KissMeData/131100/price/prices-20240401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

70 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	20240430	160849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	2	2	0.11	37882120	21352	55.60	1788	1788	1771	2300	1242	1773	1774.17	-331	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.08	-586.00	2069.00	3295	20231212	-46.13	1705	20231030	4.11	2265	-21.63	20240102	1721	3.14	20240415	3295	-46.13	20231212	1705	4.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
3	20240430	150901	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	2	2	0.11	34736323	19579	50.98	1788	1788	1771	2300	1242	1773	1774.16	-679	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.07	-586.00	2069.00	3295	20231212	-46.13	1705	20231030	4.11	2265	-21.63	20240102	1721	3.14	20240415	3295	-46.13	20231212	1705	4.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
4	20240430	140900	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1774	1	2	0.06	22987806	12954	33.73	1788	1788	1771	2300	1242	1773	1774.57	-723	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.05	-586.00	2069.00	3295	20231212	-46.16	1705	20231030	4.05	2265	-21.68	20240102	1721	3.08	20240415	3295	-46.16	20231212	1705	4.05	20231030	0.15	N	131100	500	140 억	N	N	N	N
5	20240430	130858	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	0	3	0.00	12838678	7231	18.83	1788	1788	1771	2300	1242	1773	1775.51	-1031	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	497	-3.03	0.86	12	0.03	-586.00	2069.00	3295	20231212	-46.19	1705	20231030	3.99	2265	-21.72	20240102	1721	3.02	20240415	3295	-46.19	20231212	1705	3.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
6	20240430	120859	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	0	3	0.00	10184733	5734	14.93	1788	1788	1771	2300	1242	1773	1776.20	-1019	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	497	-3.03	0.86	12	0.02	-586.00	2069.00	3295	20231212	-46.19	1705	20231030	3.99	2265	-21.72	20240102	1721	3.02	20240415	3295	-46.19	20231212	1705	3.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
7	20240430	110855	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	3	2	0.17	9191054	5174	13.47	1788	1788	1771	2300	1242	1773	1776.39	-1005	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.02	-586.00	2069.00	3295	20231212	-46.10	1705	20231030	4.16	2265	-21.59	20240102	1721	3.20	20240415	3295	-46.10	20231212	1705	4.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
8	20240430	100857	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	3	2	0.17	5668100	3187	8.30	1788	1788	1774	2300	1242	1773	1778.51	-974	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.01	-586.00	2069.00	3295	20231212	-46.10	1705	20231030	4.16	2265	-21.59	20240102	1721	3.20	20240415	3295	-46.10	20231212	1705	4.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
9	20240430	090907	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	9	2	0.51	2097782	1178	3.07	1788	1788	1777	2300	1242	1773	1780.80	-878	1796	1784	1776	1764	1756	1780	1760	140	527	500	1090	1	1	28048252	500	-3.04	0.86	12	0.00	-586.00	2069.00	3295	20231212	-45.92	1705	20231030	4.52	2265	-21.32	20240102	1721	3.54	20240415	3295	-45.92	20231212	1705	4.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
10	20240429	160846	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	0	3	0.00	68114879	38401	174.93	1788	1788	1768	2300	1242	1773	1773.78	-5897	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	497	-3.03	0.86	12	0.14	-586.00	2069.00	3660	20230421	-51.56	1705	20231030	3.99	2265	-21.72	20240102	1721	3.02	20240415	3295	-46.19	20231212	1705	3.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
11	20240429	150857	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	2	2	0.11	62860605	35438	161.43	1788	1788	1768	2300	1242	1773	1773.82	-5767	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.13	-586.00	2069.00	3660	20230421	-51.50	1705	20231030	4.11	2265	-21.63	20240102	1721	3.14	20240415	3295	-46.13	20231212	1705	4.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
12	20240429	140824	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	3	2	0.17	42214266	23775	108.30	1788	1788	1771	2300	1242	1773	1775.57	-5767	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.08	-586.00	2069.00	3660	20230421	-51.48	1705	20231030	4.16	2265	-21.59	20240102	1721	3.20	20240415	3295	-46.10	20231212	1705	4.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
13	20240429	130856	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1777	4	2	0.23	42182298	23757	108.22	1788	1788	1771	2300	1242	1773	1775.57	-5767	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.08	-586.00	2069.00	3660	20230421	-51.45	1705	20231030	4.22	2265	-21.55	20240102	1721	3.25	20240415	3295	-46.07	20231212	1705	4.22	20231030	0.15	N	131100	500	140 억	N	N	N	N
14	20240429	120856	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	2	2	0.11	41197206	23202	105.69	1788	1788	1771	2300	1242	1773	1775.59	-6100	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.08	-586.00	2069.00	3660	20230421	-51.50	1705	20231030	4.11	2265	-21.63	20240102	1721	3.14	20240415	3295	-46.13	20231212	1705	4.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
15	20240429	110830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1783	10	2	0.56	34582287	19477	88.73	1788	1788	1771	2300	1242	1773	1775.54	-6221	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	500	-3.04	0.86	12	0.07	-586.00	2069.00	3660	20230421	-51.28	1705	20231030	4.57	2265	-21.28	20240102	1721	3.60	20240415	3295	-45.89	20231212	1705	4.57	20231030	0.15	N	131100	500	140 억	N	N	N	N
16	20240429	100855	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	3	2	0.17	32149435	18109	82.49	1788	1788	1771	2300	1242	1773	1775.33	-6527	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.06	-586.00	2069.00	3660	20230421	-51.48	1705	20231030	4.16	2265	-21.59	20240102	1721	3.20	20240415	3295	-46.10	20231212	1705	4.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
17	20240429	090855	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1774	1	2	0.06	4814859	2705	12.32	1788	1788	1771	2300	1242	1773	1779.98	-10	1843	1808	1781	1746	1719	1825	1763	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.01	-586.00	2069.00	3660	20230421	-51.53	1705	20231030	4.05	2265	-21.68	20240102	1721	3.08	20240415	3295	-46.16	20231212	1705	4.05	20231030	0.15	N	131100	500	140 억	N	N	N	N
18	20240426	160851	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	10	2	0.57	38990444	21952	131.84	1754	1816	1754	2290	1235	1763	1776.17	-1116	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	497	-3.03	0.86	12	0.08	-586.00	2069.00	3680	20230420	-51.82	1705	20231030	3.99	2265	-21.72	20240102	1721	3.02	20240415	3295	-46.19	20231212	1705	3.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
19	20240426	150852	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1773	10	2	0.57	35569020	20021	120.25	1754	1816	1754	2290	1235	1763	1776.59	-983	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	497	-3.03	0.86	12	0.07	-586.00	2069.00	3680	20230420	-51.82	1705	20231030	3.99	2265	-21.72	20240102	1721	3.02	20240415	3295	-46.19	20231212	1705	3.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
20	20240426	140850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1772	9	2	0.51	32415334	18240	109.55	1754	1816	1754	2290	1235	1763	1777.16	-916	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	497	-3.02	0.86	12	0.07	-586.00	2069.00	3680	20230420	-51.85	1705	20231030	3.93	2265	-21.77	20240102	1721	2.96	20240415	3295	-46.22	20231212	1705	3.93	20231030	0.15	N	131100	500	140 억	N	N	N	N
21	20240426	130852	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1772	9	2	0.51	31697882	17835	107.12	1754	1816	1754	2290	1235	1763	1777.29	-916	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	497	-3.02	0.86	12	0.06	-586.00	2069.00	3680	20230420	-51.85	1705	20231030	3.93	2265	-21.77	20240102	1721	2.96	20240415	3295	-46.22	20231212	1705	3.93	20231030	0.15	N	131100	500	140 억	N	N	N	N
22	20240426	120849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	12	2	0.68	27262598	15330	92.07	1754	1816	1754	2290	1235	1763	1778.38	-773	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.05	-586.00	2069.00	3680	20230420	-51.77	1705	20231030	4.11	2265	-21.63	20240102	1721	3.14	20240415	3295	-46.13	20231212	1705	4.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
