KissMeData/131100/price/prices-20240501.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

60 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	20240531	160851	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1964	-26	5	-1.31	66602808	33804	41.27	1985	2010	1940	2585	1393	1990	1970.26	-1651	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	551	-3.35	0.95	12	0.12	-586.00	2069.00	3295	20231212	-40.39	1705	20231030	15.19	2265	-13.29	20240102	1721	14.12	20240415	3295	-40.39	20231212	1705	15.19	20231030	0.06	N	131100	500	140 억	N	N	N	N
3	20240531	150850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1969	-21	5	-1.06	65917265	33455	40.84	1985	2010	1940	2585	1393	1990	1970.33	-1609	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	552	-3.36	0.95	12	0.12	-586.00	2069.00	3295	20231212	-40.24	1705	20231030	15.48	2265	-13.07	20240102	1721	14.41	20240415	3295	-40.24	20231212	1705	15.48	20231030	0.06	N	131100	500	140 억	N	N	N	N
4	20240531	140850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1967	-23	5	-1.16	63487684	32220	39.33	1985	2010	1940	2585	1393	1990	1970.44	-1609	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	552	-3.36	0.95	12	0.11	-586.00	2069.00	3295	20231212	-40.30	1705	20231030	15.37	2265	-13.16	20240102	1721	14.29	20240415	3295	-40.30	20231212	1705	15.37	20231030	0.06	N	131100	500	140 억	N	N	N	N
5	20240531	130854	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1961	-29	5	-1.46	58659209	29757	36.33	1985	2010	1940	2585	1393	1990	1971.27	-1895	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	550	-3.35	0.95	12	0.11	-586.00	2069.00	3295	20231212	-40.49	1705	20231030	15.01	2265	-13.42	20240102	1721	13.95	20240415	3295	-40.49	20231212	1705	15.01	20231030	0.06	N	131100	500	140 억	N	N	N	N
6	20240531	120858	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1959	-31	5	-1.56	49759693	25213	30.78	1985	2010	1940	2585	1393	1990	1973.57	-1324	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	549	-3.34	0.95	12	0.09	-586.00	2069.00	3295	20231212	-40.55	1705	20231030	14.90	2265	-13.51	20240102	1721	13.83	20240415	3295	-40.55	20231212	1705	14.90	20231030	0.06	N	131100	500	140 억	N	N	N	N
7	20240531	110854	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1960	-30	5	-1.51	47739617	24178	29.52	1985	2010	1940	2585	1393	1990	1974.51	-1377	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	550	-3.34	0.95	12	0.09	-586.00	2069.00	3295	20231212	-40.52	1705	20231030	14.96	2265	-13.47	20240102	1721	13.89	20240415	3295	-40.52	20231212	1705	14.96	20231030	0.06	N	131100	500	140 억	N	N	N	N
8	20240531	100853	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1988	-2	5	-0.10	20254167	10175	12.42	1985	2010	1970	2585	1393	1990	1990.58	-1011	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	1	1	28048252	558	-3.39	0.96	12	0.04	-586.00	2069.00	3295	20231212	-39.67	1705	20231030	16.60	2265	-12.23	20240102	1721	15.51	20240415	3295	-39.67	20231212	1705	16.60	20231030	0.06	N	131100	500	140 억	N	N	N	N
9	20240531	090853	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	10	2	0.50	9690034	4867	5.94	1985	2010	1970	2585	1393	1990	1990.97	-669	2108	2048	1980	1920	1852	2079	1951	140	595	500	1230	5	1	28048252	561	-3.41	0.97	12	0.02	-586.00	2069.00	3295	20231212	-39.30	1705	20231030	17.30	2265	-11.70	20240102	1721	16.21	20240415	3295	-39.30	20231212	1705	17.30	20231030	0.06	N	131100	500	140 억	N	N	N	N
10	20240530	160848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1990	76	2	3.97	161581401	81786	533.89	1913	2040	1912	2485	1340	1914	1975.66	-875	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	558	-3.40	0.96	12	0.29	-586.00	2069.00	3295	20231212	-39.61	1705	20231030	16.72	2265	-12.14	20240102	1721	15.63	20240415	3295	-39.61	20231212	1705	16.72	20231030	0.15	N	131100	500	140 억	N	N	N	N
