72	20240418	100456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1666	15	2	0.91	69761579	41940	22.49	1647	1673	1647	2145	1156	1651	1663.37	1.93	19356	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1611	-16.33	1.63	12	0.04	-102.00	1025.00	3430	20230412	-51.43	1644	20240320	1.34	2155	-22.69	20240110	1644	1.34	20240320	3285	-49.28	20230418	1644	1.34	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
73	20240418	090454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1664	13	2	0.79	8429471	5110	2.74	1647	1665	1647	2145	1156	1651	1649.60	1.93	2225	1709	1679	1665	1635	1621	1673	1629	484	494	500	1180	1	1	96706620	1609	-16.31	1.62	12	0.01	-102.00	1025.00	3430	20230412	-51.49	1644	20240320	1.22	2155	-22.78	20240110	1644	1.22	20240320	3285	-49.35	20230418	1644	1.22	20240320	2.12	N	048550	500	483 억	1870666	N	N	509	N	N
74	20240417	160449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1651	-15	5	-0.90	304924541	182631	86.36	1668	1695	1651	2165	1167	1666	1669.97	1.94	-9144	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1597	-16.19	1.61	12	0.19	-102.00	1025.00	3430	20230412	-51.87	1644	20240320	0.43	2155	-23.39	20240110	1644	0.43	20240320	3290	-49.82	20230417	1644	0.43	20240320	2.13	N	048550	500	483 억	1875003	N	N	509	N	N
75	20240417	150458	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	3	2	0.18	197371726	117750	55.68	1668	1695	1667	2165	1167	1666	1676.19	1.94	3100	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1614	-16.36	1.63	12	0.12	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3290	-49.27	20230417	1644	1.52	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
76	20240417	140454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1679	13	2	0.78	152072359	90656	42.87	1668	1695	1667	2165	1167	1666	1677.47	1.94	12289	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1624	-16.46	1.64	12	0.09	-102.00	1025.00	3430	20230412	-51.05	1644	20240320	2.13	2155	-22.09	20240110	1644	2.13	20240320	3290	-48.97	20230417	1644	2.13	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
77	20240417	130457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	14	2	0.84	134510319	80173	37.91	1668	1695	1667	2165	1167	1666	1677.75	1.94	11066	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1625	-16.47	1.64	12	0.08	-102.00	1025.00	3430	20230412	-51.02	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3290	-48.94	20230417	1644	2.19	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
78	20240417	120456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	14	2	0.84	125378689	74743	35.34	1668	1695	1667	2165	1167	1666	1677.46	1.94	12571	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1625	-16.47	1.64	12	0.08	-102.00	1025.00	3430	20230412	-51.02	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3290	-48.94	20230417	1644	2.19	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
79	20240417	110459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1673	7	2	0.42	78593484	46922	22.19	1668	1689	1667	2165	1167	1666	1674.98	1.94	6528	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1618	-16.40	1.63	12	0.05	-102.00	1025.00	3430	20230412	-51.22	1644	20240320	1.76	2155	-22.37	20240110	1644	1.76	20240320	3290	-49.15	20230417	1644	1.76	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
80	20240417	100454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	14	2	0.84	46855565	27967	13.23	1668	1689	1667	2165	1167	1666	1675.39	1.94	6182	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1625	-16.47	1.64	12	0.03	-102.00	1025.00	3430	20230412	-51.02	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3290	-48.94	20230417	1644	2.19	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
81	20240417	090452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	17	2	1.02	10817257	6475	3.06	1668	1689	1667	2165	1167	1666	1670.62	1.94	-32	1700	1682	1674	1656	1648	1679	1653	484	499	500	1190	1	1	96706620	1628	-16.50	1.64	12	0.01	-102.00	1025.00	3430	20230412	-50.93	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3290	-48.84	20230417	1644	2.37	20240320	2.13	N	048550	500	483 억	1875003	N	N	703	N	N
82	20240416	160456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1666	-28	5	-1.65	343058224	205026	118.64	1670	1692	1666	2200	1186	1694	1673.26	1.95	-12238	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1611	-16.33	1.63	12	0.21	-102.00	1025.00	3430	20230412	-51.43	1644	20240320	1.34	2155	-22.69	20240110	1644	1.34	20240320	3290	-49.36	20230417	1644	1.34	20240320	2.13	N	048550	500	483 억	1886641	N	N	703	N	N
83	20240416	150453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1668	-26	5	-1.53	265498064	158555	91.75	1670	1692	1667	2200	1186	1694	1674.49	1.95	-9567	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1613	-16.35	1.63	12	0.16	-102.00	1025.00	3430	20230412	-51.37	1644	20240320	1.46	2155	-22.60	20240110	1644	1.46	20240320	3290	-49.30	20230417	1644	1.46	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