23	20240426	110849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1772	9	2	0.51	25056871	14086	84.60	1754	1816	1754	2290	1235	1763	1778.85	-737	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	497	-3.02	0.86	12	0.05	-586.00	2069.00	3680	20230420	-51.85	1705	20231030	3.93	2265	-21.77	20240102	1721	2.96	20240415	3295	-46.22	20231212	1705	3.93	20231030	0.15	N	131100	500	140 억	N	N	N	N
24	20240426	100848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	13	2	0.74	13198076	7388	44.37	1754	1816	1754	2290	1235	1763	1786.42	-925	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	498	-3.03	0.86	12	0.03	-586.00	2069.00	3680	20230420	-51.74	1705	20231030	4.16	2265	-21.59	20240102	1721	3.20	20240415	3295	-46.10	20231212	1705	4.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
25	20240426	090854	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1810	47	2	2.67	4600128	2556	15.35	1754	1816	1754	2290	1235	1763	1799.74	-100	1813	1788	1769	1744	1725	1778	1734	140	527	500	1090	1	1	28048252	508	-3.09	0.87	12	0.01	-586.00	2069.00	3680	20230420	-50.82	1705	20231030	6.16	2265	-20.09	20240102	1721	5.17	20240415	3295	-45.07	20231212	1705	6.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
26	20240425	160845	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1763	-18	5	-1.01	29476170	16650	110.10	1781	1794	1750	2315	1247	1781	1770.34	-2306	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	494	-3.01	0.85	12	0.06	-586.00	2069.00	4255	20230419	-58.57	1705	20231030	3.40	2265	-22.16	20240102	1721	2.44	20240415	3295	-46.49	20231212	1705	3.40	20231030	0.15	N	131100	500	140 억	N	N	N	N
27	20240425	150850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1759	-22	5	-1.24	27862334	15733	104.04	1781	1794	1750	2315	1247	1781	1770.95	-1797	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	493	-3.00	0.85	12	0.06	-586.00	2069.00	4255	20230419	-58.66	1705	20231030	3.17	2265	-22.34	20240102	1721	2.21	20240415	3295	-46.62	20231212	1705	3.17	20231030	0.15	N	131100	500	140 억	N	N	N	N
28	20240425	140847	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1765	-16	5	-0.90	26662008	15051	99.53	1781	1794	1750	2315	1247	1781	1771.44	-1768	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	495	-3.01	0.85	12	0.05	-586.00	2069.00	4255	20230419	-58.52	1705	20231030	3.52	2265	-22.08	20240102	1721	2.56	20240415	3295	-46.43	20231212	1705	3.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
29	20240425	130848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1766	-15	5	-0.84	22368695	12619	83.45	1781	1794	1750	2315	1247	1781	1772.62	-1457	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	495	-3.01	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.50	1705	20231030	3.58	2265	-22.03	20240102	1721	2.61	20240415	3295	-46.40	20231212	1705	3.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
30	20240425	120845	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1770	-11	5	-0.62	21565822	12165	80.45	1781	1794	1750	2315	1247	1781	1772.78	-1391	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	496	-3.02	0.86	12	0.04	-586.00	2069.00	4255	20230419	-58.40	1705	20231030	3.81	2265	-21.85	20240102	1721	2.85	20240415	3295	-46.28	20231212	1705	3.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
31	20240425	110846	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1766	-15	5	-0.84	11572589	6520	43.12	1781	1794	1750	2315	1247	1781	1774.94	-1290	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	495	-3.01	0.85	12	0.02	-586.00	2069.00	4255	20230419	-58.50	1705	20231030	3.58	2265	-22.03	20240102	1721	2.61	20240415	3295	-46.40	20231212	1705	3.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
32	20240425	100846	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1777	-4	5	-0.22	7682339	4313	28.52	1781	1794	1777	2315	1247	1781	1781.21	-873	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	498	-3.03	0.86	12	0.02	-586.00	2069.00	4255	20230419	-58.24	1705	20231030	4.22	2265	-21.55	20240102	1721	3.25	20240415	3295	-46.07	20231212	1705	4.22	20231030	0.15	N	131100	500	140 억	N	N	N	N
33	20240425	090849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	12	2	0.67	758496	425	2.81	1781	1794	1781	2315	1247	1781	1784.70	-266	1809	1795	1786	1772	1763	1790	1767	140	534	500	1100	1	1	28048252	503	-3.06	0.87	12	0.00	-586.00	2069.00	4255	20230419	-57.86	1705	20231030	5.16	2265	-20.84	20240102	1721	4.18	20240415	3295	-45.58	20231212	1705	5.16	20231030	0.15	N	131100	500	140 억	N	N	N	N
34	20240424	160829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	0	3	0.00	26928687	15122	56.82	1800	1800	1777	2315	1247	1781	1780.76	-175	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	500	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
35	20240424	150843	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	-1	5	-0.06	26647364	14964	56.23	1800	1800	1777	2315	1247	1781	1780.76	-84	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	499	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.17	1705	20231030	4.40	2265	-21.41	20240102	1721	3.43	20240415	3295	-45.98	20231212	1705	4.40	20231030	0.15	N	131100	500	140 억	N	N	N	N
36	20240424	140843	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	0	3	0.00	25702119	14433	54.23	1800	1800	1777	2315	1247	1781	1780.79	-4	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	500	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
37	20240424	130848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	0	3	0.00	23704837	13311	50.02	1800	1800	1777	2315	1247	1781	1780.85	-4	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	500	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
38	20240424	120844	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	-1	5	-0.06	23526738	13211	49.64	1800	1800	1777	2315	1247	1781	1780.84	-4	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	499	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.17	1705	20231030	4.40	2265	-21.41	20240102	1721	3.43	20240415	3295	-45.98	20231212	1705	4.40	20231030	0.15	N	131100	500	140 억	N	N	N	N
39	20240424	110842	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1783	2	2	0.11	16180503	9085	34.14	1800	1800	1777	2315	1247	1781	1781.01	-4	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	500	-3.04	0.86	12	0.03	-586.00	2069.00	4255	20230419	-58.10	1705	20231030	4.57	2265	-21.28	20240102	1721	3.60	20240415	3295	-45.89	20231212	1705	4.57	20231030	0.15	N	131100	500	140 억	N	N	N	N
40	20240424	100841	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	0	3	0.00	3757753	2108	7.92	1800	1800	1780	2315	1247	1781	1782.62	67	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	500	-3.04	0.86	12	0.01	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
41	20240424	090843	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1790	9	2	0.51	39489	22	0.08	1800	1800	1790	2315	1247	1781	1794.95	-13	1795	1787	1776	1768	1757	1792	1773	140	534	500	1100	1	1	28048252	502	-3.05	0.87	12	0.00	-586.00	2069.00	4255	20230419	-57.93	1705	20231030	4.99	2265	-20.97	20240102	1721	4.01	20240415	3295	-45.68	20231212	1705	4.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
42	20240423	160819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	20	2	1.14	47339850	26611	215.91	1769	1784	1765	2285	1233	1761	1778.96	-938	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.09	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
43	20240423	150840	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1770	9	2	0.51	44230528	24859	201.70	1769	1784	1765	2285	1233	1761	1779.26	-706	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	496	-3.02	0.86	12	0.09	-586.00	2069.00	4255	20230419	-58.40	1705	20231030	3.81	2265	-21.85	20240102	1721	2.85	20240415	3295	-46.28	20231212	1705	3.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
44	20240423	140839	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	21	2	1.19	33172522	18638	151.22	1769	1784	1765	2285	1233	1761	1779.83	-524	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.07	-586.00	2069.00	4255	20230419	-58.12	1705	20231030	4.52	2265	-21.32	20240102	1721	3.54	20240415	3295	-45.92	20231212	1705	4.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