11	20240530	150850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1984	70	2	3.66	157894029	79932	521.78	1913	2040	1912	2485	1340	1914	1975.35	-1120	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	556	-3.39	0.96	12	0.28	-586.00	2069.00	3295	20231212	-39.79	1705	20231030	16.36	2265	-12.41	20240102	1721	15.28	20240415	3295	-39.79	20231212	1705	16.36	20231030	0.15	N	131100	500	140 억	N	N	N	N
12	20240530	140848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1983	69	2	3.61	153237445	77588	506.48	1913	2040	1912	2485	1340	1914	1975.01	-1090	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	556	-3.38	0.96	12	0.28	-586.00	2069.00	3295	20231212	-39.82	1705	20231030	16.30	2265	-12.45	20240102	1721	15.22	20240415	3295	-39.82	20231212	1705	16.30	20231030	0.15	N	131100	500	140 억	N	N	N	N
13	20240530	130850	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1993	79	2	4.13	147149338	74521	486.46	1913	2040	1912	2485	1340	1914	1974.60	-1028	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	559	-3.40	0.96	12	0.27	-586.00	2069.00	3295	20231212	-39.51	1705	20231030	16.89	2265	-12.01	20240102	1721	15.80	20240415	3295	-39.51	20231212	1705	16.89	20231030	0.15	N	131100	500	140 억	N	N	N	N
14	20240530	120847	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1987	73	2	3.81	137954445	69905	456.33	1913	2040	1912	2485	1340	1914	1973.46	-716	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	557	-3.39	0.96	12	0.25	-586.00	2069.00	3295	20231212	-39.70	1705	20231030	16.54	2265	-12.27	20240102	1721	15.46	20240415	3295	-39.70	20231212	1705	16.54	20231030	0.15	N	131100	500	140 억	N	N	N	N
15	20240530	110848	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	84	2	4.39	131439956	66641	435.02	1913	2040	1912	2485	1340	1914	1972.36	-571	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	560	-3.41	0.97	12	0.24	-586.00	2069.00	3295	20231212	-39.36	1705	20231030	17.18	2265	-11.79	20240102	1721	16.10	20240415	3295	-39.36	20231212	1705	17.18	20231030	0.15	N	131100	500	140 억	N	N	N	N
16	20240530	100849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1944	30	2	1.57	71651373	36609	238.98	1913	2040	1912	2485	1340	1914	1957.21	-1741	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	545	-3.32	0.94	12	0.13	-586.00	2069.00	3295	20231212	-41.00	1705	20231030	14.02	2265	-14.17	20240102	1721	12.96	20240415	3295	-41.00	20231212	1705	14.02	20231030	0.15	N	131100	500	140 억	N	N	N	N
17	20240530	090849	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	-1	5	-0.05	2519420	1317	8.60	1913	1913	1912	2485	1340	1914	1913.00	0	1954	1933	1914	1893	1874	1944	1904	140	571	500	1180	1	1	28048252	537	-3.26	0.92	12	0.00	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.15	N	131100	500	140 억	N	N	N	N
18	20240529	160841	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	1	2	0.05	29260577	15319	61.39	1909	1935	1895	2485	1340	1913	1910.08	-1771	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	537	-3.27	0.93	12	0.05	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
19	20240529	150840	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-8	5	-0.42	25182677	13179	52.82	1909	1935	1895	2485	1340	1913	1910.82	-1421	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	534	-3.25	0.92	12	0.05	-586.00	2069.00	3295	20231212	-42.19	1705	20231030	11.73	2265	-15.89	20240102	1721	10.69	20240415	3295	-42.19	20231212	1705	11.73	20231030	0.14	N	131100	500	140 억	N	N	N	N
20	20240529	140841	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1904	-9	5	-0.47	22610075	11828	47.40	1909	1935	1895	2485	1340	1913	1911.57	-1356	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	534	-3.25	0.92	12	0.04	-586.00	2069.00	3295	20231212	-42.22	1705	20231030	11.67	2265	-15.94	20240102	1721	10.63	20240415	3295	-42.22	20231212	1705	11.67	20231030	0.14	N	131100	500	140 억	N	N	N	N