84	20240416	140452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	-25	5	-1.48	215406508	128529	74.38	1670	1692	1667	2200	1186	1694	1675.94	1.95	-10157	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1614	-16.36	1.63	12	0.13	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3290	-49.27	20230417	1644	1.52	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
85	20240416	130454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1673	-21	5	-1.24	184917059	110278	63.82	1670	1692	1667	2200	1186	1694	1676.83	1.95	-9887	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1618	-16.40	1.63	12	0.11	-102.00	1025.00	3430	20230412	-51.22	1644	20240320	1.76	2155	-22.37	20240110	1644	1.76	20240320	3290	-49.15	20230417	1644	1.76	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
86	20240416	120456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1670	-24	5	-1.42	172564755	102887	59.54	1670	1692	1667	2200	1186	1694	1677.23	1.95	-10061	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1615	-16.37	1.63	12	0.11	-102.00	1025.00	3430	20230412	-51.31	1644	20240320	1.58	2155	-22.51	20240110	1644	1.58	20240320	3290	-49.24	20230417	1644	1.58	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
87	20240416	110454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1677	-17	5	-1.00	117870727	70145	40.59	1670	1692	1667	2200	1186	1694	1680.39	1.95	-9072	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1622	-16.44	1.64	12	0.07	-102.00	1025.00	3430	20230412	-51.11	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3290	-49.03	20230417	1644	2.01	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
88	20240416	100447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1687	-7	5	-0.41	69455164	41331	23.92	1670	1692	1667	2200	1186	1694	1680.46	1.95	4807	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1631	-16.54	1.65	12	0.04	-102.00	1025.00	3430	20230412	-50.82	1644	20240320	2.62	2155	-21.72	20240110	1644	2.62	20240320	3290	-48.72	20230417	1644	2.62	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
89	20240416	090448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1687	-7	5	-0.41	12394399	7419	4.29	1670	1690	1667	2200	1186	1694	1670.63	1.95	1390	1719	1706	1693	1680	1667	1713	1687	484	506	500	1210	1	1	96706620	1631	-16.54	1.65	12	0.01	-102.00	1025.00	3430	20230412	-50.82	1644	20240320	2.62	2155	-21.72	20240110	1644	2.62	20240320	3290	-48.72	20230417	1644	2.62	20240320	2.13	N	048550	500	483 억	1886641	N	N	11	N	N
90	20240415	160446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1694	-12	5	-0.70	268663927	159089	53.16	1693	1706	1680	2215	1195	1706	1688.74	1.96	-13470	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1638	-16.61	1.65	12	0.16	-102.00	1025.00	3430	20230412	-50.61	1644	20240320	3.04	2155	-21.39	20240110	1644	3.04	20240320	3290	-48.51	20230417	1644	3.04	20240320	2.16	N	048550	500	483 억	1900115	N	N	11	N	N
91	20240415	150451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1696	-10	5	-0.59	239180080	141698	47.34	1693	1706	1680	2215	1195	1706	1687.93	1.96	-7937	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1640	-16.63	1.65	12	0.15	-102.00	1025.00	3430	20230412	-50.55	1644	20240320	3.16	2155	-21.30	20240110	1644	3.16	20240320	3290	-48.45	20230417	1644	3.16	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
92	20240415	140445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1686	-20	5	-1.17	203838387	120835	40.37	1693	1706	1680	2215	1195	1706	1686.88	1.96	-7057	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1630	-16.53	1.64	12	0.12	-102.00	1025.00	3430	20230412	-50.85	1644	20240320	2.55	2155	-21.76	20240110	1644	2.55	20240320	3290	-48.75	20230417	1644	2.55	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
93	20240415	130443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1686	-20	5	-1.17	152591093	90437	30.22	1693	1706	1680	2215	1195	1706	1687.22	1.96	-19068	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1630	-16.53	1.64	12	0.09	-102.00	1025.00	3430	20230412	-50.85	1644	20240320	2.55	2155	-21.76	20240110	1644	2.55	20240320	3290	-48.75	20230417	1644	2.55	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
94	20240415	120449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1685	-21	5	-1.23	131882477	78143	26.11	1693	1706	1680	2215	1195	1706	1687.66	1.96	-19068	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1630	-16.52	1.64	12	0.08	-102.00	1025.00	3430	20230412	-50.87	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3290	-48.78	20230417	1644	2.49	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
95	20240415	110448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1681	-25	5	-1.47	109258870	64709	21.62	1693	1706	1681	2215	1195	1706	1688.41	1.96	-19331	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1626	-16.48	1.64	12	0.07	-102.00	1025.00	3430	20230412	-50.99	1644	20240320	2.25	2155	-22.00	20240110	1644	2.25	20240320	3290	-48.91	20230417	1644	2.25	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
96	20240415	100447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1689	-17	5	-1.00	68657033	40611	13.57	1693	1706	1683	2215	1195	1706	1690.53	1.96	-10256	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1633	-16.56	1.65	12	0.04	-102.00	1025.00	3430	20230412	-50.76	1644	20240320	2.74	2155	-21.62	20240110	1644	2.74	20240320	3290	-48.66	20230417	1644	2.74	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