45	20240423	130837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	21	2	1.19	30472792	17123	138.93	1769	1784	1765	2285	1233	1761	1779.64	-524	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.06	-586.00	2069.00	4255	20230419	-58.12	1705	20231030	4.52	2265	-21.32	20240102	1721	3.54	20240415	3295	-45.92	20231212	1705	4.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
46	20240423	120837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	21	2	1.19	27704361	15569	126.32	1769	1784	1765	2285	1233	1761	1779.46	-524	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.06	-586.00	2069.00	4255	20230419	-58.12	1705	20231030	4.52	2265	-21.32	20240102	1721	3.54	20240415	3295	-45.92	20231212	1705	4.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
47	20240423	110839	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1781	20	2	1.14	22513124	12655	102.68	1769	1784	1765	2285	1233	1761	1778.99	-369	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.14	1705	20231030	4.46	2265	-21.37	20240102	1721	3.49	20240415	3295	-45.95	20231212	1705	4.46	20231030	0.15	N	131100	500	140 억	N	N	N	N
48	20240423	100837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1780	19	2	1.08	9207847	5181	42.04	1769	1784	1765	2285	1233	1761	1777.23	-339	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	499	-3.04	0.86	12	0.02	-586.00	2069.00	4255	20230419	-58.17	1705	20231030	4.40	2265	-21.41	20240102	1721	3.43	20240415	3295	-45.98	20231212	1705	4.40	20231030	0.15	N	131100	500	140 억	N	N	N	N
49	20240423	090838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1784	23	2	1.31	1792650	1010	8.19	1769	1784	1769	2285	1233	1761	1774.90	-191	1789	1774	1760	1745	1731	1782	1753	140	524	500	1090	1	1	28048252	500	-3.04	0.86	12	0.00	-586.00	2069.00	4255	20230419	-58.07	1705	20231030	4.63	2265	-21.24	20240102	1721	3.66	20240415	3295	-45.86	20231212	1705	4.63	20231030	0.15	N	131100	500	140 억	N	N	N	N
50	20240422	160835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1761	13	2	0.74	20959823	11925	100.61	1750	1775	1746	2270	1224	1748	1757.64	-408	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	494	-3.01	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.61	1705	20231030	3.28	2265	-22.25	20240102	1721	2.32	20240415	3295	-46.56	20231212	1705	3.28	20231030	0.15	N	131100	500	140 억	N	N	N	N
51	20240422	150834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1759	11	2	0.63	20018663	11390	96.09	1750	1775	1746	2270	1224	1748	1757.56	-394	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	493	-3.00	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.66	1705	20231030	3.17	2265	-22.34	20240102	1721	2.21	20240415	3295	-46.62	20231212	1705	3.17	20231030	0.15	N	131100	500	140 억	N	N	N	N
52	20240422	140834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1761	13	2	0.74	19647401	11179	94.31	1750	1775	1746	2270	1224	1748	1757.53	-394	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	494	-3.01	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.61	1705	20231030	3.28	2265	-22.25	20240102	1721	2.32	20240415	3295	-46.56	20231212	1705	3.28	20231030	0.15	N	131100	500	140 억	N	N	N	N
53	20240422	130832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1761	13	2	0.74	17633273	10035	84.66	1750	1775	1746	2270	1224	1748	1757.18	-332	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	494	-3.01	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.61	1705	20231030	3.28	2265	-22.25	20240102	1721	2.32	20240415	3295	-46.56	20231212	1705	3.28	20231030	0.15	N	131100	500	140 억	N	N	N	N
54	20240422	120832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1763	15	2	0.86	17340593	9869	83.26	1750	1775	1746	2270	1224	1748	1757.08	-332	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	494	-3.01	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.57	1705	20231030	3.40	2265	-22.16	20240102	1721	2.44	20240415	3295	-46.49	20231212	1705	3.40	20231030	0.15	N	131100	500	140 억	N	N	N	N
55	20240422	110832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1761	13	2	0.74	13821740	7873	66.42	1750	1775	1746	2270	1224	1748	1755.59	-333	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	494	-3.01	0.85	12	0.03	-586.00	2069.00	4255	20230419	-58.61	1705	20231030	3.28	2265	-22.25	20240102	1721	2.32	20240415	3295	-46.56	20231212	1705	3.28	20231030	0.15	N	131100	500	140 억	N	N	N	N
56	20240422	100833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1748	0	3	0.00	11919936	6791	57.29	1750	1775	1746	2270	1224	1748	1755.25	-418	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	490	-2.98	0.84	12	0.02	-586.00	2069.00	4255	20230419	-58.92	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	3295	-46.95	20231212	1705	2.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
57	20240422	090833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1750	2	2	0.11	519750	297	2.51	1750	1750	1750	2270	1224	1748	1750.00	2	1787	1767	1750	1730	1713	1759	1722	140	522	500	1080	1	1	28048252	491	-2.99	0.85	12	0.00	-586.00	2069.00	4255	20230419	-58.87	1705	20231030	2.64	2265	-22.74	20240102	1721	1.69	20240415	3295	-46.89	20231212	1705	2.64	20231030	0.15	N	131100	500	140 억	N	N	N	N
58	20240419	160755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1748	0	3	0.00	20635425	11832	40.81	1770	1770	1733	2270	1224	1748	1744.04	-2593	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	490	-2.98	0.84	12	0.04	-586.00	2069.00	4255	20230419	-58.92	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	4255	-58.92	20230419	1705	2.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
59	20240419	150802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1749	1	2	0.06	18848171	10809	37.28	1770	1770	1733	2270	1224	1748	1743.75	-2594	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	491	-2.98	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.90	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	4255	-58.90	20230419	1705	2.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
60	20240419	140755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1749	1	2	0.06	18537019	10631	36.67	1770	1770	1733	2270	1224	1748	1743.68	-2424	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	491	-2.98	0.85	12	0.04	-586.00	2069.00	4255	20230419	-58.90	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	4255	-58.90	20230419	1705	2.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
61	20240419	130756	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1743	-5	5	-0.29	16880108	9682	33.40	1770	1770	1733	2270	1224	1748	1743.45	-2133	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	489	-2.97	0.84	12	0.03	-586.00	2069.00	4255	20230419	-59.04	1705	20231030	2.23	2265	-23.05	20240102	1721	1.28	20240415	4255	-59.04	20230419	1705	2.23	20231030	0.15	N	131100	500	140 억	N	N	N	N
62	20240419	120752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-14	5	-0.80	13138455	7532	25.98	1770	1770	1734	2270	1224	1748	1744.35	-1891	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	486	-2.96	0.84	12	0.03	-586.00	2069.00	4255	20230419	-59.25	1705	20231030	1.70	2265	-23.44	20240102	1721	0.76	20240415	4255	-59.25	20230419	1705	1.70	20231030	0.15	N	131100	500	140 억	N	N	N	N
63	20240419	110802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1742	-6	5	-0.34	9073790	5192	17.91	1770	1770	1742	2270	1224	1748	1747.65	-1843	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	489	-2.97	0.84	12	0.02	-586.00	2069.00	4255	20230419	-59.06	1705	20231030	2.17	2265	-23.09	20240102	1721	1.22	20240415	4255	-59.06	20230419	1705	2.17	20231030	0.15	N	131100	500	140 억	N	N	N	N
64	20240419	100759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1750	2	2	0.11	2546642	1455	5.02	1770	1770	1748	2270	1224	1748	1750.27	-670	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	491	-2.99	0.85	12	0.01	-586.00	2069.00	4255	20230419	-58.87	1705	20231030	2.64	2265	-22.74	20240102	1721	1.69	20240415	4255	-58.87	20230419	1705	2.64	20231030	0.15	N	131100	500	140 억	N	N	N	N
65	20240419	090752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1749	1	2	0.06	51139	29	0.10	1770	1770	1749	2270	1224	1748	1763.41	-18	1772	1759	1747	1734	1722	1754	1729	140	522	500	1080	1	1	28048252	491	-2.98	0.85	12	0.00	-586.00	2069.00	4255	20230419	-58.90	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	4255	-58.90	20230419	1705	2.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