21	20240529	130844	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1901	-12	5	-0.63	22604366	11825	47.39	1909	1935	1895	2485	1340	1913	1911.57	-1354	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	533	-3.24	0.92	12	0.04	-586.00	2069.00	3295	20231212	-42.31	1705	20231030	11.50	2265	-16.07	20240102	1721	10.46	20240415	3295	-42.31	20231212	1705	11.50	20231030	0.14	N	131100	500	140 억	N	N	N	N
22	20240529	120846	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-10	5	-0.52	18286652	9557	38.30	1909	1935	1895	2485	1340	1913	1913.43	-1300	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	534	-3.25	0.92	12	0.03	-586.00	2069.00	3295	20231212	-42.25	1705	20231030	11.61	2265	-15.98	20240102	1721	10.58	20240415	3295	-42.25	20231212	1705	11.61	20231030	0.14	N	131100	500	140 억	N	N	N	N
23	20240529	110844	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	0	3	0.00	17011247	8889	35.62	1909	1935	1895	2485	1340	1913	1913.74	-965	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	537	-3.26	0.92	12	0.03	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.14	N	131100	500	140 억	N	N	N	N
24	20240529	100842	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	2	2	0.10	13496990	7056	28.28	1909	1935	1895	2485	1340	1913	1912.84	-843	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	537	-3.27	0.93	12	0.03	-586.00	2069.00	3295	20231212	-41.88	1705	20231030	12.32	2265	-15.45	20240102	1721	11.27	20240415	3295	-41.88	20231212	1705	12.32	20231030	0.14	N	131100	500	140 억	N	N	N	N
25	20240529	090838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	-16	5	-0.84	2225595	1172	4.70	1909	1909	1895	2485	1340	1913	1898.97	-293	1975	1944	1909	1878	1843	1926	1860	140	572	500	1180	1	1	28048252	532	-3.24	0.92	12	0.00	-586.00	2069.00	3295	20231212	-42.43	1705	20231030	11.26	2265	-16.25	20240102	1721	10.23	20240415	3295	-42.43	20231212	1705	11.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
26	20240528	160836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	1	2	0.05	47694945	24951	106.88	1940	1940	1874	2485	1339	1912	1911.54	-1646	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	537	-3.26	0.92	12	0.09	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.16	N	131100	500	140 억	N	N	N	N
27	20240528	150838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-9	5	-0.47	38764233	20264	86.81	1940	1940	1874	2485	1339	1912	1912.96	-1668	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	534	-3.25	0.92	12	0.07	-586.00	2069.00	3295	20231212	-42.25	1705	20231030	11.61	2265	-15.98	20240102	1721	10.58	20240415	3295	-42.25	20231212	1705	11.61	20231030	0.16	N	131100	500	140 억	N	N	N	N
28	20240528	140840	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	-5	5	-0.26	35320310	18456	79.06	1940	1940	1874	2485	1339	1912	1913.76	-1668	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	535	-3.25	0.92	12	0.07	-586.00	2069.00	3295	20231212	-42.12	1705	20231030	11.85	2265	-15.81	20240102	1721	10.81	20240415	3295	-42.12	20231212	1705	11.85	20231030	0.16	N	131100	500	140 억	N	N	N	N
29	20240528	130836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	-3	5	-0.16	34561560	18058	77.36	1940	1940	1874	2485	1339	1912	1913.92	-1628	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	535	-3.26	0.92	12	0.06	-586.00	2069.00	3295	20231212	-42.06	1705	20231030	11.96	2265	-15.72	20240102	1721	10.92	20240415	3295	-42.06	20231212	1705	11.96	20231030	0.16	N	131100	500	140 억	N	N	N	N
30	20240528	120837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	7	2	0.37	30800318	16091	68.93	1940	1940	1874	2485	1339	1912	1914.13	-1688	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	538	-3.27	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.76	1705	20231030	12.55	2265	-15.28	20240102	1721	11.50	20240415	3295	-41.76	20231212	1705	12.55	20231030	0.16	N	131100	500	140 억	N	N	N	N
