KissMeData/131100/price/prices-20240301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1940	-26	5	-1.32	27598661	14139	39.18	1960	1965	1940	2555	1377	1966	1951.95	-3410	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	544	-3.31	0.94	12	0.05	-586.00	2069.00	4255	20230419	-54.41	1705	20231030	13.78	2265	-14.35	20240102	1828	6.13	20240306	4255	-54.41	20230419	1705	13.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
3	20240329	150825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1942	-24	5	-1.22	24317844	12449	34.50	1960	1965	1942	2555	1377	1966	1953.40	-3210	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	545	-3.31	0.94	12	0.04	-586.00	2069.00	4255	20230419	-54.36	1705	20231030	13.90	2265	-14.26	20240102	1828	6.24	20240306	4255	-54.36	20230419	1705	13.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
4	20240329	140820	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1948	-18	5	-0.92	18612864	9515	26.37	1960	1965	1942	2555	1377	1966	1956.16	-2138	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	546	-3.32	0.94	12	0.03	-586.00	2069.00	4255	20230419	-54.22	1705	20231030	14.25	2265	-14.00	20240102	1828	6.56	20240306	4255	-54.22	20230419	1705	14.25	20231030	0.14	N	131100	500	140 억	N	N	N	N
5	20240329	130808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1949	-17	5	-0.86	17894254	9146	25.35	1960	1965	1942	2555	1377	1966	1956.51	-2138	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	547	-3.33	0.94	12	0.03	-586.00	2069.00	4255	20230419	-54.20	1705	20231030	14.31	2265	-13.95	20240102	1828	6.62	20240306	4255	-54.20	20230419	1705	14.31	20231030	0.14	N	131100	500	140 억	N	N	N	N
6	20240329	120817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1951	-15	5	-0.76	16395371	8377	23.21	1960	1965	1942	2555	1377	1966	1957.19	-2138	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	547	-3.33	0.94	12	0.03	-586.00	2069.00	4255	20230419	-54.15	1705	20231030	14.43	2265	-13.86	20240102	1828	6.73	20240306	4255	-54.15	20230419	1705	14.43	20231030	0.14	N	131100	500	140 억	N	N	N	N
7	20240329	110807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1959	-7	5	-0.36	13733609	7015	19.44	1960	1965	1942	2555	1377	1966	1957.75	-1884	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	549	-3.34	0.95	12	0.03	-586.00	2069.00	4255	20230419	-53.96	1705	20231030	14.90	2265	-13.51	20240102	1828	7.17	20240306	4255	-53.96	20230419	1705	14.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
8	20240329	100807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1961	-5	5	-0.25	12097066	6180	17.13	1960	1965	1942	2555	1377	1966	1957.45	-1822	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	550	-3.35	0.95	12	0.02	-586.00	2069.00	4255	20230419	-53.91	1705	20231030	15.01	2265	-13.42	20240102	1828	7.28	20240306	4255	-53.91	20230419	1705	15.01	20231030	0.14	N	131100	500	140 억	N	N	N	N
9	20240329	090807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1945	-21	5	-1.07	1864347	958	2.65	1960	1960	1942	2555	1377	1966	1946.08	58	1981	1973	1962	1954	1943	1968	1949	140	589	500	1210	1	1	28048252	546	-3.32	0.94	12	0.00	-586.00	2069.00	4255	20230419	-54.29	1705	20231030	14.08	2265	-14.13	20240102	1828	6.40	20240306	4255	-54.29	20230419	1705	14.08	20231030	0.14	N	131100	500	140 억	N	N	N	N
10	20240328	160814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1966	-4	5	-0.20	70436589	35961	115.16	1970	1970	1951	2560	1379	1970	1958.69	-2480	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	551	-3.35	0.95	12	0.13	-586.00	2069.00	4255	20230419	-53.80	1705	20231030	15.31	2265	-13.20	20240102	1828	7.55	20240306	4255	-53.80	20230419	1705	15.31	20231030	0.14	N	131100	500	140 억	N	N	N	N
11	20240328	150813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1956	-14	5	-0.71	69150341	35306	113.07	1970	1970	1951	2560	1379	1970	1958.60	-2230	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	549	-3.34	0.95	12	0.13	-586.00	2069.00	4255	20230419	-54.03	1705	20231030	14.72	2265	-13.64	20240102	1828	7.00	20240306	4255	-54.03	20230419	1705	14.72	20231030	0.14	N	131100	500	140 억	N	N	N	N
12	20240328	140804	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1955	-15	5	-0.76	65216720	33298	106.64	1970	1970	1951	2560	1379	1970	1958.58	-1549	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	548	-3.34	0.94	12	0.12	-586.00	2069.00	4255	20230419	-54.05	1705	20231030	14.66	2265	-13.69	20240102	1828	6.95	20240306	4255	-54.05	20230419	1705	14.66	20231030	0.14	N	131100	500	140 억	N	N	N	N
13	20240328	130803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1960	-10	5	-0.51	55398232	28277	90.56	1970	1970	1951	2560	1379	1970	1959.13	-1058	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	550	-3.34	0.95	12	0.10	-586.00	2069.00	4255	20230419	-53.94	1705	20231030	14.96	2265	-13.47	20240102	1828	7.22	20240306	4255	-53.94	20230419	1705	14.96	20231030	0.14	N	131100	500	140 억	N	N	N	N
14	20240328	120807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1957	-13	5	-0.66	48518467	24762	79.30	1970	1970	1953	2560	1379	1970	1959.39	-815	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	549	-3.34	0.95	12	0.09	-586.00	2069.00	4255	20230419	-54.01	1705	20231030	14.78	2265	-13.60	20240102	1828	7.06	20240306	4255	-54.01	20230419	1705	14.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
15	20240328	110807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1965	-5	5	-0.25	35621651	18179	58.22	1970	1970	1957	2560	1379	1970	1959.49	-201	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	551	-3.35	0.95	12	0.06	-586.00	2069.00	4255	20230419	-53.82	1705	20231030	15.25	2265	-13.25	20240102	1828	7.49	20240306	4255	-53.82	20230419	1705	15.25	20231030	0.14	N	131100	500	140 억	N	N	N	N
16	20240328	100800	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1960	-10	5	-0.51	10302417	5250	16.81	1970	1970	1958	2560	1379	1970	1962.37	514	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	550	-3.34	0.95	12	0.02	-586.00	2069.00	4255	20230419	-53.94	1705	20231030	14.96	2265	-13.47	20240102	1828	7.22	20240306	4255	-53.94	20230419	1705	14.96	20231030	0.14	N	131100	500	140 억	N	N	N	N
17	20240328	090821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1959	-11	5	-0.56	2244315	1145	3.67	1970	1970	1958	2560	1379	1970	1960.10	-117	2026	1998	1972	1944	1918	1985	1931	140	590	500	1220	1	1	28048252	549	-3.34	0.95	12	0.00	-586.00	2069.00	4255	20230419	-53.96	1705	20231030	14.90	2265	-13.51	20240102	1828	7.17	20240306	4255	-53.96	20230419	1705	14.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
18	20240327	160817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	0	3	0.00	61303882	31194	40.72	2000	2000	1946	2560	1379	1970	1965.25	-10118	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	553	-3.36	0.95	12	0.11	-586.00	2069.00	4255	20230419	-53.70	1705	20231030	15.54	2265	-13.02	20240102	1828	7.77	20240306	4255	-53.70	20230419	1705	15.54	20231030	0.14	N	131100	500	140 억	N	N	N	N
19	20240327	150819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1962	-8	5	-0.41	58088319	29559	38.58	2000	2000	1946	2560	1379	1970	1965.17	-9661	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	550	-3.35	0.95	12	0.11	-586.00	2069.00	4255	20230419	-53.89	1705	20231030	15.07	2265	-13.38	20240102	1828	7.33	20240306	4255	-53.89	20230419	1705	15.07	20231030	0.14	N	131100	500	140 억	N	N	N	N
20	20240327	140818	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1954	-16	5	-0.81	50999358	25944	33.87	2000	2000	1946	2560	1379	1970	1965.75	-9066	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	548	-3.33	0.94	12	0.09	-586.00	2069.00	4255	20230419	-54.08	1705	20231030	14.60	2265	-13.73	20240102	1828	6.89	20240306	4255	-54.08	20230419	1705	14.60	20231030	0.14	N	131100	500	140 억	N	N	N	N
21	20240327	130817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1951	-19	5	-0.96	42090356	21381	27.91	2000	2000	1946	2560	1379	1970	1968.59	-9132	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	547	-3.33	0.94	12	0.08	-586.00	2069.00	4255	20230419	-54.15	1705	20231030	14.43	2265	-13.86	20240102	1828	6.73	20240306	4255	-54.15	20230419	1705	14.43	20231030	0.14	N	131100	500	140 억	N	N	N	N