66	20240418	160753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1748	13	2	0.75	50805419	28991	120.70	1750	1760	1735	2255	1215	1735	1752.45	333	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	490	-2.98	0.84	12	0.10	-586.00	2069.00	4255	20230419	-58.92	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	4255	-58.92	20230419	1705	2.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
67	20240418	150751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1754	19	2	1.10	48765204	27824	115.84	1750	1760	1735	2255	1215	1735	1752.63	376	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	492	-2.99	0.85	12	0.10	-586.00	2069.00	4255	20230419	-58.78	1705	20231030	2.87	2265	-22.56	20240102	1721	1.92	20240415	4255	-58.78	20230419	1705	2.87	20231030	0.15	N	131100	500	140 억	N	N	N	N
68	20240418	140758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1749	14	2	0.81	46930523	26778	111.49	1750	1760	1735	2255	1215	1735	1752.58	376	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	491	-2.98	0.85	12	0.10	-586.00	2069.00	4255	20230419	-58.90	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	4255	-58.90	20230419	1705	2.58	20231030	0.15	N	131100	500	140 억	N	N	N	N
69	20240418	130751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1758	23	2	1.33	33568026	19172	79.82	1750	1760	1735	2255	1215	1735	1750.89	519	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	493	-3.00	0.85	12	0.07	-586.00	2069.00	4255	20230419	-58.68	1705	20231030	3.11	2265	-22.38	20240102	1721	2.15	20240415	4255	-58.68	20230419	1705	3.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
70	20240418	120750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1758	23	2	1.33	33513528	19141	79.69	1750	1760	1735	2255	1215	1735	1750.88	519	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	493	-3.00	0.85	12	0.07	-586.00	2069.00	4255	20230419	-58.68	1705	20231030	3.11	2265	-22.38	20240102	1721	2.15	20240415	4255	-58.68	20230419	1705	3.11	20231030	0.15	N	131100	500	140 억	N	N	N	N
71	20240418	110753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1756	21	2	1.21	30606230	17487	72.80	1750	1760	1735	2255	1215	1735	1750.23	519	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	493	-3.00	0.85	12	0.06	-586.00	2069.00	4255	20230419	-58.73	1705	20231030	2.99	2265	-22.47	20240102	1721	2.03	20240415	4255	-58.73	20230419	1705	2.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
72	20240418	100754	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1756	21	2	1.21	24806387	14185	59.06	1750	1760	1735	2255	1215	1735	1748.78	306	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	493	-3.00	0.85	12	0.05	-586.00	2069.00	4255	20230419	-58.73	1705	20231030	2.99	2265	-22.47	20240102	1721	2.03	20240415	4255	-58.73	20230419	1705	2.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
73	20240418	090751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1750	15	2	0.86	108500	62	0.26	1750	1750	1750	2255	1215	1735	1750.00	0	1763	1749	1738	1724	1713	1756	1731	140	520	500	1070	1	1	28048252	491	-2.99	0.85	12	0.00	-586.00	2069.00	4255	20230419	-58.87	1705	20231030	2.64	2265	-22.74	20240102	1721	1.69	20240415	4255	-58.87	20230419	1705	2.64	20231030	0.15	N	131100	500	140 억	N	N	N	N
74	20240417	160745	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1735	4	2	0.23	41849359	24019	109.00	1727	1752	1727	2250	1212	1731	1742.34	-1849	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	487	-2.96	0.84	12	0.09	-586.00	2069.00	4255	20230419	-59.22	1705	20231030	1.76	2265	-23.40	20240102	1721	0.81	20240415	4255	-59.22	20230419	1705	1.76	20231030	0.15	N	131100	500	140 억	N	N	N	N
75	20240417	150759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1737	6	2	0.35	41686250	23925	108.57	1727	1752	1727	2250	1212	1731	1742.37	-1845	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	487	-2.96	0.84	12	0.09	-586.00	2069.00	4255	20230419	-59.18	1705	20231030	1.88	2265	-23.31	20240102	1721	0.93	20240415	4255	-59.18	20230419	1705	1.88	20231030	0.15	N	131100	500	140 억	N	N	N	N
76	20240417	140751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1748	17	2	0.98	18595377	10669	48.42	1727	1752	1727	2250	1212	1731	1742.94	100	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	490	-2.98	0.84	12	0.04	-586.00	2069.00	4255	20230419	-58.92	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	4255	-58.92	20230419	1705	2.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
77	20240417	130754	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1748	17	2	0.98	18296569	10498	47.64	1727	1752	1727	2250	1212	1731	1742.86	102	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	490	-2.98	0.84	12	0.04	-586.00	2069.00	4255	20230419	-58.92	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	4255	-58.92	20230419	1705	2.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
78	20240417	120755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1745	14	2	0.81	16713586	9591	43.52	1727	1752	1727	2250	1212	1731	1742.63	104	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	489	-2.98	0.84	12	0.03	-586.00	2069.00	4255	20230419	-58.99	1705	20231030	2.35	2265	-22.96	20240102	1721	1.39	20240415	4255	-58.99	20230419	1705	2.35	20231030	0.15	N	131100	500	140 억	N	N	N	N
79	20240417	110757	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1744	13	2	0.75	14508183	8327	37.79	1727	1752	1727	2250	1212	1731	1742.31	243	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	489	-2.98	0.84	12	0.03	-586.00	2069.00	4255	20230419	-59.01	1705	20231030	2.29	2265	-23.00	20240102	1721	1.34	20240415	4255	-59.01	20230419	1705	2.29	20231030	0.15	N	131100	500	140 억	N	N	N	N
80	20240417	100750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1752	21	2	1.21	11718074	6729	30.54	1727	1752	1727	2250	1212	1731	1741.43	624	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	491	-2.99	0.85	12	0.02	-586.00	2069.00	4255	20230419	-58.82	1705	20231030	2.76	2265	-22.65	20240102	1721	1.80	20240415	4255	-58.82	20230419	1705	2.76	20231030	0.15	N	131100	500	140 억	N	N	N	N
81	20240417	090748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1729	-2	5	-0.12	947792	548	2.49	1727	1732	1727	2250	1212	1731	1729.55	0	1771	1751	1736	1716	1701	1743	1708	140	519	500	1070	1	1	28048252	485	-2.95	0.84	12	0.00	-586.00	2069.00	4255	20230419	-59.37	1705	20231030	1.41	2265	-23.66	20240102	1721	0.46	20240415	4255	-59.37	20230419	1705	1.41	20231030	0.15	N	131100	500	140 억	N	N	N	N
82	20240416	160752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1731	-27	5	-1.54	38150642	21956	50.17	1756	1756	1721	2285	1231	1758	1737.60	-572	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	486	-2.95	0.84	12	0.08	-586.00	2069.00	4255	20230419	-59.32	1705	20231030	1.52	2265	-23.58	20240102	1721	0.58	20240416	4255	-59.32	20230419	1705	1.52	20231030	0.15	N	131100	500	140 억	N	N	N	N
83	20240416	150751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1736	-22	5	-1.25	35480967	20414	46.64	1756	1756	1721	2285	1231	1758	1738.07	-505	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	487	-2.96	0.84	12	0.07	-586.00	2069.00	4255	20230419	-59.20	1705	20231030	1.82	2265	-23.36	20240102	1721	0.87	20240416	4255	-59.20	20230419	1705	1.82	20231030	0.15	N	131100	500	140 억	N	N	N	N
84	20240416	140751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-24	5	-1.37	31906546	18352	41.93	1756	1756	1721	2285	1231	1758	1738.59	-397	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	486	-2.96	0.84	12	0.07	-586.00	2069.00	4255	20230419	-59.25	1705	20231030	1.70	2265	-23.44	20240102	1721	0.76	20240416	4255	-59.25	20230419	1705	1.70	20231030	0.15	N	131100	500	140 억	N	N	N	N
85	20240416	130750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1735	-23	5	-1.31	29909983	17201	39.30	1756	1756	1721	2285	1231	1758	1738.85	-206	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	487	-2.96	0.84	12	0.06	-586.00	2069.00	4255	20230419	-59.22	1705	20231030	1.76	2265	-23.40	20240102	1721	0.81	20240416	4255	-59.22	20230419	1705	1.76	20231030	0.15	N	131100	500	140 억	N	N	N	N
86	20240416	120752	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1739	-19	5	-1.08	28429265	16348	37.35	1756	1756	1721	2285	1231	1758	1739.01	-85	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	488	-2.97	0.84	12	0.06	-586.00	2069.00	4255	20230419	-59.13	1705	20231030	1.99	2265	-23.22	20240102	1721	1.05	20240416	4255	-59.13	20230419	1705	1.99	20231030	0.15	N	131100	500	140 억	N	N	N	N