97	20240415	090449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1706	0	3	0.00	16443976	9703	3.24	1693	1706	1685	2215	1195	1706	1694.49	1.96	-1236	1760	1732	1718	1690	1676	1726	1684	484	509	500	1220	1	1	96706620	1650	-16.73	1.66	12	0.01	-102.00	1025.00	3430	20230412	-50.26	1644	20240320	3.77	2155	-20.84	20240110	1644	3.77	20240320	3290	-48.15	20230417	1644	3.77	20240320	2.16	N	048550	500	483 억	1900115	N	N	293	N	N
98	20240412	160446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1706	-49	5	-2.79	510502773	296603	46.90	1723	1746	1704	2280	1229	1755	1721.15	2.02	-49561	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1650	-16.73	1.66	12	0.31	-102.00	1025.00	3430	20230412	-50.26	1644	20240320	3.77	2155	-20.84	20240110	1644	3.77	20240320	3430	-50.26	20230412	1644	3.77	20240320	2.18	N	048550	500	483 억	1950655	N	N	293	N	N
99	20240412	150448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1706	-49	5	-2.79	479097180	278191	43.99	1723	1746	1705	2280	1229	1755	1722.17	2.02	-47997	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1650	-16.73	1.66	12	0.29	-102.00	1025.00	3430	20230412	-50.26	1644	20240320	3.77	2155	-20.84	20240110	1644	3.77	20240320	3430	-50.26	20230412	1644	3.77	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
100	20240412	140446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1710	-45	5	-2.56	418283948	242598	38.36	1723	1746	1710	2280	1229	1755	1724.16	2.02	-24933	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1654	-16.76	1.67	12	0.25	-102.00	1025.00	3430	20230412	-50.15	1644	20240320	4.01	2155	-20.65	20240110	1644	4.01	20240320	3430	-50.15	20230412	1644	4.01	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
101	20240412	130442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1711	-44	5	-2.51	395084208	229058	36.22	1723	1746	1711	2280	1229	1755	1724.80	2.02	-23353	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1655	-16.77	1.67	12	0.24	-102.00	1025.00	3430	20230412	-50.12	1644	20240320	4.08	2155	-20.60	20240110	1644	4.08	20240320	3430	-50.12	20230412	1644	4.08	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
102	20240412	120446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1721	-34	5	-1.94	327928810	189917	30.03	1723	1746	1716	2280	1229	1755	1726.67	2.02	-11344	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1664	-16.87	1.68	12	0.20	-102.00	1025.00	3430	20230412	-49.83	1644	20240320	4.68	2155	-20.14	20240110	1644	4.68	20240320	3430	-49.83	20230412	1644	4.68	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
103	20240412	110442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1727	-28	5	-1.60	247696814	143333	22.66	1723	1746	1716	2280	1229	1755	1728.09	2.02	16780	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1670	-16.93	1.68	12	0.15	-102.00	1025.00	3430	20230412	-49.65	1644	20240320	5.05	2155	-19.86	20240110	1644	5.05	20240320	3430	-49.65	20230412	1644	5.05	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
104	20240412	100444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1727	-28	5	-1.60	210603786	121849	19.27	1723	1746	1716	2280	1229	1755	1728.36	2.02	18357	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1670	-16.93	1.68	12	0.13	-102.00	1025.00	3430	20230412	-49.65	1644	20240320	5.05	2155	-19.86	20240110	1644	5.05	20240320	3430	-49.65	20230412	1644	5.05	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
105	20240412	090444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1741	-14	5	-0.80	42092255	24370	3.85	1723	1742	1723	2280	1229	1755	1727.03	2.02	637	1822	1788	1729	1695	1636	1805	1712	484	525	500	1260	1	1	96706620	1684	-17.07	1.70	12	0.03	-102.00	1025.00	3430	20230412	-49.24	1644	20240320	5.90	2155	-19.21	20240110	1644	5.90	20240320	3430	-49.24	20230412	1644	5.90	20240320	2.18	N	048550	500	483 억	1950655	N	N	301	N	N
106	20240411	160440	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1755	75	2	4.46	1072167886	617486	305.81	1670	1763	1670	2180	1176	1680	1736.08	1.95	130839	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1697	-17.21	1.71	12	0.64	-102.00	1025.00	3430	20230412	-48.83	1644	20240320	6.75	2155	-18.56	20240110	1644	6.75	20240320	3430	-48.83	20230412	1644	6.75	20240320	2.16	N	048550	500	483 억	1881060	N	N	301	N	N
107	20240411	150447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1754	74	2	4.40	985422970	567920	281.26	1670	1763	1670	2180	1176	1680	1735.14	1.95	126459	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1696	-17.20	1.71	12	0.59	-102.00	1025.00	3430	20230412	-48.86	1644	20240320	6.69	2155	-18.61	20240110	1644	6.69	20240320	3430	-48.86	20230412	1644	6.69	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
108	20240411	140445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1759	79	2	4.70	846700929	488829	242.09	1670	1763	1670	2180	1176	1680	1732.10	1.95	123286	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1701	-17.25	1.72	12	0.51	-102.00	1025.00	3430	20230412	-48.72	1644	20240320	7.00	2155	-18.38	20240110	1644	7.00	20240320	3430	-48.72	20230412	1644	7.00	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