22	20240327	120817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1952	-18	5	-0.91	35826391	18167	23.71	2000	2000	1950	2560	1379	1970	1972.06	-8866	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	548	-3.33	0.94	12	0.06	-586.00	2069.00	4255	20230419	-54.12	1705	20231030	14.49	2265	-13.82	20240102	1828	6.78	20240306	4255	-54.12	20230419	1705	14.49	20231030	0.14	N	131100	500	140 억	N	N	N	N
23	20240327	110815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1957	-13	5	-0.66	26932854	13613	17.77	2000	2000	1957	2560	1379	1970	1978.47	-8200	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	549	-3.34	0.95	12	0.05	-586.00	2069.00	4255	20230419	-54.01	1705	20231030	14.78	2265	-13.60	20240102	1828	7.06	20240306	4255	-54.01	20230419	1705	14.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
24	20240327	100811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1965	-5	5	-0.25	20269153	10217	13.34	2000	2000	1965	2560	1379	1970	1983.87	-5678	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	551	-3.35	0.95	12	0.04	-586.00	2069.00	4255	20230419	-53.82	1705	20231030	15.25	2265	-13.25	20240102	1828	7.49	20240306	4255	-53.82	20230419	1705	15.25	20231030	0.14	N	131100	500	140 억	N	N	N	N
25	20240327	090818	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1973	3	2	0.15	404689	203	0.26	2000	2000	1973	2560	1379	1970	1993.54	28	2008	1988	1972	1952	1936	1981	1945	140	590	500	1220	1	1	28048252	553	-3.37	0.95	12	0.00	-586.00	2069.00	4255	20230419	-53.63	1705	20231030	15.72	2265	-12.89	20240102	1828	7.93	20240306	4255	-53.63	20230419	1705	15.72	20231030	0.14	N	131100	500	140 억	N	N	N	N
26	20240326	160711	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	0	3	0.00	150500660	76610	138.52	1973	1992	1956	2560	1379	1970	1964.50	-12057	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	553	-3.36	0.95	12	0.27	-586.00	2069.00	4255	20230419	-53.70	1705	20231030	15.54	2265	-13.02	20240102	1828	7.77	20240306	4255	-53.70	20230419	1705	15.54	20231030	0.14	N	131100	500	140 억	N	N	N	N
27	20240326	150807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1965	-5	5	-0.25	141847907	72193	130.53	1973	1992	1956	2560	1379	1970	1964.84	-11776	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	551	-3.35	0.95	12	0.26	-586.00	2069.00	4255	20230419	-53.82	1705	20231030	15.25	2265	-13.25	20240102	1828	7.49	20240306	4255	-53.82	20230419	1705	15.25	20231030	0.14	N	131100	500	140 억	N	N	N	N
28	20240326	140803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1972	2	2	0.10	140983824	71754	129.74	1973	1992	1956	2560	1379	1970	1964.82	-11599	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	553	-3.37	0.95	12	0.26	-586.00	2069.00	4255	20230419	-53.65	1705	20231030	15.66	2265	-12.94	20240102	1828	7.88	20240306	4255	-53.65	20230419	1705	15.66	20231030	0.14	N	131100	500	140 억	N	N	N	N
29	20240326	130801	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1958	-12	5	-0.61	95129548	48451	87.61	1973	1992	1956	2560	1379	1970	1963.42	-17811	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	549	-3.34	0.95	12	0.17	-586.00	2069.00	4255	20230419	-53.98	1705	20231030	14.84	2265	-13.55	20240102	1828	7.11	20240306	4255	-53.98	20230419	1705	14.84	20231030	0.14	N	131100	500	140 억	N	N	N	N
30	20240326	120802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1962	-8	5	-0.41	64047345	32574	58.90	1973	1992	1959	2560	1379	1970	1966.21	-16078	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	550	-3.35	0.95	12	0.12	-586.00	2069.00	4255	20230419	-53.89	1705	20231030	15.07	2265	-13.38	20240102	1828	7.33	20240306	4255	-53.89	20230419	1705	15.07	20231030	0.14	N	131100	500	140 억	N	N	N	N
31	20240326	110757	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1962	-8	5	-0.41	62687729	31881	57.64	1973	1992	1959	2560	1379	1970	1966.30	-16078	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	550	-3.35	0.95	12	0.11	-586.00	2069.00	4255	20230419	-53.89	1705	20231030	15.07	2265	-13.38	20240102	1828	7.33	20240306	4255	-53.89	20230419	1705	15.07	20231030	0.14	N	131100	500	140 억	N	N	N	N
32	20240326	100806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1971	1	2	0.05	24656831	12504	22.61	1973	1992	1961	2560	1379	1970	1971.92	-6589	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	553	-3.36	0.95	12	0.04	-586.00	2069.00	4255	20230419	-53.68	1705	20231030	15.60	2265	-12.98	20240102	1828	7.82	20240306	4255	-53.68	20230419	1705	15.60	20231030	0.14	N	131100	500	140 억	N	N	N	N
33	20240326	090807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	0	3	0.00	7131410	3619	6.54	1973	1973	1970	2560	1379	1970	1970.55	-2214	2012	1990	1971	1949	1930	2002	1961	140	590	500	1220	1	1	28048252	553	-3.36	0.95	12	0.01	-586.00	2069.00	4255	20230419	-53.70	1705	20231030	15.54	2265	-13.02	20240102	1828	7.77	20240306	4255	-53.70	20230419	1705	15.54	20231030	0.14	N	131100	500	140 억	N	N	N	N
34	20240325	160832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	4	2	0.20	108963581	55306	88.40	1964	1993	1952	2555	1377	1966	1970.19	4918	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	553	-24.32	0.75	12	0.20	-81.00	2633.00	4255	20230419	-53.70	1705	20231030	15.54	2265	-13.02	20240102	1828	7.77	20240306	4255	-53.70	20230419	1705	15.54	20231030	0.14	N	131100	500	140 억	N	N	N	N
35	20240325	150835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1974	8	2	0.41	106294089	53951	86.23	1964	1993	1952	2555	1377	1966	1970.20	5149	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	554	-24.37	0.75	12	0.19	-81.00	2633.00	4255	20230419	-53.61	1705	20231030	15.78	2265	-12.85	20240102	1828	7.99	20240306	4255	-53.61	20230419	1705	15.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
36	20240325	140831	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1974	8	2	0.41	87042236	44174	70.61	1964	1993	1952	2555	1377	1966	1970.44	6194	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	554	-24.37	0.75	12	0.16	-81.00	2633.00	4255	20230419	-53.61	1705	20231030	15.78	2265	-12.85	20240102	1828	7.99	20240306	4255	-53.61	20230419	1705	15.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
37	20240325	130833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1975	9	2	0.46	86082551	43688	69.83	1964	1993	1952	2555	1377	1966	1970.39	6194	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	554	-24.38	0.75	12	0.16	-81.00	2633.00	4255	20230419	-53.58	1705	20231030	15.84	2265	-12.80	20240102	1828	8.04	20240306	4255	-53.58	20230419	1705	15.84	20231030	0.14	N	131100	500	140 억	N	N	N	N
38	20240325	120836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1974	8	2	0.41	83548469	42404	67.78	1964	1993	1952	2555	1377	1966	1970.30	6194	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	554	-24.37	0.75	12	0.15	-81.00	2633.00	4255	20230419	-53.61	1705	20231030	15.78	2265	-12.85	20240102	1828	7.99	20240306	4255	-53.61	20230419	1705	15.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
39	20240325	110834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1975	9	2	0.46	71916575	36510	58.36	1964	1993	1952	2555	1377	1966	1969.78	6719	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	554	-24.38	0.75	12	0.13	-81.00	2633.00	4255	20230419	-53.58	1705	20231030	15.84	2265	-12.80	20240102	1828	8.04	20240306	4255	-53.58	20230419	1705	15.84	20231030	0.14	N	131100	500	140 억	N	N	N	N
40	20240325	100834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	19	2	0.97	54246872	27580	44.08	1964	1993	1952	2555	1377	1966	1966.89	7728	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	557	-24.51	0.75	12	0.10	-81.00	2633.00	4255	20230419	-53.35	1705	20231030	16.42	2265	-12.36	20240102	1828	8.59	20240306	4255	-53.35	20230419	1705	16.42	20231030	0.14	N	131100	500	140 억	N	N	N	N
41	20240325	090837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1965	-1	5	-0.05	4735382	2415	3.86	1964	1965	1960	2555	1377	1966	1960.82	1329	2016	1991	1946	1921	1876	2003	1933	140	589	500	1210	1	1	28048252	551	-24.26	0.75	12	0.01	-81.00	2633.00	4255	20230419	-53.82	1705	20231030	15.25	2265	-13.25	20240102	1828	7.49	20240306	4255	-53.82	20230419	1705	15.25	20231030	0.14	N	131100	500	140 억	N	N	N	N