87	20240416	110748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-24	5	-1.37	23637434	13585	31.04	1756	1756	1721	2285	1231	1758	1739.97	690	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	486	-2.96	0.84	12	0.05	-586.00	2069.00	4255	20230419	-59.25	1705	20231030	1.70	2265	-23.44	20240102	1721	0.76	20240416	4255	-59.25	20230419	1705	1.70	20231030	0.15	N	131100	500	140 억	N	N	N	N
88	20240416	100742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-24	5	-1.37	22182371	12746	29.12	1756	1756	1721	2285	1231	1758	1740.34	731	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	486	-2.96	0.84	12	0.05	-586.00	2069.00	4255	20230419	-59.25	1705	20231030	1.70	2265	-23.44	20240102	1721	0.76	20240416	4255	-59.25	20230419	1705	1.70	20231030	0.15	N	131100	500	140 억	N	N	N	N
89	20240416	090741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1721	-37	5	-2.10	262467	152	0.35	1756	1756	1721	2285	1231	1758	1726.76	113	1817	1787	1754	1724	1691	1771	1708	140	527	500	1080	1	1	28048252	483	-2.94	0.83	12	0.00	-586.00	2069.00	4255	20230419	-59.55	1705	20231030	0.94	2265	-24.02	20240102	1721	0.00	20240416	4255	-59.55	20230419	1705	0.94	20231030	0.15	N	131100	500	140 억	N	N	N	N
90	20240415	160739	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1758	-27	5	-1.51	75983405	43765	115.99	1784	1784	1721	2320	1250	1785	1736.17	-2052	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	493	-3.00	0.85	12	0.16	-586.00	2069.00	4255	20230419	-58.68	1705	20231030	3.11	2265	-22.38	20240102	1721	2.15	20240415	4255	-58.68	20230419	1705	3.11	20231030	0.14	N	131100	500	140 억	N	N	N	N
91	20240415	150744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1758	-27	5	-1.51	75341650	43400	115.02	1784	1784	1721	2320	1250	1785	1735.98	-1964	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	493	-3.00	0.85	12	0.15	-586.00	2069.00	4255	20230419	-58.68	1705	20231030	3.11	2265	-22.38	20240102	1721	2.15	20240415	4255	-58.68	20230419	1705	3.11	20231030	0.14	N	131100	500	140 억	N	N	N	N
92	20240415	140737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1734	-51	5	-2.86	64235435	37014	98.10	1784	1784	1721	2320	1250	1785	1735.44	-1936	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	486	-2.96	0.84	12	0.13	-586.00	2069.00	4255	20230419	-59.25	1705	20231030	1.70	2265	-23.44	20240102	1721	0.76	20240415	4255	-59.25	20230419	1705	1.70	20231030	0.14	N	131100	500	140 억	N	N	N	N
93	20240415	130730	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1728	-57	5	-3.19	45068969	25914	68.68	1784	1784	1721	2320	1250	1785	1739.17	-2087	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	485	-2.95	0.84	12	0.09	-586.00	2069.00	4255	20230419	-59.39	1705	20231030	1.35	2265	-23.71	20240102	1721	0.41	20240415	4255	-59.39	20230419	1705	1.35	20231030	0.14	N	131100	500	140 억	N	N	N	N
94	20240415	120743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1721	-64	5	-3.59	42554524	24456	64.82	1784	1784	1721	2320	1250	1785	1740.04	-2087	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	483	-2.94	0.83	12	0.09	-586.00	2069.00	4255	20230419	-59.55	1705	20231030	0.94	2265	-24.02	20240102	1721	0.00	20240415	4255	-59.55	20230419	1705	0.94	20231030	0.14	N	131100	500	140 억	N	N	N	N
95	20240415	110743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1725	-60	5	-3.36	33271598	19070	50.54	1784	1784	1725	2320	1250	1785	1744.71	-1948	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	484	-2.94	0.83	12	0.07	-586.00	2069.00	4255	20230419	-59.46	1705	20231030	1.17	2265	-23.84	20240102	1725	0.00	20240415	4255	-59.46	20230419	1705	1.17	20231030	0.14	N	131100	500	140 억	N	N	N	N
96	20240415	100737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1732	-53	5	-2.97	24781567	14154	37.51	1784	1784	1729	2320	1250	1785	1750.85	-1772	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	486	-2.96	0.84	12	0.05	-586.00	2069.00	4255	20230419	-59.29	1705	20231030	1.58	2265	-23.53	20240102	1729	0.17	20240415	4255	-59.29	20230419	1705	1.58	20231030	0.14	N	131100	500	140 억	N	N	N	N
97	20240415	090744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1756	-29	5	-1.62	5961890	3356	8.89	1784	1784	1755	2320	1250	1785	1776.49	-1244	1798	1791	1784	1777	1770	1795	1781	140	535	500	1100	1	1	28048252	493	-3.00	0.85	12	0.01	-586.00	2069.00	4255	20230419	-58.73	1705	20231030	2.99	2265	-22.47	20240102	1755	0.06	20240415	4255	-58.73	20230419	1705	2.99	20231030	0.14	N	131100	500	140 억	N	N	N	N
98	20240412	160737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	1	2	0.06	66713008	37439	315.06	1780	1791	1777	2315	1249	1784	1781.91	120	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	501	-3.05	0.86	12	0.13	-586.00	2069.00	4255	20230419	-58.05	1705	20231030	4.69	2265	-21.19	20240102	1777	0.45	20240412	4255	-58.05	20230419	1705	4.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
99	20240412	150740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	2	2	0.11	35278431	19782	166.47	1780	1791	1780	2315	1249	1784	1783.36	169	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	501	-3.05	0.86	12	0.07	-586.00	2069.00	4255	20230419	-58.03	1705	20231030	4.75	2265	-21.15	20240102	1780	0.34	20240412	4255	-58.03	20230419	1705	4.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
100	20240412	140737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	2	2	0.11	32859025	18427	155.07	1780	1791	1780	2315	1249	1784	1783.20	171	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	501	-3.05	0.86	12	0.07	-586.00	2069.00	4255	20230419	-58.03	1705	20231030	4.75	2265	-21.15	20240102	1780	0.34	20240412	4255	-58.03	20230419	1705	4.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
101	20240412	130729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	2	2	0.11	25327016	14207	119.56	1780	1791	1780	2315	1249	1784	1782.71	223	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	501	-3.05	0.86	12	0.05	-586.00	2069.00	4255	20230419	-58.03	1705	20231030	4.75	2265	-21.15	20240102	1780	0.34	20240412	4255	-58.03	20230419	1705	4.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
102	20240412	120735	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	1	2	0.06	19352365	10855	91.35	1780	1791	1780	2315	1249	1784	1782.81	225	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	501	-3.05	0.86	12	0.04	-586.00	2069.00	4255	20230419	-58.05	1705	20231030	4.69	2265	-21.19	20240102	1780	0.28	20240412	4255	-58.05	20230419	1705	4.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
103	20240412	110733	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	-2	5	-0.11	16676660	9356	78.73	1780	1791	1780	2315	1249	1784	1782.46	260	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	500	-3.04	0.86	12	0.03	-586.00	2069.00	4255	20230419	-58.12	1705	20231030	4.52	2265	-21.32	20240102	1780	0.11	20240412	4255	-58.12	20230419	1705	4.52	20231030	0.14	N	131100	500	140 억	N	N	N	N
104	20240412	100734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1782	-2	5	-0.11	11068667	6211	52.27	1780	1791	1780	2315	1249	1784	1782.11	620	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	500	-3.04	0.86	12	0.02	-586.00	2069.00	4255	20230419	-58.12	1705	20231030	4.52	2265	-21.32	20240102	1780	0.11	20240412	4255	-58.12	20230419	1705	4.52	20231030	0.14	N	131100	500	140 억	N	N	N	N
105	20240412	090734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1791	7	2	0.39	2841112	1594	13.41	1780	1791	1780	2315	1249	1784	1782.38	528	1812	1798	1791	1777	1770	1794	1773	140	531	500	1100	1	1	28048252	502	-3.06	0.87	12	0.01	-586.00	2069.00	4255	20230419	-57.91	1705	20231030	5.04	2265	-20.93	20240102	1780	0.62	20240412	4255	-57.91	20230419	1705	5.04	20231030	0.14	N	131100	500	140 억	N	N	N	N
106	20240411	160728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1784	-21	5	-1.16	21256851	11883	80.73	1805	1805	1784	2345	1264	1805	1788.85	-2481	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	500	-3.04	0.86	12	0.04	-586.00	2069.00	4255	20230419	-58.07	1705	20231030	4.63	2265	-21.24	20240102	1784	0.00	20240411	4255	-58.07	20230419	1705	4.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
107	20240411	150736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	-19	5	-1.05	20186028	11283	76.66	1805	1805	1785	2345	1264	1805	1789.07	-2063	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	501	-3.05	0.86	12	0.04	-586.00	2069.00	4255	20230419	-58.03	1705	20231030	4.75	2265	-21.15	20240102	1785	0.06	20240411	4255	-58.03	20230419	1705	4.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