109	20240411	130437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1738	58	2	3.45	667874171	386552	191.44	1670	1757	1670	2180	1176	1680	1727.77	1.95	123745	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1681	-17.04	1.70	12	0.40	-102.00	1025.00	3430	20230412	-49.33	1644	20240320	5.72	2155	-19.35	20240110	1644	5.72	20240320	3430	-49.33	20230412	1644	5.72	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
110	20240411	120444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1739	59	2	3.51	566637201	328313	162.60	1670	1757	1670	2180	1176	1680	1725.91	1.95	93800	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1682	-17.05	1.70	12	0.34	-102.00	1025.00	3430	20230412	-49.30	1644	20240320	5.78	2155	-19.30	20240110	1644	5.78	20240320	3430	-49.30	20230412	1644	5.78	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
111	20240411	110440	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1738	58	2	3.45	362129822	211104	104.55	1670	1747	1670	2180	1176	1680	1715.41	1.95	61560	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1681	-17.04	1.70	12	0.22	-102.00	1025.00	3430	20230412	-49.33	1644	20240320	5.72	2155	-19.35	20240110	1644	5.72	20240320	3430	-49.33	20230412	1644	5.72	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
112	20240411	100445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1694	14	2	0.83	75273955	44650	22.11	1670	1700	1670	2180	1176	1680	1685.87	1.95	5803	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1638	-16.61	1.65	12	0.05	-102.00	1025.00	3430	20230412	-50.61	1644	20240320	3.04	2155	-21.39	20240110	1644	3.04	20240320	3430	-50.61	20230412	1644	3.04	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
113	20240411	090442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	0	3	0.00	4591008	2741	1.36	1670	1680	1670	2180	1176	1680	1674.94	1.95	-162	1722	1700	1684	1662	1646	1712	1674	484	500	500	1200	1	1	96706620	1625	-16.47	1.64	12	0.00	-102.00	1025.00	3430	20230412	-51.02	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3430	-51.02	20230412	1644	2.19	20240320	2.16	N	048550	500	483 억	1881060	N	N	588	N	N
114	20240409	160435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1680	12	2	0.72	339431353	201398	89.14	1668	1706	1668	2165	1168	1668	1685.45	1.96	-14771	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1625	-16.47	1.64	12	0.21	-102.00	1025.00	3430	20230412	-51.02	1644	20240320	2.19	2155	-22.04	20240110	1644	2.19	20240320	3430	-51.02	20230412	1644	2.19	20240320	2.20	N	048550	500	483 억	1894442	N	N	588	N	N
115	20240409	150438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1683	15	2	0.90	308392669	182955	80.97	1668	1706	1668	2165	1168	1668	1685.68	1.96	-12721	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1628	-16.50	1.64	12	0.19	-102.00	1025.00	3430	20230412	-50.93	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3430	-50.93	20230412	1644	2.37	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
116	20240409	140441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1695	27	2	1.62	261747334	155266	68.72	1668	1706	1668	2165	1168	1668	1685.87	1.96	-12332	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1639	-16.62	1.65	12	0.16	-102.00	1025.00	3430	20230412	-50.58	1644	20240320	3.10	2155	-21.35	20240110	1644	3.10	20240320	3430	-50.58	20230412	1644	3.10	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
117	20240409	130436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1691	23	2	1.38	224481299	133294	58.99	1668	1706	1668	2165	1168	1668	1684.18	1.96	-10118	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1635	-16.58	1.65	12	0.14	-102.00	1025.00	3430	20230412	-50.70	1644	20240320	2.86	2155	-21.53	20240110	1644	2.86	20240320	3430	-50.70	20230412	1644	2.86	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
118	20240409	120439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1699	31	2	1.86	144222639	85965	38.05	1668	1699	1668	2165	1168	1668	1677.76	1.96	-10507	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1643	-16.66	1.66	12	0.09	-102.00	1025.00	3430	20230412	-50.47	1644	20240320	3.35	2155	-21.16	20240110	1644	3.35	20240320	3430	-50.47	20230412	1644	3.35	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
119	20240409	110437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1668	0	3	0.00	73431097	43969	19.46	1668	1681	1668	2165	1168	1668	1670.09	1.96	-16707	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1613	-16.35	1.63	12	0.05	-102.00	1025.00	3430	20230412	-51.37	1644	20240320	1.46	2155	-22.60	20240110	1644	1.46	20240320	3430	-51.37	20230412	1644	1.46	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
120	20240409	100434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1671	3	2	0.18	39668032	23752	10.51	1668	1681	1668	2165	1168	1668	1670.15	1.96	-9098	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1616	-16.38	1.63	12	0.02	-102.00	1025.00	3430	20230412	-51.28	1644	20240320	1.64	2155	-22.46	20240110	1644	1.64	20240320	3430	-51.28	20230412	1644	1.64	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