42	20240322	160835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1966	47	2	2.45	119654311	62035	87.96	1919	1971	1901	2490	1344	1919	1928.71	18333	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	551	-24.27	0.75	12	0.22	-81.00	2633.00	4255	20230419	-53.80	1705	20231030	15.31	2265	-13.20	20240102	1828	7.55	20240306	4255	-53.80	20230419	1705	15.31	20231030	0.14	N	131100	500	140 억	N	N	N	N
43	20240322	150837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1955	36	2	1.88	113206196	58750	83.30	1919	1971	1901	2490	1344	1919	1926.91	18600	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	548	-24.14	0.74	12	0.21	-81.00	2633.00	4255	20230419	-54.05	1705	20231030	14.66	2265	-13.69	20240102	1828	6.95	20240306	4255	-54.05	20230419	1705	14.66	20231030	0.14	N	131100	500	140 억	N	N	N	N
44	20240322	140826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1940	21	2	1.09	70523332	36809	52.19	1919	1940	1901	2490	1344	1919	1915.93	14037	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	544	-23.95	0.74	12	0.13	-81.00	2633.00	4255	20230419	-54.41	1705	20231030	13.78	2265	-14.35	20240102	1828	6.13	20240306	4255	-54.41	20230419	1705	13.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
45	20240322	130831	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	-10	5	-0.52	42647930	22315	31.64	1919	1925	1901	2490	1344	1919	1911.18	4951	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	535	-23.57	0.73	12	0.08	-81.00	2633.00	4255	20230419	-55.14	1705	20231030	11.96	2265	-15.72	20240102	1828	4.43	20240306	4255	-55.14	20230419	1705	11.96	20231030	0.14	N	131100	500	140 억	N	N	N	N
46	20240322	120827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	-11	5	-0.57	40439420	21158	30.00	1919	1925	1901	2490	1344	1919	1911.31	4426	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	535	-23.56	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.16	1705	20231030	11.91	2265	-15.76	20240102	1828	4.38	20240306	4255	-55.16	20230419	1705	11.91	20231030	0.14	N	131100	500	140 억	N	N	N	N
47	20240322	110835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	-12	5	-0.63	34770167	18187	25.79	1919	1925	1901	2490	1344	1919	1911.81	3152	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	535	-23.54	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.18	1705	20231030	11.85	2265	-15.81	20240102	1828	4.32	20240306	4255	-55.18	20230419	1705	11.85	20231030	0.14	N	131100	500	140 억	N	N	N	N
48	20240322	100828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	-6	5	-0.31	15435348	8085	11.46	1919	1925	1901	2490	1344	1919	1909.13	-293	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	537	-23.62	0.73	12	0.03	-81.00	2633.00	4255	20230419	-55.04	1705	20231030	12.20	2265	-15.54	20240102	1828	4.65	20240306	4255	-55.04	20230419	1705	12.20	20231030	0.14	N	131100	500	140 억	N	N	N	N
49	20240322	090825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	2	2	0.10	1893750	986	1.40	1919	1925	1919	2490	1344	1919	1920.64	-257	1943	1930	1908	1895	1873	1937	1902	140	571	500	1180	1	1	28048252	539	-23.72	0.73	12	0.00	-81.00	2633.00	4255	20230419	-54.85	1705	20231030	12.67	2265	-15.19	20240102	1828	5.09	20240306	4255	-54.85	20230419	1705	12.67	20231030	0.14	N	131100	500	140 억	N	N	N	N
50	20240321	160833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	19	2	1.00	134592929	70376	181.23	1901	1921	1886	2470	1330	1900	1912.48	2974	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	538	-23.69	0.73	12	0.25	-81.00	2633.00	4255	20230419	-54.90	1705	20231030	12.55	2265	-15.28	20240102	1828	4.98	20240306	4255	-54.90	20230419	1705	12.55	20231030	0.15	N	131100	500	140 억	N	N	N	N
51	20240321	150829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1918	18	2	0.95	132143229	69099	177.94	1901	1921	1886	2470	1330	1900	1912.38	3042	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	538	-23.68	0.73	12	0.25	-81.00	2633.00	4255	20230419	-54.92	1705	20231030	12.49	2265	-15.32	20240102	1828	4.92	20240306	4255	-54.92	20230419	1705	12.49	20231030	0.15	N	131100	500	140 억	N	N	N	N
52	20240321	140828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	13	2	0.68	119604540	62556	161.09	1901	1921	1886	2470	1330	1900	1911.96	2214	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	537	-23.62	0.73	12	0.22	-81.00	2633.00	4255	20230419	-55.04	1705	20231030	12.20	2265	-15.54	20240102	1828	4.65	20240306	4255	-55.04	20230419	1705	12.20	20231030	0.15	N	131100	500	140 억	N	N	N	N
53	20240321	130816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	7	2	0.37	91331300	47718	122.88	1901	1921	1890	2470	1330	1900	1913.98	191	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	535	-23.54	0.72	12	0.17	-81.00	2633.00	4255	20230419	-55.18	1705	20231030	11.85	2265	-15.81	20240102	1828	4.32	20240306	4255	-55.18	20230419	1705	11.85	20231030	0.15	N	131100	500	140 억	N	N	N	N
54	20240321	120830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	11	2	0.58	90505099	47285	121.76	1901	1921	1890	2470	1330	1900	1914.03	188	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	536	-23.59	0.73	12	0.17	-81.00	2633.00	4255	20230419	-55.09	1705	20231030	12.08	2265	-15.63	20240102	1828	4.54	20240306	4255	-55.09	20230419	1705	12.08	20231030	0.15	N	131100	500	140 억	N	N	N	N
55	20240321	110825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	20	2	1.05	76351198	39873	102.68	1901	1921	1900	2470	1330	1900	1914.86	-224	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	539	-23.70	0.73	12	0.14	-81.00	2633.00	4255	20230419	-54.88	1705	20231030	12.61	2265	-15.23	20240102	1828	5.03	20240306	4255	-54.88	20230419	1705	12.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
56	20240321	100831	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	9	2	0.47	60884836	31804	81.90	1901	1921	1900	2470	1330	1900	1914.38	-668	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	535	-23.57	0.73	12	0.11	-81.00	2633.00	4255	20230419	-55.14	1705	20231030	11.96	2265	-15.72	20240102	1828	4.43	20240306	4255	-55.14	20230419	1705	11.96	20231030	0.15	N	131100	500	140 억	N	N	N	N
57	20240321	090833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	17	2	0.89	4780193	2502	6.44	1901	1918	1900	2470	1330	1900	1910.55	-152	1931	1915	1898	1882	1865	1907	1874	140	570	500	1170	1	1	28048252	538	-23.67	0.73	12	0.01	-81.00	2633.00	4255	20230419	-54.95	1705	20231030	12.43	2265	-15.36	20240102	1828	4.87	20240306	4255	-54.95	20230419	1705	12.43	20231030	0.15	N	131100	500	140 억	N	N	N	N
58	20240320	160821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	9	2	0.48	73737659	38833	119.02	1910	1914	1881	2455	1324	1891	1898.84	543	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	533	-23.46	0.72	12	0.14	-81.00	2633.00	4255	20230419	-55.35	1705	20231030	11.44	2265	-16.11	20240102	1828	3.94	20240306	4255	-55.35	20230419	1705	11.44	20231030	0.15	N	131100	500	140 억	N	N	N	N
59	20240320	150823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	6	2	0.32	69893042	36800	112.79	1910	1914	1881	2455	1324	1891	1899.27	-192	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	532	-23.42	0.72	12	0.13	-81.00	2633.00	4255	20230419	-55.42	1705	20231030	11.26	2265	-16.25	20240102	1828	3.77	20240306	4255	-55.42	20230419	1705	11.26	20231030	0.15	N	131100	500	140 억	N	N	N	N
60	20240320	140827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	14	2	0.74	52328780	27543	84.42	1910	1914	1881	2455	1324	1891	1899.89	200	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	534	-23.52	0.72	12	0.10	-81.00	2633.00	4255	20230419	-55.23	1705	20231030	11.73	2265	-15.89	20240102	1828	4.21	20240306	4255	-55.23	20230419	1705	11.73	20231030	0.15	N	131100	500	140 억	N	N	N	N
61	20240320	130826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	2	2	0.11	41742283	21961	67.31	1910	1914	1881	2455	1324	1891	1900.75	-514	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	531	-23.37	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1828	3.56	20240306	4255	-55.51	20230419	1705	11.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