31	20240528	110821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1924	12	2	0.63	13009553	6749	28.91	1940	1940	1915	2485	1339	1912	1927.63	-806	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	540	-3.28	0.93	12	0.02	-586.00	2069.00	3295	20231212	-41.61	1705	20231030	12.84	2265	-15.06	20240102	1721	11.80	20240415	3295	-41.61	20231212	1705	12.84	20231030	0.16	N	131100	500	140 억	N	N	N	N
32	20240528	100838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	15	2	0.78	11961474	6205	26.58	1940	1940	1915	2485	1339	1912	1927.72	-763	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	540	-3.29	0.93	12	0.02	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.16	N	131100	500	140 억	N	N	N	N
33	20240528	090839	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	8	2	0.42	572632	298	1.28	1940	1940	1919	2485	1339	1912	1921.58	13	1961	1936	1911	1886	1861	1949	1899	140	573	500	1180	1	1	28048252	539	-3.28	0.93	12	0.00	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.16	N	131100	500	140 억	N	N	N	N
34	20240527	160826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1912	2	2	0.10	44735989	23343	54.28	1902	1936	1886	2480	1337	1910	1916.46	1563	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	536	-3.26	0.92	12	0.08	-586.00	2069.00	3295	20231212	-41.97	1705	20231030	12.14	2265	-15.58	20240102	1721	11.10	20240415	3295	-41.97	20231212	1705	12.14	20231030	0.15	N	131100	500	140 억	N	N	N	N
35	20240527	150838	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	4	2	0.21	41386349	21591	50.21	1902	1936	1886	2480	1337	1910	1916.83	1417	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	537	-3.27	0.93	12	0.08	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.15	N	131100	500	140 억	N	N	N	N
36	20240527	140836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	4	2	0.21	38492817	20078	46.69	1902	1936	1886	2480	1337	1910	1917.16	692	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	537	-3.27	0.93	12	0.07	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.15	N	131100	500	140 억	N	N	N	N
37	20240527	130835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1923	13	2	0.68	31790054	16577	38.55	1902	1936	1886	2480	1337	1910	1917.72	692	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	539	-3.28	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.64	1705	20231030	12.79	2265	-15.10	20240102	1721	11.74	20240415	3295	-41.64	20231212	1705	12.79	20231030	0.15	N	131100	500	140 억	N	N	N	N
38	20240527	120836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1916	6	2	0.31	27457573	14322	33.30	1902	1936	1886	2480	1337	1910	1917.16	692	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	537	-3.27	0.93	12	0.05	-586.00	2069.00	3295	20231212	-41.85	1705	20231030	12.38	2265	-15.41	20240102	1721	11.33	20240415	3295	-41.85	20231212	1705	12.38	20231030	0.15	N	131100	500	140 억	N	N	N	N
39	20240527	110836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	3	2	0.16	18390700	9587	22.29	1902	1936	1886	2480	1337	1910	1918.30	684	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	537	-3.26	0.92	12	0.03	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.15	N	131100	500	140 억	N	N	N	N
40	20240527	100834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	20	2	1.05	12823585	6690	15.56	1902	1936	1886	2480	1337	1910	1916.83	784	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	541	-3.29	0.93	12	0.02	-586.00	2069.00	3295	20231212	-41.43	1705	20231030	13.20	2265	-14.79	20240102	1721	12.14	20240415	3295	-41.43	20231212	1705	13.20	20231030	0.15	N	131100	500	140 억	N	N	N	N
41	20240527	090834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1895	-15	5	-0.79	568577	300	0.70	1902	1902	1886	2480	1337	1910	1895.26	0	1966	1937	1905	1876	1844	1922	1861	140	570	500	1180	1	1	28048252	532	-3.23	0.92	12	0.00	-586.00	2069.00	3295	20231212	-42.49	1705	20231030	11.14	2265	-16.34	20240102	1721	10.11	20240415	3295	-42.49	20231212	1705	11.14	20231030	0.15	N	131100	500	140 억	N	N	N	N