121	20240409	090442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	1	2	0.06	3734308	2238	0.99	1668	1670	1668	2165	1168	1668	1668.82	1.96	0	1701	1684	1673	1656	1645	1679	1651	484	497	500	1200	1	1	96706620	1614	-16.36	1.63	12	0.00	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3430	-51.34	20230412	1644	1.52	20240320	2.20	N	048550	500	483 억	1894442	N	N	10	N	N
122	20240408	160431	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1668	-20	5	-1.18	361185494	216588	76.75	1688	1690	1662	2190	1182	1688	1667.61	2.01	-52860	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1613	-16.35	1.63	12	0.22	-102.00	1025.00	3430	20230412	-51.37	1644	20240320	1.46	2155	-22.60	20240110	1644	1.46	20240320	3430	-51.37	20230412	1644	1.46	20240320	2.21	N	048550	500	483 억	1947302	N	N	10	N	N
123	20240408	150438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	-19	5	-1.13	324389362	194517	68.93	1688	1690	1662	2190	1182	1688	1667.67	2.01	-52318	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1614	-16.36	1.63	12	0.20	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3430	-51.34	20230412	1644	1.52	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
124	20240408	140439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	-19	5	-1.13	295082129	176961	62.71	1688	1690	1662	2190	1182	1688	1667.50	2.01	-51379	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1614	-16.36	1.63	12	0.18	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3430	-51.34	20230412	1644	1.52	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
125	20240408	130436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1663	-25	5	-1.48	253447211	151974	53.86	1688	1690	1662	2190	1182	1688	1667.70	2.01	-48516	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1608	-16.30	1.62	12	0.16	-102.00	1025.00	3430	20230412	-51.52	1644	20240320	1.16	2155	-22.83	20240110	1644	1.16	20240320	3430	-51.52	20230412	1644	1.16	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
126	20240408	120438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1665	-23	5	-1.36	229168728	137386	48.69	1688	1690	1662	2190	1182	1688	1668.06	2.01	-40910	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1610	-16.32	1.62	12	0.14	-102.00	1025.00	3430	20230412	-51.46	1644	20240320	1.28	2155	-22.74	20240110	1644	1.28	20240320	3430	-51.46	20230412	1644	1.28	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
127	20240408	110439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1666	-22	5	-1.30	182576458	109391	38.77	1688	1690	1663	2190	1182	1688	1669.03	2.01	-40679	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1611	-16.33	1.63	12	0.11	-102.00	1025.00	3430	20230412	-51.43	1644	20240320	1.34	2155	-22.69	20240110	1644	1.34	20240320	3430	-51.43	20230412	1644	1.34	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
128	20240408	100434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1669	-19	5	-1.13	141073975	84482	29.94	1688	1690	1665	2190	1182	1688	1669.87	2.01	-33878	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1614	-16.36	1.63	12	0.09	-102.00	1025.00	3430	20230412	-51.34	1644	20240320	1.52	2155	-22.55	20240110	1644	1.52	20240320	3430	-51.34	20230412	1644	1.52	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
129	20240408	090437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1677	-11	5	-0.65	7763917	4617	1.64	1688	1690	1677	2190	1182	1688	1681.59	2.01	-2933	1733	1710	1693	1670	1653	1702	1662	484	502	500	1210	1	1	96706620	1622	-16.44	1.64	12	0.00	-102.00	1025.00	3430	20230412	-51.11	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3430	-51.11	20230412	1644	2.01	20240320	2.21	N	048550	500	483 억	1947302	N	N	877	N	N
130	20240405	160437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1688	-14	5	-0.82	473545939	281109	103.05	1702	1716	1676	2210	1192	1702	1684.56	2.00	12316	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1632	-16.55	1.65	12	0.29	-102.00	1025.00	3430	20230412	-50.79	1644	20240320	2.68	2155	-21.67	20240110	1644	2.68	20240320	3430	-50.79	20230412	1644	2.68	20240320	2.20	N	048550	500	483 억	1934986	N	N	877	N	N
131	20240405	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1678	-24	5	-1.41	377104122	223722	82.02	1702	1716	1676	2210	1192	1702	1685.59	2.00	-10223	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1623	-16.45	1.64	12	0.23	-102.00	1025.00	3430	20230412	-51.08	1644	20240320	2.07	2155	-22.13	20240110	1644	2.07	20240320	3430	-51.08	20230412	1644	2.07	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
132	20240405	140433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1683	-19	5	-1.12	327086555	194009	71.12	1702	1716	1676	2210	1192	1702	1685.93	2.00	-15235	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1628	-16.50	1.64	12	0.20	-102.00	1025.00	3430	20230412	-50.93	1644	20240320	2.37	2155	-21.90	20240110	1644	2.37	20240320	3430	-50.93	20230412	1644	2.37	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
133	20240405	130433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1677	-25	5	-1.47	315460759	187101	68.59	1702	1716	1676	2210	1192	1702	1686.04	2.00	-16030	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1622	-16.44	1.64	12	0.19	-102.00	1025.00	3430	20230412	-51.11	1644	20240320	2.01	2155	-22.18	20240110	1644	2.01	20240320	3430	-51.11	20230412	1644	2.01	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