108	20240411	140732	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1786	-19	5	-1.05	15004182	8381	56.94	1805	1805	1785	2345	1264	1805	1790.26	-1526	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	501	-3.05	0.86	12	0.03	-586.00	2069.00	4255	20230419	-58.03	1705	20231030	4.75	2265	-21.15	20240102	1785	0.06	20240411	4255	-58.03	20230419	1705	4.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
109	20240411	130723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1789	-16	5	-0.89	13160364	7350	49.94	1805	1805	1785	2345	1264	1805	1790.53	-1524	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	502	-3.05	0.86	12	0.03	-586.00	2069.00	4255	20230419	-57.96	1705	20231030	4.93	2265	-21.02	20240102	1785	0.22	20240411	4255	-57.96	20230419	1705	4.93	20231030	0.14	N	131100	500	140 억	N	N	N	N
110	20240411	120734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	-20	5	-1.11	12302580	6870	46.67	1805	1805	1785	2345	1264	1805	1790.77	-1523	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	501	-3.05	0.86	12	0.02	-586.00	2069.00	4255	20230419	-58.05	1705	20231030	4.69	2265	-21.19	20240102	1785	0.00	20240411	4255	-58.05	20230419	1705	4.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
111	20240411	110727	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1785	-20	5	-1.11	12079344	6745	45.83	1805	1805	1785	2345	1264	1805	1790.86	-1523	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	501	-3.05	0.86	12	0.02	-586.00	2069.00	4255	20230419	-58.05	1705	20231030	4.69	2265	-21.19	20240102	1785	0.00	20240411	4255	-58.05	20230419	1705	4.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
112	20240411	100733	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1788	-17	5	-0.94	9070458	5061	34.38	1805	1805	1788	2345	1264	1805	1792.23	-1523	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	502	-3.05	0.86	12	0.02	-586.00	2069.00	4255	20230419	-57.98	1705	20231030	4.87	2265	-21.06	20240102	1788	0.00	20240411	4255	-57.98	20230419	1705	4.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
113	20240411	090730	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1793	-12	5	-0.66	2048223	1138	7.73	1805	1805	1793	2345	1264	1805	1799.84	-691	1817	1810	1805	1798	1793	1814	1802	140	540	500	1110	1	1	28048252	503	-3.06	0.87	12	0.00	-586.00	2069.00	4255	20230419	-57.86	1705	20231030	5.16	2265	-20.84	20240102	1793	0.00	20240411	4255	-57.86	20230419	1705	5.16	20231030	0.14	N	131100	500	140 억	N	N	N	N
114	20240409	160718	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	4	2	0.22	26544552	14719	53.85	1801	1812	1800	2340	1261	1801	1803.42	-392	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	506	-3.08	0.87	12	0.05	-586.00	2069.00	4255	20230419	-57.58	1705	20231030	5.87	2265	-20.31	20240102	1800	0.28	20240409	4255	-57.58	20230419	1705	5.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
115	20240409	150723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	0	3	0.00	25076417	13905	50.87	1801	1812	1800	2340	1261	1801	1803.41	-315	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	505	-3.07	0.87	12	0.05	-586.00	2069.00	4255	20230419	-57.67	1705	20231030	5.63	2265	-20.49	20240102	1800	0.06	20240409	4255	-57.67	20230419	1705	5.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
116	20240409	140728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	0	3	0.00	21124295	11710	42.84	1801	1812	1800	2340	1261	1801	1803.95	-315	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	505	-3.07	0.87	12	0.04	-586.00	2069.00	4255	20230419	-57.67	1705	20231030	5.63	2265	-20.49	20240102	1800	0.06	20240409	4255	-57.67	20230419	1705	5.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
117	20240409	130721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	3	2	0.17	14093270	7810	28.57	1801	1812	1800	2340	1261	1801	1804.52	-313	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	506	-3.08	0.87	12	0.03	-586.00	2069.00	4255	20230419	-57.60	1705	20231030	5.81	2265	-20.35	20240102	1800	0.22	20240409	4255	-57.60	20230419	1705	5.81	20231030	0.14	N	131100	500	140 억	N	N	N	N
118	20240409	120723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	4	2	0.22	13339048	7392	27.04	1801	1812	1800	2340	1261	1801	1804.52	-313	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	506	-3.08	0.87	12	0.03	-586.00	2069.00	4255	20230419	-57.58	1705	20231030	5.87	2265	-20.31	20240102	1800	0.28	20240409	4255	-57.58	20230419	1705	5.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
119	20240409	110723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	3	2	0.17	12617235	6992	25.58	1801	1812	1800	2340	1261	1801	1804.52	-303	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	506	-3.08	0.87	12	0.02	-586.00	2069.00	4255	20230419	-57.60	1705	20231030	5.81	2265	-20.35	20240102	1800	0.22	20240409	4255	-57.60	20230419	1705	5.81	20231030	0.14	N	131100	500	140 억	N	N	N	N
120	20240409	100717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1805	4	2	0.22	7452284	4132	15.12	1801	1812	1800	2340	1261	1801	1803.55	-292	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	506	-3.08	0.87	12	0.01	-586.00	2069.00	4255	20230419	-57.58	1705	20231030	5.87	2265	-20.31	20240102	1800	0.28	20240409	4255	-57.58	20230419	1705	5.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
121	20240409	090731	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	0	3	0.00	1404780	780	2.85	1801	1801	1801	2340	1261	1801	1801.00	26	1847	1823	1812	1788	1777	1818	1783	140	539	500	1110	1	1	28048252	505	-3.07	0.87	12	0.00	-586.00	2069.00	4255	20230419	-57.67	1705	20231030	5.63	2265	-20.49	20240102	1801	0.00	20240409	4255	-57.67	20230419	1705	5.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
122	20240408	160716	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	-35	5	-1.91	49441468	27333	58.55	1827	1836	1801	2385	1286	1836	1808.86	-2910	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	505	-3.07	0.87	12	0.10	-586.00	2069.00	4255	20230419	-57.67	1705	20231030	5.63	2265	-20.49	20240102	1801	0.00	20240408	4255	-57.67	20230419	1705	5.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
123	20240408	150721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-33	5	-1.80	44223699	24436	52.35	1827	1836	1802	2385	1286	1836	1809.78	-2904	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	506	-3.08	0.87	12	0.09	-586.00	2069.00	4255	20230419	-57.63	1705	20231030	5.75	2265	-20.40	20240102	1802	0.06	20240408	4255	-57.63	20230419	1705	5.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
124	20240408	140723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	-34	5	-1.85	40806087	22540	48.28	1827	1836	1802	2385	1286	1836	1810.39	-2904	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	505	-3.08	0.87	12	0.08	-586.00	2069.00	4255	20230419	-57.65	1705	20231030	5.69	2265	-20.44	20240102	1802	0.00	20240408	4255	-57.65	20230419	1705	5.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
125	20240408	130718	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-33	5	-1.80	37180027	20528	43.97	1827	1836	1802	2385	1286	1836	1811.19	-2554	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	506	-3.08	0.87	12	0.07	-586.00	2069.00	4255	20230419	-57.63	1705	20231030	5.75	2265	-20.40	20240102	1802	0.06	20240408	4255	-57.63	20230419	1705	5.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
126	20240408	120722	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	-32	5	-1.74	34092739	18816	40.31	1827	1836	1802	2385	1286	1836	1811.90	-2554	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	506	-3.08	0.87	12	0.07	-586.00	2069.00	4255	20230419	-57.60	1705	20231030	5.81	2265	-20.35	20240102	1802	0.11	20240408	4255	-57.60	20230419	1705	5.81	20231030	0.14	N	131100	500	140 억	N	N	N	N
127	20240408	110724	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1803	-33	5	-1.80	33162001	18300	39.20	1827	1836	1802	2385	1286	1836	1812.13	-2504	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	506	-3.08	0.87	12	0.07	-586.00	2069.00	4255	20230419	-57.63	1705	20231030	5.75	2265	-20.40	20240102	1802	0.06	20240408	4255	-57.63	20230419	1705	5.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
128	20240408	100715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1806	-30	5	-1.63	24669739	13593	29.12	1827	1836	1803	2385	1286	1836	1814.89	-2334	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	507	-3.08	0.87	12	0.05	-586.00	2069.00	4255	20230419	-57.56	1705	20231030	5.92	2265	-20.26	20240102	1803	0.17	20240408	4255	-57.56	20230419	1705	5.92	20231030	0.14	N	131100	500	140 억	N	N	N	N