62	20240320	120821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	6	2	0.32	33937484	17834	54.66	1910	1914	1881	2455	1324	1891	1902.97	-338	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	532	-23.42	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.42	1705	20231030	11.26	2265	-16.25	20240102	1828	3.77	20240306	4255	-55.42	20230419	1705	11.26	20231030	0.15	N	131100	500	140 억	N	N	N	N
63	20240320	110822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	20	2	1.06	20025607	10536	32.29	1910	1914	1881	2455	1324	1891	1900.68	220	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	536	-23.59	0.73	12	0.04	-81.00	2633.00	4255	20230419	-55.09	1705	20231030	12.08	2265	-15.63	20240102	1828	4.54	20240306	4255	-55.09	20230419	1705	12.08	20231030	0.15	N	131100	500	140 억	N	N	N	N
64	20240320	100817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	7	2	0.37	10325442	5452	16.71	1910	1910	1881	2455	1324	1891	1893.88	373	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	532	-23.43	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1828	3.83	20240306	4255	-55.39	20230419	1705	11.32	20231030	0.15	N	131100	500	140 억	N	N	N	N
65	20240320	090821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-10	5	-0.53	1913929	1016	3.11	1910	1910	1881	2455	1324	1891	1883.79	-1	1929	1909	1890	1870	1851	1900	1861	140	564	500	1170	1	1	28048252	528	-23.22	0.71	12	0.00	-81.00	2633.00	4255	20230419	-55.79	1705	20231030	10.32	2265	-16.95	20240102	1828	2.90	20240306	4255	-55.79	20230419	1705	10.32	20231030	0.15	N	131100	500	140 억	N	N	N	N
66	20240319	160812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	8	2	0.42	61334414	32616	149.30	1910	1910	1871	2445	1319	1883	1880.50	-5737	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	530	-23.35	0.72	12	0.12	-81.00	2633.00	4255	20230419	-55.56	1705	20231030	10.91	2265	-16.51	20240102	1828	3.45	20240306	4255	-55.56	20230419	1705	10.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
67	20240319	150822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	-8	5	-0.42	52215553	27776	127.14	1910	1910	1871	2445	1319	1883	1879.88	-5955	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	526	-23.15	0.71	12	0.10	-81.00	2633.00	4255	20230419	-55.93	1705	20231030	9.97	2265	-17.22	20240102	1828	2.57	20240306	4255	-55.93	20230419	1705	9.97	20231030	0.16	N	131100	500	140 억	N	N	N	N
68	20240319	140821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1877	-6	5	-0.32	43723283	23248	106.42	1910	1910	1871	2445	1319	1883	1880.73	-5515	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	526	-23.17	0.71	12	0.08	-81.00	2633.00	4255	20230419	-55.89	1705	20231030	10.09	2265	-17.13	20240102	1828	2.68	20240306	4255	-55.89	20230419	1705	10.09	20231030	0.16	N	131100	500	140 억	N	N	N	N
69	20240319	130750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-4	5	-0.21	38259587	20341	93.11	1910	1910	1871	2445	1319	1883	1880.91	-5188	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	527	-23.20	0.71	12	0.07	-81.00	2633.00	4255	20230419	-55.84	1705	20231030	10.21	2265	-17.04	20240102	1828	2.79	20240306	4255	-55.84	20230419	1705	10.21	20231030	0.16	N	131100	500	140 억	N	N	N	N
70	20240319	120816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	-4	5	-0.21	31798812	16900	77.36	1910	1910	1871	2445	1319	1883	1881.59	-4946	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	527	-23.20	0.71	12	0.06	-81.00	2633.00	4255	20230419	-55.84	1705	20231030	10.21	2265	-17.04	20240102	1828	2.79	20240306	4255	-55.84	20230419	1705	10.21	20231030	0.16	N	131100	500	140 억	N	N	N	N
71	20240319	110817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-2	5	-0.11	21106707	11207	51.30	1910	1910	1871	2445	1319	1883	1883.35	-4946	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	528	-23.22	0.71	12	0.04	-81.00	2633.00	4255	20230419	-55.79	1705	20231030	10.32	2265	-16.95	20240102	1828	2.90	20240306	4255	-55.79	20230419	1705	10.32	20231030	0.16	N	131100	500	140 억	N	N	N	N
72	20240319	100820	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	7	2	0.37	17791554	9447	43.24	1910	1910	1871	2445	1319	1883	1883.30	-5023	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	530	-23.33	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.58	1705	20231030	10.85	2265	-16.56	20240102	1828	3.39	20240306	4255	-55.58	20230419	1705	10.85	20231030	0.16	N	131100	500	140 억	N	N	N	N
73	20240319	090820	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	-3	5	-0.16	5976035	3172	14.52	1910	1910	1880	2445	1319	1883	1884.00	-1744	1907	1894	1887	1874	1867	1893	1873	140	562	500	1160	1	1	28048252	527	-23.21	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.82	1705	20231030	10.26	2265	-17.00	20240102	1828	2.84	20240306	4255	-55.82	20230419	1705	10.26	20231030	0.16	N	131100	500	140 억	N	N	N	N
74	20240318	160814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-10	5	-0.53	40947280	21745	80.49	1883	1900	1880	2460	1326	1893	1883.07	2678	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	528	-23.25	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1828	3.01	20240306	4255	-55.75	20230419	1705	10.44	20231030	0.16	N	131100	500	140 억	N	N	N	N
75	20240318	150815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-11	5	-0.58	38173711	20272	75.04	1883	1900	1880	2460	1326	1893	1883.08	2689	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	528	-23.23	0.71	12	0.07	-81.00	2633.00	4255	20230419	-55.77	1705	20231030	10.38	2265	-16.91	20240102	1828	2.95	20240306	4255	-55.77	20230419	1705	10.38	20231030	0.16	N	131100	500	140 억	N	N	N	N
76	20240318	140814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	-8	5	-0.42	34502884	18322	67.82	1883	1900	1880	2460	1326	1893	1883.14	2863	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	529	-23.27	0.72	12	0.07	-81.00	2633.00	4255	20230419	-55.70	1705	20231030	10.56	2265	-16.78	20240102	1828	3.12	20240306	4255	-55.70	20230419	1705	10.56	20231030	0.16	N	131100	500	140 억	N	N	N	N
77	20240318	130814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	-7	5	-0.37	32917626	17481	64.71	1883	1900	1880	2460	1326	1893	1883.05	2863	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	529	-23.28	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.68	1705	20231030	10.62	2265	-16.73	20240102	1828	3.17	20240306	4255	-55.68	20230419	1705	10.62	20231030	0.16	N	131100	500	140 억	N	N	N	N
78	20240318	120808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	-7	5	-0.37	32738456	17386	64.35	1883	1900	1880	2460	1326	1893	1883.04	2863	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	529	-23.28	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.68	1705	20231030	10.62	2265	-16.73	20240102	1828	3.17	20240306	4255	-55.68	20230419	1705	10.62	20231030	0.16	N	131100	500	140 억	N	N	N	N
79	20240318	110816	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	-7	5	-0.37	32529192	17275	63.94	1883	1900	1880	2460	1326	1893	1883.02	2863	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	529	-23.28	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.68	1705	20231030	10.62	2265	-16.73	20240102	1828	3.17	20240306	4255	-55.68	20230419	1705	10.62	20231030	0.16	N	131100	500	140 억	N	N	N	N
80	20240318	100814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	-3	5	-0.16	29582332	15715	58.17	1883	1900	1880	2460	1326	1893	1882.43	2866	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	530	-23.33	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.58	1705	20231030	10.85	2265	-16.56	20240102	1828	3.39	20240306	4255	-55.58	20230419	1705	10.85	20231030	0.16	N	131100	500	140 억	N	N	N	N
81	20240318	090813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	-2	5	-0.11	3063928	1627	6.02	1883	1900	1882	2460	1326	1893	1883.18	139	1979	1936	1907	1864	1835	1921	1849	140	567	500	1170	1	1	28048252	530	-23.35	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.56	1705	20231030	10.91	2265	-16.51	20240102	1828	3.45	20240306	4255	-55.56	20230419	1705	10.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