134	20240405	120434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1685	-17	5	-1.00	183266760	108465	39.76	1702	1716	1681	2210	1192	1702	1689.63	2.00	-15140	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1630	-16.52	1.64	12	0.11	-102.00	1025.00	3430	20230412	-50.87	1644	20240320	2.49	2155	-21.81	20240110	1644	2.49	20240320	3430	-50.87	20230412	1644	2.49	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
135	20240405	110436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1681	-21	5	-1.23	164974439	97601	35.78	1702	1716	1681	2210	1192	1702	1690.29	2.00	-14733	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1626	-16.48	1.64	12	0.10	-102.00	1025.00	3430	20230412	-50.99	1644	20240320	2.25	2155	-22.00	20240110	1644	2.25	20240320	3430	-50.99	20230412	1644	2.25	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
136	20240405	100402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1694	-8	5	-0.47	93587260	55272	20.26	1702	1716	1685	2210	1192	1702	1693.20	2.00	-11017	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1638	-16.61	1.65	12	0.06	-102.00	1025.00	3430	20230412	-50.61	1644	20240320	3.04	2155	-21.39	20240110	1644	3.04	20240320	3430	-50.61	20230412	1644	3.04	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
137	20240405	090430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1698	-4	5	-0.24	13519060	7948	2.91	1702	1716	1697	2210	1192	1702	1700.93	2.00	-1193	1751	1726	1714	1689	1677	1720	1683	484	508	500	1220	1	1	96706620	1642	-16.65	1.66	12	0.01	-102.00	1025.00	3430	20230412	-50.50	1644	20240320	3.28	2155	-21.21	20240110	1644	3.28	20240320	3430	-50.50	20230412	1644	3.28	20240320	2.20	N	048550	500	483 억	1934986	N	N	98	N	N
138	20240404	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1702	-13	5	-0.76	453979163	264639	88.24	1715	1739	1702	2225	1201	1715	1715.47	2.01	-7550	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1646	-16.69	1.66	12	0.27	-102.00	1025.00	3440	20230330	-50.52	1644	20240320	3.53	2155	-21.02	20240110	1644	3.53	20240320	3430	-50.38	20230412	1644	3.53	20240320	2.23	N	048550	500	483 억	1942536	N	N	98	N	N
139	20240404	150428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1705	-10	5	-0.58	401704190	233948	78.01	1715	1739	1705	2225	1201	1715	1717.07	2.01	-8691	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1649	-16.72	1.66	12	0.24	-102.00	1025.00	3440	20230330	-50.44	1644	20240320	3.71	2155	-20.88	20240110	1644	3.71	20240320	3430	-50.29	20230412	1644	3.71	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
140	20240404	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1717	2	2	0.12	326066492	189688	63.25	1715	1739	1709	2225	1201	1715	1718.96	2.01	-1336	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1660	-16.83	1.68	12	0.20	-102.00	1025.00	3440	20230330	-50.09	1644	20240320	4.44	2155	-20.32	20240110	1644	4.44	20240320	3430	-49.94	20230412	1644	4.44	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
141	20240404	130426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1712	-3	5	-0.17	302707229	176037	58.70	1715	1739	1709	2225	1201	1715	1719.57	2.01	-499	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1656	-16.78	1.67	12	0.18	-102.00	1025.00	3440	20230330	-50.23	1644	20240320	4.14	2155	-20.56	20240110	1644	4.14	20240320	3430	-50.09	20230412	1644	4.14	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
142	20240404	120427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1712	-3	5	-0.17	244969762	142307	47.45	1715	1739	1712	2225	1201	1715	1721.42	2.01	10711	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1656	-16.78	1.67	12	0.15	-102.00	1025.00	3440	20230330	-50.23	1644	20240320	4.14	2155	-20.56	20240110	1644	4.14	20240320	3430	-50.09	20230412	1644	4.14	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
143	20240404	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1715	0	3	0.00	201064653	116709	38.91	1715	1739	1712	2225	1201	1715	1722.79	2.01	13325	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1659	-16.81	1.67	12	0.12	-102.00	1025.00	3440	20230330	-50.15	1644	20240320	4.32	2155	-20.42	20240110	1644	4.32	20240320	3430	-50.00	20230412	1644	4.32	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
144	20240404	100427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1724	9	2	0.52	156325595	90660	30.23	1715	1739	1712	2225	1201	1715	1724.31	2.01	13901	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1667	-16.90	1.68	12	0.09	-102.00	1025.00	3440	20230330	-49.88	1644	20240320	4.87	2155	-20.00	20240110	1644	4.87	20240320	3430	-49.74	20230412	1644	4.87	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
145	20240404	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1716	1	2	0.06	39316923	22905	7.64	1715	1720	1715	2225	1201	1715	1716.53	2.01	2245	1754	1734	1720	1700	1686	1744	1710	484	510	500	1230	1	1	96706620	1659	-16.82	1.67	12	0.02	-102.00	1025.00	3440	20230330	-50.12	1644	20240320	4.38	2155	-20.37	20240110	1644	4.38	20240320	3430	-49.97	20230412	1644	4.38	20240320	2.23	N	048550	500	483 억	1942536	N	N	1156	N	N