42	20240524	160750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	-9	5	-0.47	81053210	42485	157.68	1919	1934	1873	2490	1344	1919	1907.81	-640	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	536	-3.26	0.92	12	0.15	-586.00	2069.00	3295	20231212	-42.03	1705	20231030	12.02	2265	-15.67	20240102	1721	10.98	20240415	3295	-42.03	20231212	1705	12.02	20231030	0.15	N	131100	500	140 억	N	N	N	N
43	20240524	150750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1873	-46	5	-2.40	76347765	39996	148.44	1919	1934	1873	2490	1344	1919	1908.89	-769	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	525	-3.20	0.91	12	0.14	-586.00	2069.00	3295	20231212	-43.16	1705	20231030	9.85	2265	-17.31	20240102	1721	8.83	20240415	3295	-43.16	20231212	1705	9.85	20231030	0.15	N	131100	500	140 억	N	N	N	N
44	20240524	140755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1903	-16	5	-0.83	58870313	30735	114.07	1919	1934	1895	2490	1344	1919	1915.42	-1132	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	534	-3.25	0.92	12	0.11	-586.00	2069.00	3295	20231212	-42.25	1705	20231030	11.61	2265	-15.98	20240102	1721	10.58	20240415	3295	-42.25	20231212	1705	11.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
45	20240524	130750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1911	-8	5	-0.42	36016805	18733	69.53	1919	1934	1910	2490	1344	1919	1922.64	-636	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	536	-3.26	0.92	12	0.07	-586.00	2069.00	3295	20231212	-42.00	1705	20231030	12.08	2265	-15.63	20240102	1721	11.04	20240415	3295	-42.00	20231212	1705	12.08	20231030	0.15	N	131100	500	140 억	N	N	N	N
46	20240524	120753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1918	-1	5	-0.05	33160821	17239	63.98	1919	1934	1910	2490	1344	1919	1923.59	-599	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	538	-3.27	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.79	1705	20231030	12.49	2265	-15.32	20240102	1721	11.45	20240415	3295	-41.79	20231212	1705	12.49	20231030	0.15	N	131100	500	140 억	N	N	N	N
47	20240524	110750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	11	2	0.57	26227812	13639	50.62	1919	1934	1910	2490	1344	1919	1923.00	-245	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	541	-3.29	0.93	12	0.05	-586.00	2069.00	3295	20231212	-41.43	1705	20231030	13.20	2265	-14.79	20240102	1721	12.14	20240415	3295	-41.43	20231212	1705	13.20	20231030	0.15	N	131100	500	140 억	N	N	N	N
48	20240524	100756	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1934	15	2	0.78	17679640	9202	34.15	1919	1934	1910	2490	1344	1919	1921.28	-138	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	542	-3.30	0.93	12	0.03	-586.00	2069.00	3295	20231212	-41.31	1705	20231030	13.43	2265	-14.61	20240102	1721	12.38	20240415	3295	-41.31	20231212	1705	13.43	20231030	0.15	N	131100	500	140 억	N	N	N	N
49	20240524	090751	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	0	3	0.00	51813	27	0.10	1919	1919	1919	2490	1344	1919	1919.00	-17	1938	1928	1919	1909	1900	1924	1905	140	571	500	1180	1	1	28048252	538	-3.27	0.93	12	0.00	-586.00	2069.00	3295	20231212	-41.76	1705	20231030	12.55	2265	-15.28	20240102	1721	11.50	20240415	3295	-41.76	20231212	1705	12.55	20231030	0.15	N	131100	500	140 억	N	N	N	N
50	20240523	160748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1919	-8	5	-0.42	51805232	26944	133.97	1925	1929	1910	2505	1349	1927	1922.70	-376	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	538	-3.27	0.93	12	0.10	-586.00	2069.00	3295	20231212	-41.76	1705	20231030	12.55	2265	-15.28	20240102	1721	11.50	20240415	3295	-41.76	20231212	1705	12.55	20231030	0.15	N	131100	500	140 억	N	N	N	N
51	20240523	150753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1929	2	2	0.10	43709329	22739	113.06	1925	1929	1910	2505	1349	1927	1922.22	-432	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	541	-3.29	0.93	12	0.08	-586.00	2069.00	3295	20231212	-41.46	1705	20231030	13.14	2265	-14.83	20240102	1721	12.09	20240415	3295	-41.46	20231212	1705	13.14	20231030	0.15	N	131100	500	140 억	N	N	N	N