82	20240315	160806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	-20	5	-1.05	51166356	26976	71.67	1950	1950	1878	2485	1340	1913	1896.74	-7159	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	531	-23.37	0.72	12	0.10	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1828	3.56	20240306	4255	-55.51	20230419	1705	11.03	20231030	0.16	N	131100	500	140 억	N	N	N	N
83	20240315	150738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	-23	5	-1.20	46338708	24423	64.89	1950	1950	1878	2485	1340	1913	1897.34	-6824	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	530	-23.33	0.72	12	0.09	-81.00	2633.00	4255	20230419	-55.58	1705	20231030	10.85	2265	-16.56	20240102	1828	3.39	20240306	4255	-55.58	20230419	1705	10.85	20231030	0.16	N	131100	500	140 억	N	N	N	N
84	20240315	140724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1890	-23	5	-1.20	44799919	23608	62.73	1950	1950	1878	2485	1340	1913	1897.66	-6744	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	530	-23.33	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.58	1705	20231030	10.85	2265	-16.56	20240102	1828	3.39	20240306	4255	-55.58	20230419	1705	10.85	20231030	0.16	N	131100	500	140 억	N	N	N	N
85	20240315	130807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	-22	5	-1.15	44758353	23586	62.67	1950	1950	1878	2485	1340	1913	1897.67	-6727	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	530	-23.35	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.56	1705	20231030	10.91	2265	-16.51	20240102	1828	3.45	20240306	4255	-55.56	20230419	1705	10.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
86	20240315	120806	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	-22	5	-1.15	34499891	18153	48.23	1950	1950	1878	2485	1340	1913	1900.51	-6635	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	530	-23.35	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.56	1705	20231030	10.91	2265	-16.51	20240102	1828	3.45	20240306	4255	-55.56	20230419	1705	10.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
87	20240315	110804	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1896	-17	5	-0.89	32886901	17302	45.97	1950	1950	1878	2485	1340	1913	1900.76	-5957	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	532	-23.41	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.44	1705	20231030	11.20	2265	-16.29	20240102	1828	3.72	20240306	4255	-55.44	20230419	1705	11.20	20231030	0.16	N	131100	500	140 억	N	N	N	N
88	20240315	100805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1894	-19	5	-0.99	29493549	15508	41.20	1950	1950	1878	2485	1340	1913	1901.83	-5904	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	531	-23.38	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.49	1705	20231030	11.09	2265	-16.38	20240102	1828	3.61	20240306	4255	-55.49	20230419	1705	11.09	20231030	0.16	N	131100	500	140 억	N	N	N	N
89	20240315	090810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1888	-25	5	-1.31	9989116	5192	13.79	1950	1950	1881	2485	1340	1913	1923.94	-1038	1941	1927	1899	1885	1857	1934	1892	140	572	500	1180	1	1	28048252	530	-23.31	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.63	1705	20231030	10.73	2265	-16.64	20240102	1828	3.28	20240306	4255	-55.63	20230419	1705	10.73	20231030	0.16	N	131100	500	140 억	N	N	N	N
90	20240314	160758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	18	2	0.95	71079386	37635	60.47	1895	1913	1871	2460	1327	1895	1888.65	-1378	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	537	-23.62	0.73	12	0.13	-81.00	2633.00	4255	20230419	-55.04	1705	20231030	12.20	2265	-15.54	20240102	1828	4.65	20240306	4255	-55.04	20230419	1705	12.20	20231030	0.16	N	131100	500	140 억	N	N	N	N
91	20240314	150802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1900	5	2	0.26	63106401	33452	53.75	1895	1913	1871	2460	1327	1895	1886.48	-2188	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	533	-23.46	0.72	12	0.12	-81.00	2633.00	4255	20230419	-55.35	1705	20231030	11.44	2265	-16.11	20240102	1828	3.94	20240306	4255	-55.35	20230419	1705	11.44	20231030	0.16	N	131100	500	140 억	N	N	N	N
92	20240314	140801	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-12	5	-0.63	41514547	22009	35.36	1895	1913	1871	2460	1327	1895	1886.25	-5329	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	528	-23.25	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1828	3.01	20240306	4255	-55.75	20230419	1705	10.44	20231030	0.16	N	131100	500	140 억	N	N	N	N
93	20240314	130757	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-12	5	-0.63	40661363	21556	34.63	1895	1913	1871	2460	1327	1895	1886.31	-5329	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	528	-23.25	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1828	3.01	20240306	4255	-55.75	20230419	1705	10.44	20231030	0.16	N	131100	500	140 억	N	N	N	N
94	20240314	120758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1889	-6	5	-0.32	35408540	18766	30.15	1895	1913	1871	2460	1327	1895	1886.85	-5329	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	530	-23.32	0.72	12	0.07	-81.00	2633.00	4255	20230419	-55.61	1705	20231030	10.79	2265	-16.60	20240102	1828	3.34	20240306	4255	-55.61	20230419	1705	10.79	20231030	0.16	N	131100	500	140 억	N	N	N	N
95	20240314	110759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	3	2	0.16	32555994	17258	27.73	1895	1913	1871	2460	1327	1895	1886.43	-5254	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	532	-23.43	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1828	3.83	20240306	4255	-55.39	20230419	1705	11.32	20231030	0.16	N	131100	500	140 억	N	N	N	N
96	20240314	100805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-12	5	-0.63	17926546	9530	15.31	1895	1899	1871	2460	1327	1895	1881.06	-3681	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	528	-23.25	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1828	3.01	20240306	4255	-55.75	20230419	1705	10.44	20231030	0.16	N	131100	500	140 억	N	N	N	N
97	20240314	090801	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1891	-4	5	-0.21	1001737	529	0.85	1895	1899	1890	2460	1327	1895	1893.64	-344	1961	1927	1901	1867	1841	1915	1855	140	565	500	1170	1	1	28048252	530	-23.35	0.72	12	0.00	-81.00	2633.00	4255	20230419	-55.56	1705	20231030	10.91	2265	-16.51	20240102	1828	3.45	20240306	4255	-55.56	20230419	1705	10.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
98	20240313	160751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1895	-20	5	-1.04	117848651	62133	117.97	1935	1935	1875	2485	1341	1915	1896.72	-14474	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	532	-23.40	0.72	12	0.22	-81.00	2633.00	4255	20230419	-55.46	1705	20231030	11.14	2265	-16.34	20240102	1828	3.67	20240306	4255	-55.46	20230419	1705	11.14	20231030	0.16	N	131100	500	140 억	N	N	N	N
99	20240313	150752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-33	5	-1.72	114017872	60100	114.11	1935	1935	1875	2485	1341	1915	1897.14	-14762	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	528	-23.23	0.71	12	0.21	-81.00	2633.00	4255	20230419	-55.77	1705	20231030	10.38	2265	-16.91	20240102	1828	2.95	20240306	4255	-55.77	20230419	1705	10.38	20231030	0.16	N	131100	500	140 억	N	N	N	N
100	20240313	140756	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	-30	5	-1.57	73356984	38540	73.18	1935	1935	1885	2485	1341	1915	1903.40	-12744	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	529	-23.27	0.72	12	0.14	-81.00	2633.00	4255	20230419	-55.70	1705	20231030	10.56	2265	-16.78	20240102	1828	3.12	20240306	4255	-55.70	20230419	1705	10.56	20231030	0.16	N	131100	500	140 억	N	N	N	N
101	20240313	130759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1895	-20	5	-1.04	61296209	32159	61.06	1935	1935	1894	2485	1341	1915	1906.04	-10200	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	532	-23.40	0.72	12	0.11	-81.00	2633.00	4255	20230419	-55.46	1705	20231030	11.14	2265	-16.34	20240102	1828	3.67	20240306	4255	-55.46	20230419	1705	11.14	20231030	0.16	N	131100	500	140 억	N	N	N	N