146	20240403	160428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1715	-9	5	-0.52	497996623	289620	40.42	1710	1740	1706	2240	1207	1724	1719.48	2.00	9213	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1659	-16.81	1.67	12	0.30	-102.00	1025.00	3440	20230330	-50.15	1644	20240320	4.32	2155	-20.42	20240110	1644	4.32	20240320	3430	-50.00	20230412	1644	4.32	20240320	2.25	N	048550	500	483 억	1933323	N	N	1156	N	N
147	20240403	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1713	-11	5	-0.64	460771933	267912	37.39	1710	1740	1706	2240	1207	1724	1719.85	2.00	7422	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1657	-16.79	1.67	12	0.28	-102.00	1025.00	3440	20230330	-50.20	1644	20240320	4.20	2155	-20.51	20240110	1644	4.20	20240320	3430	-50.06	20230412	1644	4.20	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
148	20240403	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1723	-1	5	-0.06	407575045	236937	33.07	1710	1740	1706	2240	1207	1724	1720.17	2.00	7129	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1666	-16.89	1.68	12	0.25	-102.00	1025.00	3440	20230330	-49.91	1644	20240320	4.81	2155	-20.05	20240110	1644	4.81	20240320	3430	-49.77	20230412	1644	4.81	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
149	20240403	130424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1725	1	2	0.06	384422637	223519	31.20	1710	1740	1706	2240	1207	1724	1719.85	2.00	7155	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1668	-16.91	1.68	12	0.23	-102.00	1025.00	3440	20230330	-49.85	1644	20240320	4.93	2155	-19.95	20240110	1644	4.93	20240320	3430	-49.71	20230412	1644	4.93	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
150	20240403	120425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1720	-4	5	-0.23	357578808	207896	29.02	1710	1740	1706	2240	1207	1724	1719.98	2.00	6038	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1663	-16.86	1.68	12	0.21	-102.00	1025.00	3440	20230330	-50.00	1644	20240320	4.62	2155	-20.19	20240110	1644	4.62	20240320	3430	-49.85	20230412	1644	4.62	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
151	20240403	110424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1722	-2	5	-0.12	334679956	194582	27.16	1710	1740	1706	2240	1207	1724	1719.98	2.00	8805	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1665	-16.88	1.68	12	0.20	-102.00	1025.00	3440	20230330	-49.94	1644	20240320	4.74	2155	-20.09	20240110	1644	4.74	20240320	3430	-49.80	20230412	1644	4.74	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
152	20240403	100426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1732	8	2	0.46	241431959	140359	19.59	1710	1740	1706	2240	1207	1724	1720.09	2.00	-4802	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1675	-16.98	1.69	12	0.15	-102.00	1025.00	3440	20230330	-49.65	1644	20240320	5.35	2155	-19.63	20240110	1644	5.35	20240320	3430	-49.50	20230412	1644	5.35	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
153	20240403	090426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1707	-17	5	-0.99	63462753	37153	5.19	1710	1718	1706	2240	1207	1724	1707.89	2.00	25804	1818	1770	1741	1693	1664	1756	1679	484	516	500	1240	1	1	96706620	1651	-16.74	1.67	12	0.04	-102.00	1025.00	3440	20230330	-50.38	1644	20240320	3.83	2155	-20.79	20240110	1644	3.83	20240320	3430	-50.23	20230412	1644	3.83	20240320	2.25	N	048550	500	483 억	1933323	N	N	0	N	N
154	20240402	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1724	-65	5	-3.63	1240859697	713674	264.93	1789	1789	1712	2325	1253	1789	1738.74	2.03	-32270	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1667	-16.90	1.68	12	0.74	-102.00	1025.00	3440	20230328	-49.88	1644	20240320	4.87	2155	-20.00	20240110	1644	4.87	20240320	3430	-49.74	20230412	1644	4.87	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
155	20240402	150424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1718	-71	5	-3.97	1196050458	687651	255.27	1789	1789	1712	2325	1253	1789	1739.33	2.03	-31649	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1661	-16.84	1.68	12	0.71	-102.00	1025.00	3440	20230328	-50.06	1644	20240320	4.50	2155	-20.28	20240110	1644	4.50	20240320	3430	-49.91	20230412	1644	4.50	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
156	20240402	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1735	-54	5	-3.02	773143104	442048	164.10	1789	1789	1733	2325	1253	1789	1749.00	2.03	-75442	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1678	-17.01	1.69	12	0.46	-102.00	1025.00	3440	20230328	-49.56	1644	20240320	5.54	2155	-19.49	20240110	1644	5.54	20240320	3430	-49.42	20230412	1644	5.54	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
157	20240402	130419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1742	-47	5	-2.63	617393956	352380	130.81	1789	1789	1738	2325	1253	1789	1752.07	2.03	-23006	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1685	-17.08	1.70	12	0.36	-102.00	1025.00	3440	20230328	-49.36	1644	20240320	5.96	2155	-19.16	20240110	1644	5.96	20240320	3430	-49.21	20230412	1644	5.96	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