129	20240408	090723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1812	-24	5	-1.31	4831865	2639	5.65	1827	1836	1810	2385	1286	1836	1830.95	-963	1862	1848	1838	1824	1814	1844	1820	140	549	500	1130	1	1	28048252	508	-3.09	0.88	12	0.01	-586.00	2069.00	4255	20230419	-57.41	1705	20231030	6.28	2265	-20.00	20240102	1810	0.11	20240408	4255	-57.41	20230419	1705	6.28	20231030	0.14	N	131100	500	140 억	N	N	N	N
130	20240405	160722	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1836	-10	5	-0.54	85232580	46476	160.92	1852	1852	1828	2395	1293	1846	1833.91	-2769	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	515	-3.13	0.89	12	0.17	-586.00	2069.00	4255	20230419	-56.85	1705	20231030	7.68	2265	-18.94	20240102	1828	0.44	20240405	4255	-56.85	20230419	1705	7.68	20231030	0.14	N	131100	500	140 억	N	N	N	N
131	20240405	150717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1837	-9	5	-0.49	79571991	43390	150.24	1852	1852	1828	2395	1293	1846	1833.88	-2727	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	515	-3.13	0.89	12	0.15	-586.00	2069.00	4255	20230419	-56.83	1705	20231030	7.74	2265	-18.90	20240102	1828	0.49	20240405	4255	-56.83	20230419	1705	7.74	20231030	0.14	N	131100	500	140 억	N	N	N	N
132	20240405	140717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	-12	5	-0.65	74542525	40647	140.74	1852	1852	1828	2395	1293	1846	1833.90	-2725	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	514	-3.13	0.89	12	0.14	-586.00	2069.00	4255	20230419	-56.90	1705	20231030	7.57	2265	-19.03	20240102	1828	0.33	20240405	4255	-56.90	20230419	1705	7.57	20231030	0.14	N	131100	500	140 억	N	N	N	N
133	20240405	130715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1828	-18	5	-0.98	62500684	34086	118.02	1852	1852	1828	2395	1293	1846	1833.62	-2725	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	513	-3.12	0.88	12	0.12	-586.00	2069.00	4255	20230419	-57.04	1705	20231030	7.21	2265	-19.29	20240102	1828	0.00	20240405	4255	-57.04	20230419	1705	7.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
134	20240405	120716	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1839	-7	5	-0.38	50434578	27498	95.21	1852	1852	1829	2395	1293	1846	1834.12	-2725	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	516	-3.14	0.89	12	0.10	-586.00	2069.00	4255	20230419	-56.78	1705	20231030	7.86	2265	-18.81	20240102	1828	0.60	20240306	4255	-56.78	20230419	1705	7.86	20231030	0.14	N	131100	500	140 억	N	N	N	N
135	20240405	110721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1833	-13	5	-0.70	34779678	18952	65.62	1852	1852	1830	2395	1293	1846	1835.15	-2725	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	514	-3.13	0.89	12	0.07	-586.00	2069.00	4255	20230419	-56.92	1705	20231030	7.51	2265	-19.07	20240102	1828	0.27	20240306	4255	-56.92	20230419	1705	7.51	20231030	0.14	N	131100	500	140 억	N	N	N	N
136	20240405	100620	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1833	-13	5	-0.70	14879093	8115	28.10	1852	1852	1830	2395	1293	1846	1833.53	-2048	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	514	-3.13	0.89	12	0.03	-586.00	2069.00	4255	20230419	-56.92	1705	20231030	7.51	2265	-19.07	20240102	1828	0.27	20240306	4255	-56.92	20230419	1705	7.51	20231030	0.14	N	131100	500	140 억	N	N	N	N
137	20240405	090708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	-15	5	-0.81	2676882	1459	5.05	1852	1852	1830	2395	1293	1846	1834.74	-448	1872	1859	1852	1839	1832	1855	1835	140	549	500	1140	1	1	28048252	514	-3.12	0.88	12	0.01	-586.00	2069.00	4255	20230419	-56.97	1705	20231030	7.39	2265	-19.16	20240102	1828	0.16	20240306	4255	-56.97	20230419	1705	7.39	20231030	0.14	N	131100	500	140 억	N	N	N	N
138	20240404	160707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1846	-21	5	-1.12	53489101	28881	78.92	1865	1865	1845	2425	1307	1867	1852.05	665	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	518	-3.15	0.89	12	0.10	-586.00	2069.00	4255	20230419	-56.62	1705	20231030	8.27	2265	-18.50	20240102	1828	0.98	20240306	4255	-56.62	20230419	1705	8.27	20231030	0.14	N	131100	500	140 억	N	N	N	N
139	20240404	150705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1845	-22	5	-1.18	52924243	28575	78.09	1865	1865	1845	2425	1307	1867	1852.12	685	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	517	-3.15	0.89	12	0.10	-586.00	2069.00	4255	20230419	-56.64	1705	20231030	8.21	2265	-18.54	20240102	1828	0.93	20240306	4255	-56.64	20230419	1705	8.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
140	20240404	140708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1849	-18	5	-0.96	36386540	19627	53.64	1865	1865	1849	2425	1307	1867	1853.90	1212	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	519	-3.16	0.89	12	0.07	-586.00	2069.00	4255	20230419	-56.55	1705	20231030	8.45	2265	-18.37	20240102	1828	1.15	20240306	4255	-56.55	20230419	1705	8.45	20231030	0.14	N	131100	500	140 억	N	N	N	N
141	20240404	130700	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1850	-17	5	-0.91	24300702	13096	35.79	1865	1865	1850	2425	1307	1867	1855.58	265	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	519	-3.16	0.89	12	0.05	-586.00	2069.00	4255	20230419	-56.52	1705	20231030	8.50	2265	-18.32	20240102	1828	1.20	20240306	4255	-56.52	20230419	1705	8.50	20231030	0.14	N	131100	500	140 억	N	N	N	N
142	20240404	120705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1851	-16	5	-0.86	20770281	11189	30.58	1865	1865	1850	2425	1307	1867	1856.31	636	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	519	-3.16	0.89	12	0.04	-586.00	2069.00	4255	20230419	-56.50	1705	20231030	8.56	2265	-18.28	20240102	1828	1.26	20240306	4255	-56.50	20230419	1705	8.56	20231030	0.14	N	131100	500	140 억	N	N	N	N
143	20240404	110707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1852	-15	5	-0.80	16665055	8972	24.52	1865	1865	1850	2425	1307	1867	1857.45	727	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	519	-3.16	0.90	12	0.03	-586.00	2069.00	4255	20230419	-56.47	1705	20231030	8.62	2265	-18.23	20240102	1828	1.31	20240306	4255	-56.47	20230419	1705	8.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
144	20240404	100707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1863	-4	5	-0.21	5227912	2816	7.70	1865	1865	1852	2425	1307	1867	1856.50	1204	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	523	-3.18	0.90	12	0.01	-586.00	2069.00	4255	20230419	-56.22	1705	20231030	9.27	2265	-17.75	20240102	1828	1.91	20240306	4255	-56.22	20230419	1705	9.27	20231030	0.14	N	131100	500	140 억	N	N	N	N
145	20240404	090706	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1852	-15	5	-0.80	261435	141	0.39	1865	1865	1852	2425	1307	1867	1854.15	69	1934	1900	1865	1831	1796	1883	1814	140	558	500	1150	1	1	28048252	519	-3.16	0.90	12	0.00	-586.00	2069.00	4255	20230419	-56.47	1705	20231030	8.62	2265	-18.23	20240102	1828	1.31	20240306	4255	-56.47	20230419	1705	8.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
146	20240403	160705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1867	-13	5	-0.69	68094949	36593	162.72	1880	1899	1830	2440	1316	1880	1860.87	-1440	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	524	-3.19	0.90	12	0.13	-586.00	2069.00	4255	20230419	-56.12	1705	20231030	9.50	2265	-17.57	20240102	1828	2.13	20240306	4255	-56.12	20230419	1705	9.50	20231030	0.14	N	131100	500	140 억	N	N	N	N
147	20240403	150704	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1865	-15	5	-0.80	62325209	33504	148.98	1880	1899	1830	2440	1316	1880	1860.23	-1110	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	523	-3.18	0.90	12	0.12	-586.00	2069.00	4255	20230419	-56.17	1705	20231030	9.38	2265	-17.66	20240102	1828	2.02	20240306	4255	-56.17	20230419	1705	9.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
148	20240403	140659	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1868	-12	5	-0.64	59740618	32120	142.83	1880	1899	1830	2440	1316	1880	1859.92	-777	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	524	-3.19	0.90	12	0.11	-586.00	2069.00	4255	20230419	-56.10	1705	20231030	9.56	2265	-17.53	20240102	1828	2.19	20240306	4255	-56.10	20230419	1705	9.56	20231030	0.14	N	131100	500	140 억	N	N	N	N