102	20240313	120754	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-12	5	-0.63	52685301	27619	52.44	1935	1935	1895	2485	1341	1915	1907.57	-9420	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	534	-23.49	0.72	12	0.10	-81.00	2633.00	4255	20230419	-55.28	1705	20231030	11.61	2265	-15.98	20240102	1828	4.10	20240306	4255	-55.28	20230419	1705	11.61	20231030	0.16	N	131100	500	140 억	N	N	N	N
103	20240313	110752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	-9	5	-0.47	30331545	15856	30.11	1935	1935	1903	2485	1341	1915	1912.94	-6388	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	535	-23.53	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.21	1705	20231030	11.79	2265	-15.85	20240102	1828	4.27	20240306	4255	-55.21	20230419	1705	11.79	20231030	0.16	N	131100	500	140 억	N	N	N	N
104	20240313	100749	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	2	2	0.10	20128913	10512	19.96	1935	1935	1903	2485	1341	1915	1914.85	-2673	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	538	-23.67	0.73	12	0.04	-81.00	2633.00	4255	20230419	-54.95	1705	20231030	12.43	2265	-15.36	20240102	1828	4.87	20240306	4255	-54.95	20230419	1705	12.43	20231030	0.16	N	131100	500	140 억	N	N	N	N
105	20240313	090755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	-7	5	-0.37	5243032	2744	5.21	1935	1935	1903	2485	1341	1915	1910.73	-831	1979	1947	1925	1893	1871	1936	1882	140	570	500	1180	1	1	28048252	535	-23.56	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.16	1705	20231030	11.91	2265	-15.76	20240102	1828	4.38	20240306	4255	-55.16	20230419	1705	11.91	20231030	0.16	N	131100	500	140 억	N	N	N	N
106	20240312	160742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	-47	5	-2.40	100931516	52617	57.57	1957	1957	1903	2550	1374	1962	1918.23	-17201	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	537	-23.64	0.73	12	0.19	-81.00	2633.00	4255	20230419	-54.99	1705	20231030	12.32	2265	-15.45	20240102	1828	4.76	20240306	4255	-54.99	20230419	1705	12.32	20231030	0.16	N	131100	500	140 억	N	N	N	N
107	20240312	150742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-57	5	-2.91	88014577	45839	50.16	1957	1957	1905	2550	1374	1962	1920.08	-18462	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	534	-23.52	0.72	12	0.16	-81.00	2633.00	4255	20230419	-55.23	1705	20231030	11.73	2265	-15.89	20240102	1828	4.21	20240306	4255	-55.23	20230419	1705	11.73	20231030	0.16	N	131100	500	140 억	N	N	N	N
108	20240312	140736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	-50	5	-2.55	58894284	30590	33.47	1957	1957	1911	2550	1374	1962	1925.28	-15785	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	536	-23.60	0.73	12	0.11	-81.00	2633.00	4255	20230419	-55.06	1705	20231030	12.14	2265	-15.58	20240102	1828	4.60	20240306	4255	-55.06	20230419	1705	12.14	20231030	0.16	N	131100	500	140 억	N	N	N	N
109	20240312	130706	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	-48	5	-2.45	56215326	29189	31.94	1957	1957	1911	2550	1374	1962	1925.91	-15443	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	537	-23.63	0.73	12	0.10	-81.00	2633.00	4255	20230419	-55.02	1705	20231030	12.26	2265	-15.50	20240102	1828	4.70	20240306	4255	-55.02	20230419	1705	12.26	20231030	0.16	N	131100	500	140 억	N	N	N	N
110	20240312	120745	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	-45	5	-2.29	52368773	27179	29.74	1957	1957	1913	2550	1374	1962	1926.81	-14295	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	538	-23.67	0.73	12	0.10	-81.00	2633.00	4255	20230419	-54.95	1705	20231030	12.43	2265	-15.36	20240102	1828	4.87	20240306	4255	-54.95	20230419	1705	12.43	20231030	0.16	N	131100	500	140 억	N	N	N	N
111	20240312	110744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	-45	5	-2.29	48816417	25324	27.71	1957	1957	1913	2550	1374	1962	1927.67	-12721	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	538	-23.67	0.73	12	0.09	-81.00	2633.00	4255	20230419	-54.95	1705	20231030	12.43	2265	-15.36	20240102	1828	4.87	20240306	4255	-54.95	20230419	1705	12.43	20231030	0.16	N	131100	500	140 억	N	N	N	N
112	20240312	100743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	-37	5	-1.89	36748676	19032	20.82	1957	1957	1913	2550	1374	1962	1930.89	-7897	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	540	-23.77	0.73	12	0.07	-81.00	2633.00	4255	20230419	-54.76	1705	20231030	12.90	2265	-15.01	20240102	1828	5.31	20240306	4255	-54.76	20230419	1705	12.90	20231030	0.16	N	131100	500	140 억	N	N	N	N
113	20240312	090742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1950	-12	5	-0.61	422684	216	0.24	1957	1957	1950	2550	1374	1962	1956.87	-210	2036	1998	1950	1912	1864	2018	1932	140	588	500	1210	1	1	28048252	547	-24.07	0.74	12	0.00	-81.00	2633.00	4255	20230419	-54.17	1705	20231030	14.37	2265	-13.91	20240102	1828	6.67	20240306	4255	-54.17	20230419	1705	14.37	20231030	0.16	N	131100	500	140 억	N	N	N	N
114	20240311	160741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1962	32	2	1.66	178454335	91123	77.29	1902	1988	1902	2505	1351	1930	1958.39	-3535	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	550	-24.22	0.75	12	0.32	-81.00	2633.00	4255	20230419	-53.89	1705	20231030	15.07	2265	-13.38	20240102	1828	7.33	20240306	4255	-53.89	20230419	1705	15.07	20231030	0.16	N	131100	500	140 억	N	N	N	N
115	20240311	150740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1948	18	2	0.93	166476644	84992	72.09	1902	1988	1902	2505	1351	1930	1958.73	-3699	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	546	-24.05	0.74	12	0.30	-81.00	2633.00	4255	20230419	-54.22	1705	20231030	14.25	2265	-14.00	20240102	1828	6.56	20240306	4255	-54.22	20230419	1705	14.25	20231030	0.16	N	131100	500	140 억	N	N	N	N
116	20240311	140738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1950	20	2	1.04	153984581	78554	66.63	1902	1988	1902	2505	1351	1930	1960.24	-5597	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	547	-24.07	0.74	12	0.28	-81.00	2633.00	4255	20230419	-54.17	1705	20231030	14.37	2265	-13.91	20240102	1828	6.67	20240306	4255	-54.17	20230419	1705	14.37	20231030	0.16	N	131100	500	140 억	N	N	N	N
117	20240311	130739	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	5	2	0.26	148037509	75481	64.02	1902	1988	1902	2505	1351	1930	1961.26	-6156	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	543	-23.89	0.73	12	0.27	-81.00	2633.00	4255	20230419	-54.52	1705	20231030	13.49	2265	-14.57	20240102	1828	5.85	20240306	4255	-54.52	20230419	1705	13.49	20231030	0.16	N	131100	500	140 억	N	N	N	N
118	20240311	120740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1951	21	2	1.09	135992478	69278	58.76	1902	1988	1902	2505	1351	1930	1963.00	-6892	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	547	-24.09	0.74	12	0.25	-81.00	2633.00	4255	20230419	-54.15	1705	20231030	14.43	2265	-13.86	20240102	1828	6.73	20240306	4255	-54.15	20230419	1705	14.43	20231030	0.16	N	131100	500	140 억	N	N	N	N
119	20240311	110736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1953	23	2	1.19	132939170	67713	57.43	1902	1988	1902	2505	1351	1930	1963.27	-6648	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	548	-24.11	0.74	12	0.24	-81.00	2633.00	4255	20230419	-54.10	1705	20231030	14.55	2265	-13.77	20240102	1828	6.84	20240306	4255	-54.10	20230419	1705	14.55	20231030	0.16	N	131100	500	140 억	N	N	N	N
120	20240311	100728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1980	50	2	2.59	102422651	52107	44.20	1902	1988	1902	2505	1351	1930	1965.62	-4296	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	555	-24.44	0.75	12	0.19	-81.00	2633.00	4255	20230419	-53.47	1705	20231030	16.13	2265	-12.58	20240102	1828	8.32	20240306	4255	-53.47	20230419	1705	16.13	20231030	0.16	N	131100	500	140 억	N	N	N	N
121	20240311	090732	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	-8	5	-0.41	7983666	4173	3.54	1902	1934	1902	2505	1351	1930	1913.17	444	2002	1965	1918	1881	1834	1984	1900	140	575	500	1190	1	1	28048252	539	-23.73	0.73	12	0.01	-81.00	2633.00	4255	20230419	-54.83	1705	20231030	12.73	2265	-15.14	20240102	1828	5.14	20240306	4255	-54.83	20230419	1705	12.73	20231030	0.16	N	131100	500	140 억	N	N	N	N