158	20240402	120418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1739	-50	5	-2.79	554710897	316356	117.44	1789	1789	1739	2325	1253	1789	1753.44	2.03	-11105	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1682	-17.05	1.70	12	0.33	-102.00	1025.00	3440	20230328	-49.45	1644	20240320	5.78	2155	-19.30	20240110	1644	5.78	20240320	3430	-49.30	20230412	1644	5.78	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
159	20240402	110420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1745	-44	5	-2.46	493816359	281405	104.46	1789	1789	1739	2325	1253	1789	1754.82	2.03	-8856	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1688	-17.11	1.70	12	0.29	-102.00	1025.00	3440	20230328	-49.27	1644	20240320	6.14	2155	-19.03	20240110	1644	6.14	20240320	3430	-49.13	20230412	1644	6.14	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
160	20240402	100419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1771	-18	5	-1.01	147732066	83393	30.96	1789	1789	1758	2325	1253	1789	1771.52	2.03	-27764	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1713	-17.36	1.73	12	0.09	-102.00	1025.00	3440	20230328	-48.52	1644	20240320	7.73	2155	-17.82	20240110	1644	7.73	20240320	3430	-48.37	20230412	1644	7.73	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
161	20240402	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1777	-12	5	-0.67	29274395	16406	6.09	1789	1789	1777	2325	1253	1789	1784.37	2.03	-5000	1821	1805	1781	1765	1741	1813	1773	484	536	500	1280	1	1	96706620	1718	-17.42	1.73	12	0.02	-102.00	1025.00	3440	20230328	-48.34	1644	20240320	8.09	2155	-17.54	20240110	1644	8.09	20240320	3430	-48.19	20230412	1644	8.09	20240320	2.13	N	048550	500	483 억	1965244	N	N	434	N	N
162	20240401	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1789	5	2	0.28	473908462	266179	19.24	1774	1797	1757	2315	1249	1784	1780.30	1.97	56894	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1730	-17.54	1.75	12	0.28	-102.00	1025.00	3445	20230327	-48.07	1644	20240320	8.82	2155	-16.98	20240110	1644	8.82	20240320	3430	-47.84	20230412	1644	8.82	20240320	2.04	N	048550	500	483 억	1908350	N	N	434	N	N
163	20240401	150419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1793	9	2	0.50	402060662	226051	16.34	1774	1797	1757	2315	1249	1784	1778.60	1.97	47015	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1734	-17.58	1.75	12	0.23	-102.00	1025.00	3445	20230327	-47.95	1644	20240320	9.06	2155	-16.80	20240110	1644	9.06	20240320	3430	-47.73	20230412	1644	9.06	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
164	20240401	140417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1791	7	2	0.39	366076516	205970	14.89	1774	1797	1757	2315	1249	1784	1777.30	1.97	44974	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1732	-17.56	1.75	12	0.21	-102.00	1025.00	3445	20230327	-48.01	1644	20240320	8.94	2155	-16.89	20240110	1644	8.94	20240320	3430	-47.78	20230412	1644	8.94	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
165	20240401	130417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1790	6	2	0.34	320331448	180387	13.04	1774	1797	1757	2315	1249	1784	1775.75	1.97	30982	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1731	-17.55	1.75	12	0.19	-102.00	1025.00	3445	20230327	-48.04	1644	20240320	8.88	2155	-16.94	20240110	1644	8.88	20240320	3430	-47.81	20230412	1644	8.88	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
166	20240401	120420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1792	8	2	0.45	292747741	164948	11.93	1774	1797	1757	2315	1249	1784	1774.73	1.97	26745	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1733	-17.57	1.75	12	0.17	-102.00	1025.00	3445	20230327	-47.98	1644	20240320	9.00	2155	-16.84	20240110	1644	9.00	20240320	3430	-47.76	20230412	1644	9.00	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
167	20240401	110418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1783	-1	5	-0.06	252399938	142388	10.29	1774	1797	1757	2315	1249	1784	1772.54	1.97	27386	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1724	-17.48	1.74	12	0.15	-102.00	1025.00	3445	20230327	-48.24	1644	20240320	8.45	2155	-17.26	20240110	1644	8.45	20240320	3430	-48.02	20230412	1644	8.45	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
168	20240401	100416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1782	-2	5	-0.11	200542288	113314	8.19	1774	1797	1757	2315	1249	1784	1769.66	1.97	28076	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1723	-17.47	1.74	12	0.12	-102.00	1025.00	3445	20230327	-48.27	1644	20240320	8.39	2155	-17.31	20240110	1644	8.39	20240320	3430	-48.05	20230412	1644	8.39	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N
169	20240401	090416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1766	-18	5	-1.01	25777351	14548	1.05	1774	1777	1763	2315	1249	1784	1770.97	1.97	-4557	1884	1834	1801	1751	1718	1817	1734	484	531	500	1280	1	1	96706620	1708	-17.31	1.72	12	0.02	-102.00	1025.00	3445	20230327	-48.74	1644	20240320	7.42	2155	-18.05	20240110	1644	7.42	20240320	3430	-48.51	20230412	1644	7.42	20240320	2.04	N	048550	500	483 억	1908350	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History