52	20240523	140755	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1926	-1	5	-0.05	35881808	18677	92.86	1925	1929	1910	2505	1349	1927	1921.18	-435	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	540	-3.29	0.93	12	0.07	-586.00	2069.00	3295	20231212	-41.55	1705	20231030	12.96	2265	-14.97	20240102	1721	11.91	20240415	3295	-41.55	20231212	1705	12.96	20231030	0.15	N	131100	500	140 억	N	N	N	N
53	20240523	130753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1928	1	2	0.05	31615560	16463	81.86	1925	1929	1910	2505	1349	1927	1920.40	-646	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	541	-3.29	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.49	1705	20231030	13.08	2265	-14.88	20240102	1721	12.03	20240415	3295	-41.49	20231212	1705	13.08	20231030	0.15	N	131100	500	140 억	N	N	N	N
54	20240523	120749	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1928	1	2	0.05	28103305	14641	72.80	1925	1928	1910	2505	1349	1927	1919.49	-677	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	541	-3.29	0.93	12	0.05	-586.00	2069.00	3295	20231212	-41.49	1705	20231030	13.08	2265	-14.88	20240102	1721	12.03	20240415	3295	-41.49	20231212	1705	13.08	20231030	0.15	N	131100	500	140 억	N	N	N	N
55	20240523	110748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-7	5	-0.36	23563480	12284	61.08	1925	1927	1910	2505	1349	1927	1918.23	-678	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	539	-3.28	0.93	12	0.04	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
56	20240523	100750	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1918	-9	5	-0.47	22919102	11948	59.41	1925	1927	1910	2505	1349	1927	1918.24	-914	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	538	-3.27	0.93	12	0.04	-586.00	2069.00	3295	20231212	-41.79	1705	20231030	12.49	2265	-15.32	20240102	1721	11.45	20240415	3295	-41.79	20231212	1705	12.49	20231030	0.15	N	131100	500	140 억	N	N	N	N
57	20240523	090753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-7	5	-0.36	1742075	905	4.50	1925	1925	1920	2505	1349	1927	1924.94	-605	1953	1940	1917	1904	1881	1946	1910	140	578	500	1190	1	1	28048252	539	-3.28	0.93	12	0.00	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
58	20240522	160742	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	1	2	0.05	38430451	20112	76.20	1894	1930	1894	2500	1349	1926	1910.82	-292	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	540	-3.29	0.93	12	0.07	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.14	N	131100	500	140 억	N	N	N	N
59	20240522	150748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	-1	5	-0.05	37914434	19844	75.19	1894	1930	1894	2500	1349	1926	1910.62	-281	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	540	-3.28	0.93	12	0.07	-586.00	2069.00	3295	20231212	-41.58	1705	20231030	12.90	2265	-15.01	20240102	1721	11.85	20240415	3295	-41.58	20231212	1705	12.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
60	20240522	140749	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	1	2	0.05	34102117	17865	67.69	1894	1930	1894	2500	1349	1926	1908.88	-162	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	540	-3.29	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.14	N	131100	500	140 억	N	N	N	N
61	20240522	130745	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	1	2	0.05	33454735	17529	66.42	1894	1930	1894	2500	1349	1926	1908.54	-162	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	540	-3.29	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.14	N	131100	500	140 억	N	N	N	N
62	20240522	120840	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	1	2	0.05	32421453	16993	64.38	1894	1927	1894	2500	1349	1926	1907.93	-162	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	540	-3.29	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.14	N	131100	500	140 억	N	N	N	N