122	20240308	160736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	51	2	2.71	227179162	117847	219.87	1871	1955	1871	2440	1316	1879	1927.75	9526	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	541	-23.83	0.73	12	0.42	-81.00	2633.00	4255	20230419	-54.64	1705	20231030	13.20	2265	-14.79	20240102	1828	5.58	20240306	4255	-54.64	20230419	1705	13.20	20231030	0.16	N	131100	500	140 억	N	N	N	N
123	20240308	150734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1928	49	2	2.61	214732920	111383	207.81	1871	1955	1871	2440	1316	1879	1927.88	9029	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	541	-23.80	0.73	12	0.40	-81.00	2633.00	4255	20230419	-54.69	1705	20231030	13.08	2265	-14.88	20240102	1828	5.47	20240306	4255	-54.69	20230419	1705	13.08	20231030	0.16	N	131100	500	140 억	N	N	N	N
124	20240308	140732	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1932	53	2	2.82	193404933	100304	187.14	1871	1955	1871	2440	1316	1879	1928.19	8476	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	542	-23.85	0.73	12	0.36	-81.00	2633.00	4255	20230419	-54.59	1705	20231030	13.31	2265	-14.70	20240102	1828	5.69	20240306	4255	-54.59	20230419	1705	13.31	20231030	0.16	N	131100	500	140 억	N	N	N	N
125	20240308	130728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1941	62	2	3.30	168960636	87657	163.55	1871	1955	1871	2440	1316	1879	1927.52	11578	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	544	-23.96	0.74	12	0.31	-81.00	2633.00	4255	20230419	-54.38	1705	20231030	13.84	2265	-14.30	20240102	1828	6.18	20240306	4255	-54.38	20230419	1705	13.84	20231030	0.16	N	131100	500	140 억	N	N	N	N
126	20240308	120730	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1952	73	2	3.89	149338818	77566	144.72	1871	1955	1871	2440	1316	1879	1925.31	14107	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	548	-24.10	0.74	12	0.28	-81.00	2633.00	4255	20230419	-54.12	1705	20231030	14.49	2265	-13.82	20240102	1828	6.78	20240306	4255	-54.12	20230419	1705	14.49	20231030	0.16	N	131100	500	140 억	N	N	N	N
127	20240308	110731	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1944	65	2	3.46	132012598	68676	128.13	1871	1950	1871	2440	1316	1879	1922.25	12675	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	545	-24.00	0.74	12	0.24	-81.00	2633.00	4255	20230419	-54.31	1705	20231030	14.02	2265	-14.17	20240102	1828	6.35	20240306	4255	-54.31	20230419	1705	14.02	20231030	0.16	N	131100	500	140 억	N	N	N	N
128	20240308	100725	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1923	44	2	2.34	79380089	41438	77.31	1871	1935	1871	2440	1316	1879	1915.64	2444	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	539	-23.74	0.73	12	0.15	-81.00	2633.00	4255	20230419	-54.81	1705	20231030	12.79	2265	-15.10	20240102	1828	5.20	20240306	4255	-54.81	20230419	1705	12.79	20231030	0.16	N	131100	500	140 억	N	N	N	N
129	20240308	090727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	1	2	0.05	1971318	1049	1.96	1871	1898	1871	2440	1316	1879	1879.24	724	1993	1936	1893	1836	1793	1964	1864	140	561	500	1160	1	1	28048252	527	-23.21	0.71	12	0.00	-81.00	2633.00	4255	20230419	-55.82	1705	20231030	10.26	2265	-17.00	20240102	1828	2.84	20240306	4255	-55.82	20230419	1705	10.26	20231030	0.16	N	131100	500	140 억	N	N	N	N
130	20240307	160727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1879	27	2	1.46	100918522	53568	105.18	1852	1950	1850	2405	1297	1852	1883.93	1058	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	527	-23.20	0.71	12	0.19	-81.00	2633.00	4255	20230419	-55.84	1705	20231030	10.21	2265	-17.04	20240102	1828	2.79	20240306	4255	-55.84	20230419	1705	10.21	20231030	0.16	N	131100	500	140 억	N	N	N	N
131	20240307	150708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1878	26	2	1.40	97040268	51500	101.12	1852	1950	1850	2405	1297	1852	1884.28	810	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	527	-23.19	0.71	12	0.18	-81.00	2633.00	4255	20230419	-55.86	1705	20231030	10.15	2265	-17.09	20240102	1828	2.74	20240306	4255	-55.86	20230419	1705	10.15	20231030	0.16	N	131100	500	140 억	N	N	N	N
132	20240307	140717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	24	2	1.30	89672210	47577	93.42	1852	1950	1850	2405	1297	1852	1884.78	1745	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	526	-23.16	0.71	12	0.17	-81.00	2633.00	4255	20230419	-55.91	1705	20231030	10.03	2265	-17.17	20240102	1828	2.63	20240306	4255	-55.91	20230419	1705	10.03	20231030	0.16	N	131100	500	140 억	N	N	N	N
133	20240307	130718	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	28	2	1.51	76566733	40577	79.67	1852	1950	1850	2405	1297	1852	1886.95	3987	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	527	-23.21	0.71	12	0.14	-81.00	2633.00	4255	20230419	-55.82	1705	20231030	10.26	2265	-17.00	20240102	1828	2.84	20240306	4255	-55.82	20230419	1705	10.26	20231030	0.16	N	131100	500	140 억	N	N	N	N
134	20240307	120722	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	35	2	1.89	71650027	37960	74.53	1852	1950	1850	2405	1297	1852	1887.51	4819	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	529	-23.30	0.72	12	0.14	-81.00	2633.00	4255	20230419	-55.65	1705	20231030	10.67	2265	-16.69	20240102	1828	3.23	20240306	4255	-55.65	20230419	1705	10.67	20231030	0.16	N	131100	500	140 억	N	N	N	N
135	20240307	110727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	41	2	2.21	65954861	34942	68.61	1852	1950	1850	2405	1297	1852	1887.55	6270	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	531	-23.37	0.72	12	0.12	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1828	3.56	20240306	4255	-55.51	20230419	1705	11.03	20231030	0.16	N	131100	500	140 억	N	N	N	N
136	20240307	100721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	46	2	2.48	65184963	34533	67.80	1852	1950	1850	2405	1297	1852	1887.61	6287	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	532	-23.43	0.72	12	0.12	-81.00	2633.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1828	3.83	20240306	4255	-55.39	20230419	1705	11.32	20231030	0.16	N	131100	500	140 억	N	N	N	N
137	20240307	090723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1865	13	2	0.70	3928196	2122	4.17	1852	1870	1850	2405	1297	1852	1851.18	-109	1902	1876	1852	1826	1802	1890	1840	140	553	500	1140	1	1	28048252	523	-23.02	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.17	1705	20231030	9.38	2265	-17.66	20240102	1828	2.02	20240306	4255	-56.17	20230419	1705	9.38	20231030	0.16	N	131100	500	140 억	N	N	N	N
138	20240306	160719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1852	-2	5	-0.11	94192772	50919	123.55	1828	1878	1828	2410	1298	1854	1849.86	3704	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	519	-22.86	0.70	12	0.18	-81.00	2633.00	4255	20230419	-56.47	1705	20231030	8.62	2265	-18.23	20240102	1828	1.31	20240306	4255	-56.47	20230419	1705	8.62	20231030	0.15	N	131100	500	140 억	N	N	N	N
139	20240306	150719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1848	-6	5	-0.32	92181692	49830	120.91	1828	1878	1828	2410	1298	1854	1849.92	3514	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	518	-22.81	0.70	12	0.18	-81.00	2633.00	4255	20230419	-56.57	1705	20231030	8.39	2265	-18.41	20240102	1828	1.09	20240306	4255	-56.57	20230419	1705	8.39	20231030	0.15	N	131100	500	140 억	N	N	N	N
140	20240306	140723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1839	-15	5	-0.81	72379402	39114	94.91	1828	1878	1828	2410	1298	1854	1850.47	3757	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	516	-22.70	0.70	12	0.14	-81.00	2633.00	4255	20230419	-56.78	1705	20231030	7.86	2265	-18.81	20240102	1828	0.60	20240306	4255	-56.78	20230419	1705	7.86	20231030	0.15	N	131100	500	140 억	N	N	N	N
141	20240306	130723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1848	-6	5	-0.32	63178221	34117	82.78	1828	1878	1828	2410	1298	1854	1851.81	5084	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	518	-22.81	0.70	12	0.12	-81.00	2633.00	4255	20230419	-56.57	1705	20231030	8.39	2265	-18.41	20240102	1828	1.09	20240306	4255	-56.57	20230419	1705	8.39	20231030	0.15	N	131100	500	140 억	N	N	N	N