149	20240403	130659	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1857	-23	5	-1.22	47400654	25484	113.32	1880	1899	1830	2440	1316	1880	1860.02	-2595	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	521	-3.17	0.90	12	0.09	-586.00	2069.00	4255	20230419	-56.36	1705	20231030	8.91	2265	-18.01	20240102	1828	1.59	20240306	4255	-56.36	20230419	1705	8.91	20231030	0.14	N	131100	500	140 억	N	N	N	N
150	20240403	120657	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1849	-31	5	-1.65	42604295	22896	101.81	1880	1899	1830	2440	1316	1880	1860.77	-2554	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	519	-3.16	0.89	12	0.08	-586.00	2069.00	4255	20230419	-56.55	1705	20231030	8.45	2265	-18.37	20240102	1828	1.15	20240306	4255	-56.55	20230419	1705	8.45	20231030	0.14	N	131100	500	140 억	N	N	N	N
151	20240403	110701	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1852	-28	5	-1.49	37125982	19936	88.65	1880	1899	1830	2440	1316	1880	1862.26	-2371	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	519	-3.16	0.90	12	0.07	-586.00	2069.00	4255	20230419	-56.47	1705	20231030	8.62	2265	-18.23	20240102	1828	1.31	20240306	4255	-56.47	20230419	1705	8.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
152	20240403	100701	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1859	-21	5	-1.12	28316617	15199	67.58	1880	1899	1830	2440	1316	1880	1863.06	-2257	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	521	-3.17	0.90	12	0.05	-586.00	2069.00	4255	20230419	-56.31	1705	20231030	9.03	2265	-17.92	20240102	1828	1.70	20240306	4255	-56.31	20230419	1705	9.03	20231030	0.14	N	131100	500	140 억	N	N	N	N
153	20240403	090701	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1899	19	2	1.01	4004535	2109	9.38	1880	1899	1880	2440	1316	1880	1898.78	-1988	1904	1892	1886	1874	1868	1889	1871	140	560	500	1160	1	1	28048252	533	-3.24	0.92	12	0.01	-586.00	2069.00	4255	20230419	-55.37	1705	20231030	11.38	2265	-16.16	20240102	1828	3.88	20240306	4255	-55.37	20230419	1705	11.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
154	20240402	160650	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1880	-18	5	-0.95	42397934	22489	42.25	1898	1898	1880	2465	1329	1898	1885.27	-3018	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	527	-3.21	0.91	12	0.08	-586.00	2069.00	4255	20230419	-55.82	1705	20231030	10.26	2265	-17.00	20240102	1828	2.84	20240306	4255	-55.82	20230419	1705	10.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
155	20240402	150657	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1881	-17	5	-0.90	38607651	20473	38.46	1898	1898	1880	2465	1329	1898	1885.78	-3018	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	528	-3.21	0.91	12	0.07	-586.00	2069.00	4255	20230419	-55.79	1705	20231030	10.32	2265	-16.95	20240102	1828	2.90	20240306	4255	-55.79	20230419	1705	10.32	20231030	0.14	N	131100	500	140 억	N	N	N	N
156	20240402	140659	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1885	-13	5	-0.68	32102048	17016	31.96	1898	1898	1881	2465	1329	1898	1886.58	-2732	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	529	-3.22	0.91	12	0.06	-586.00	2069.00	4255	20230419	-55.70	1705	20231030	10.56	2265	-16.78	20240102	1828	3.12	20240306	4255	-55.70	20230419	1705	10.56	20231030	0.14	N	131100	500	140 억	N	N	N	N
157	20240402	130649	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1882	-16	5	-0.84	28410649	15055	28.28	1898	1898	1881	2465	1329	1898	1887.12	-2447	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	528	-3.21	0.91	12	0.05	-586.00	2069.00	4255	20230419	-55.77	1705	20231030	10.38	2265	-16.91	20240102	1828	2.95	20240306	4255	-55.77	20230419	1705	10.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
158	20240402	120645	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1883	-15	5	-0.79	18318435	9693	18.21	1898	1898	1883	2465	1329	1898	1889.86	-2397	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	528	-3.21	0.91	12	0.03	-586.00	2069.00	4255	20230419	-55.75	1705	20231030	10.44	2265	-16.87	20240102	1828	3.01	20240306	4255	-55.75	20230419	1705	10.44	20231030	0.14	N	131100	500	140 억	N	N	N	N
159	20240402	110650	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1887	-11	5	-0.58	14210094	7514	14.12	1898	1898	1887	2465	1329	1898	1891.15	-1668	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	529	-3.22	0.91	12	0.03	-586.00	2069.00	4255	20230419	-55.65	1705	20231030	10.67	2265	-16.69	20240102	1828	3.23	20240306	4255	-55.65	20230419	1705	10.67	20231030	0.14	N	131100	500	140 억	N	N	N	N
160	20240402	100652	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1892	-6	5	-0.32	11808411	6242	11.73	1898	1898	1888	2465	1329	1898	1891.77	-1668	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	531	-3.23	0.91	12	0.02	-586.00	2069.00	4255	20230419	-55.53	1705	20231030	10.97	2265	-16.47	20240102	1828	3.50	20240306	4255	-55.53	20230419	1705	10.97	20231030	0.14	N	131100	500	140 억	N	N	N	N
161	20240402	090652	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	0	3	0.00	229649	121	0.23	1898	1898	1895	2465	1329	1898	1897.93	-113	1998	1948	1899	1849	1800	1923	1824	140	567	500	1170	1	1	28048252	532	-3.24	0.92	12	0.00	-586.00	2069.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1828	3.83	20240306	4255	-55.39	20230419	1705	11.32	20231030	0.14	N	131100	500	140 억	N	N	N	N
162	20240401	160649	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	-42	5	-2.16	100926184	53231	376.46	1940	1949	1850	2520	1358	1940	1896.00	7287	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	532	-3.24	0.92	12	0.19	-586.00	2069.00	4255	20230419	-55.39	1705	20231030	11.32	2265	-16.20	20240102	1828	3.83	20240306	4255	-55.39	20230419	1705	11.32	20231030	0.14	N	131100	500	140 억	N	N	N	N
163	20240401	150650	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1894	-46	5	-2.37	97282876	51308	362.86	1940	1949	1850	2520	1358	1940	1896.06	7273	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	531	-3.23	0.92	12	0.18	-586.00	2069.00	4255	20230419	-55.49	1705	20231030	11.09	2265	-16.38	20240102	1828	3.61	20240306	4255	-55.49	20230419	1705	11.09	20231030	0.14	N	131100	500	140 억	N	N	N	N
164	20240401	140646	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1892	-48	5	-2.47	86251299	45482	321.65	1940	1949	1850	2520	1358	1940	1896.38	6315	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	531	-3.23	0.91	12	0.16	-586.00	2069.00	4255	20230419	-55.53	1705	20231030	10.97	2265	-16.47	20240102	1828	3.50	20240306	4255	-55.53	20230419	1705	10.97	20231030	0.14	N	131100	500	140 억	N	N	N	N
165	20240401	130644	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1894	-46	5	-2.37	77804420	41024	290.13	1940	1949	1850	2520	1358	1940	1896.56	5152	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	531	-3.23	0.92	12	0.15	-586.00	2069.00	4255	20230419	-55.49	1705	20231030	11.09	2265	-16.38	20240102	1828	3.61	20240306	4255	-55.49	20230419	1705	11.09	20231030	0.14	N	131100	500	140 억	N	N	N	N
166	20240401	120650	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1892	-48	5	-2.47	70998884	37438	264.77	1940	1949	1850	2520	1358	1940	1896.44	3634	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	531	-3.23	0.91	12	0.13	-586.00	2069.00	4255	20230419	-55.53	1705	20231030	10.97	2265	-16.47	20240102	1828	3.50	20240306	4255	-55.53	20230419	1705	10.97	20231030	0.14	N	131100	500	140 억	N	N	N	N
167	20240401	110649	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1894	-46	5	-2.37	63550665	33498	236.90	1940	1949	1850	2520	1358	1940	1897.15	3656	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	531	-3.23	0.92	12	0.12	-586.00	2069.00	4255	20230419	-55.49	1705	20231030	11.09	2265	-16.38	20240102	1828	3.61	20240306	4255	-55.49	20230419	1705	11.09	20231030	0.14	N	131100	500	140 억	N	N	N	N
168	20240401	100646	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-37	5	-1.91	40136176	21134	149.46	1940	1949	1850	2520	1358	1940	1899.13	604	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	534	-3.25	0.92	12	0.08	-586.00	2069.00	4255	20230419	-55.28	1705	20231030	11.61	2265	-15.98	20240102	1828	4.10	20240306	4255	-55.28	20230419	1705	11.61	20231030	0.14	N	131100	500	140 억	N	N	N	N
169	20240401	090645	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1940	0	3	0.00	1171891	604	4.27	1940	1949	1940	2520	1358	1940	1940.22	-72	1973	1956	1948	1931	1923	1952	1927	140	580	500	1200	1	1	28048252	544	-3.31	0.94	12	0.00	-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

70 KiB Raw Blame History

70 KiB

Raw Blame History