142	20240306	120722	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1850	-4	5	-0.22	56338070	30413	73.79	1828	1878	1828	2410	1298	1854	1852.43	5700	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	519	-22.84	0.70	12	0.11	-81.00	2633.00	4255	20230419	-56.52	1705	20231030	8.50	2265	-18.32	20240102	1828	1.20	20240306	4255	-56.52	20230419	1705	8.50	20231030	0.15	N	131100	500	140 억	N	N	N	N
143	20240306	110720	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1853	-1	5	-0.05	50871617	27458	66.62	1828	1878	1828	2410	1298	1854	1852.71	7522	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	520	-22.88	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.45	1705	20231030	8.68	2265	-18.19	20240102	1828	1.37	20240306	4255	-56.45	20230419	1705	8.68	20231030	0.15	N	131100	500	140 억	N	N	N	N
144	20240306	100705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1855	1	2	0.05	39324259	21224	51.50	1828	1878	1828	2410	1298	1854	1852.82	8383	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	520	-22.90	0.70	12	0.08	-81.00	2633.00	4255	20230419	-56.40	1705	20231030	8.80	2265	-18.10	20240102	1828	1.48	20240306	4255	-56.40	20230419	1705	8.80	20231030	0.15	N	131100	500	140 억	N	N	N	N
145	20240306	090719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1853	-1	5	-0.05	4489726	2454	5.95	1828	1857	1828	2410	1298	1854	1829.55	-51	1899	1876	1863	1840	1827	1870	1834	140	556	500	1140	1	1	28048252	520	-22.88	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.45	1705	20231030	8.68	2265	-18.19	20240102	1828	1.37	20240306	4255	-56.45	20230419	1705	8.68	20231030	0.15	N	131100	500	140 억	N	N	N	N
146	20240305	160714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1854	-32	5	-1.70	76760095	41210	106.82	1886	1886	1850	2450	1321	1886	1862.66	-11737	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	520	-22.89	0.70	12	0.15	-81.00	2633.00	4255	20230419	-56.43	1705	20231030	8.74	2265	-18.15	20240102	1850	0.22	20240305	4255	-56.43	20230419	1705	8.74	20231030	0.15	N	131100	500	140 억	N	N	N	N
147	20240305	150714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1855	-31	5	-1.64	70218258	37682	97.67	1886	1886	1850	2450	1321	1886	1863.44	-11529	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	520	-22.90	0.70	12	0.13	-81.00	2633.00	4255	20230419	-56.40	1705	20231030	8.80	2265	-18.10	20240102	1850	0.27	20240305	4255	-56.40	20230419	1705	8.80	20231030	0.15	N	131100	500	140 억	N	N	N	N
148	20240305	140707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1860	-26	5	-1.38	63866390	34261	88.81	1886	1886	1850	2450	1321	1886	1864.11	-9693	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	522	-22.96	0.71	12	0.12	-81.00	2633.00	4255	20230419	-56.29	1705	20231030	9.09	2265	-17.88	20240102	1850	0.54	20240305	4255	-56.29	20230419	1705	9.09	20231030	0.15	N	131100	500	140 억	N	N	N	N
149	20240305	130705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1859	-27	5	-1.43	63011014	33801	87.62	1886	1886	1850	2450	1321	1886	1864.18	-9493	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	521	-22.95	0.71	12	0.12	-81.00	2633.00	4255	20230419	-56.31	1705	20231030	9.03	2265	-17.92	20240102	1850	0.49	20240305	4255	-56.31	20230419	1705	9.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
150	20240305	120708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1866	-20	5	-1.06	40212916	21525	55.79	1886	1886	1861	2450	1321	1886	1868.20	-6749	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	523	-23.04	0.71	12	0.08	-81.00	2633.00	4255	20230419	-56.15	1705	20231030	9.44	2265	-17.62	20240102	1860	0.32	20240304	4255	-56.15	20230419	1705	9.44	20231030	0.15	N	131100	500	140 억	N	N	N	N
151	20240305	110710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1867	-19	5	-1.01	30558113	16344	42.37	1886	1886	1863	2450	1321	1886	1869.68	-5326	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	524	-23.05	0.71	12	0.06	-81.00	2633.00	4255	20230419	-56.12	1705	20231030	9.50	2265	-17.57	20240102	1860	0.38	20240304	4255	-56.12	20230419	1705	9.50	20231030	0.15	N	131100	500	140 억	N	N	N	N
152	20240305	100706	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	-10	5	-0.53	15170520	8105	21.01	1886	1886	1863	2450	1321	1886	1871.75	-1321	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	526	-23.16	0.71	12	0.03	-81.00	2633.00	4255	20230419	-55.91	1705	20231030	10.03	2265	-17.17	20240102	1860	0.86	20240304	4255	-55.91	20230419	1705	10.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
153	20240305	090707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1870	-16	5	-0.85	607339	323	0.84	1886	1886	1870	2450	1321	1886	1880.31	21	1922	1904	1882	1864	1842	1913	1873	140	564	500	1160	1	1	28048252	525	-23.09	0.71	12	0.00	-81.00	2633.00	4255	20230419	-56.05	1705	20231030	9.68	2265	-17.44	20240102	1860	0.54	20240304	4255	-56.05	20230419	1705	9.68	20231030	0.15	N	131100	500	140 억	N	N	N	N
154	20240304	160709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	10	2	0.53	72498545	38573	71.13	1876	1900	1860	2435	1314	1876	1879.51	-2304	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	529	-23.28	0.72	12	0.14	-81.00	2633.00	4255	20230419	-55.68	1705	20231030	10.62	2265	-16.73	20240102	1860	1.40	20240304	4255	-55.68	20230419	1705	10.62	20231030	0.15	N	131100	500	140 억	N	N	N	N
155	20240304	150704	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1876	0	3	0.00	72030849	38325	70.68	1876	1900	1860	2435	1314	1876	1879.47	-2126	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	526	-23.16	0.71	12	0.14	-81.00	2633.00	4255	20230419	-55.91	1705	20231030	10.03	2265	-17.17	20240102	1860	0.86	20240304	4255	-55.91	20230419	1705	10.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
156	20240304	140632	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	5	2	0.27	55097075	29303	54.04	1876	1900	1860	2435	1314	1876	1880.25	1630	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	528	-23.22	0.71	12	0.10	-81.00	2633.00	4255	20230419	-55.79	1705	20231030	10.32	2265	-16.95	20240102	1860	1.13	20240304	4255	-55.79	20230419	1705	10.32	20231030	0.15	N	131100	500	140 억	N	N	N	N
157	20240304	130701	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	9	2	0.48	47496820	25262	46.59	1876	1900	1860	2435	1314	1876	1880.17	3675	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	529	-23.27	0.72	12	0.09	-81.00	2633.00	4255	20230419	-55.70	1705	20231030	10.56	2265	-16.78	20240102	1860	1.34	20240304	4255	-55.70	20230419	1705	10.56	20231030	0.15	N	131100	500	140 억	N	N	N	N
158	20240304	120635	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1886	10	2	0.53	40318177	21447	39.55	1876	1900	1860	2435	1314	1876	1879.90	4488	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	529	-23.28	0.72	12	0.08	-81.00	2633.00	4255	20230419	-55.68	1705	20231030	10.62	2265	-16.73	20240102	1860	1.40	20240304	4255	-55.68	20230419	1705	10.62	20231030	0.15	N	131100	500	140 억	N	N	N	N
159	20240304	110655	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	17	2	0.91	36757062	19560	36.07	1876	1900	1860	2435	1314	1876	1879.20	5344	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	531	-23.37	0.72	12	0.07	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1860	1.77	20240304	4255	-55.51	20230419	1705	11.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
160	20240304	100655	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1893	17	2	0.91	29884396	15929	29.38	1876	1895	1860	2435	1314	1876	1876.10	3943	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	531	-23.37	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.51	1705	20231030	11.03	2265	-16.42	20240102	1860	1.77	20240304	4255	-55.51	20230419	1705	11.03	20231030	0.15	N	131100	500	140 억	N	N	N	N
161	20240304	090657	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1875	-1	5	-0.05	2993603	1596	2.94	1876	1876	1865	2435	1314	1876	1875.69	-265	1923	1899	1887	1863	1851	1893	1857	140	559	500	1160	1	1	28048252	526	-23.15	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.93	1705	20231030	9.97	2265	-17.22	20240102	1862	0.70	20240228	4255	-55.93	20230419	1705	9.97	20231030	0.15	N	131100	500	140 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History