63	20240522	110749	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1915	-11	5	-0.57	22332259	11742	44.49	1894	1915	1894	2500	1349	1926	1901.91	555	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	537	-3.27	0.93	12	0.04	-586.00	2069.00	3295	20231212	-41.88	1705	20231030	12.32	2265	-15.45	20240102	1721	11.27	20240415	3295	-41.88	20231212	1705	12.32	20231030	0.14	N	131100	500	140 억	N	N	N	N
64	20240522	100747	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1907	-19	5	-0.99	17939465	9442	35.77	1894	1915	1894	2500	1349	1926	1899.96	569	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	535	-3.25	0.92	12	0.03	-586.00	2069.00	3295	20231212	-42.12	1705	20231030	11.85	2265	-15.81	20240102	1721	10.81	20240415	3295	-42.12	20231212	1705	11.85	20231030	0.14	N	131100	500	140 억	N	N	N	N
65	20240522	090748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	-12	5	-0.62	10619678	5607	21.24	1894	1914	1894	2500	1349	1926	1894.00	-95	1939	1932	1926	1919	1913	1936	1923	140	574	500	1190	1	1	28048252	537	-3.27	0.93	12	0.02	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
66	20240521	160739	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1926	5	2	0.26	50815314	26393	103.96	1921	1933	1920	2495	1345	1921	1925.33	-996	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	540	-3.29	0.93	12	0.09	-586.00	2069.00	3295	20231212	-41.55	1705	20231030	12.96	2265	-14.97	20240102	1721	11.91	20240415	3295	-41.55	20231212	1705	12.96	20231030	0.14	N	131100	500	140 억	N	N	N	N
67	20240521	150745	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	0	3	0.00	48322527	25097	98.85	1921	1933	1920	2495	1345	1921	1925.43	-973	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	539	-3.28	0.93	12	0.09	-586.00	2069.00	3295	20231212	-41.70	1705	20231030	12.67	2265	-15.19	20240102	1721	11.62	20240415	3295	-41.70	20231212	1705	12.67	20231030	0.14	N	131100	500	140 억	N	N	N	N
68	20240521	140743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	4	2	0.21	42606321	22123	87.14	1921	1933	1920	2495	1345	1921	1925.88	-1238	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	540	-3.28	0.93	12	0.08	-586.00	2069.00	3295	20231212	-41.58	1705	20231030	12.90	2265	-15.01	20240102	1721	11.85	20240415	3295	-41.58	20231212	1705	12.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
69	20240521	130744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	4	2	0.21	38927537	20208	79.60	1921	1933	1920	2495	1345	1921	1926.34	-1212	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	540	-3.28	0.93	12	0.07	-586.00	2069.00	3295	20231212	-41.58	1705	20231030	12.90	2265	-15.01	20240102	1721	11.85	20240415	3295	-41.58	20231212	1705	12.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
70	20240521	120744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	9	2	0.47	34194300	17751	69.92	1921	1933	1920	2495	1345	1921	1926.33	-1436	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	541	-3.29	0.93	12	0.06	-586.00	2069.00	3295	20231212	-41.43	1705	20231030	13.20	2265	-14.79	20240102	1721	12.14	20240415	3295	-41.43	20231212	1705	13.20	20231030	0.14	N	131100	500	140 억	N	N	N	N
71	20240521	110743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	0	3	0.00	14501852	7539	29.70	1921	1930	1920	2495	1345	1921	1923.58	-1426	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	539	-3.28	0.93	12	0.03	-586.00	2069.00	3295	20231212	-41.70	1705	20231030	12.67	2265	-15.19	20240102	1721	11.62	20240415	3295	-41.70	20231212	1705	12.67	20231030	0.14	N	131100	500	140 억	N	N	N	N
72	20240521	100743	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1925	4	2	0.21	10126027	5262	20.73	1921	1930	1920	2495	1345	1921	1924.37	-1413	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	540	-3.28	0.93	12	0.02	-586.00	2069.00	3295	20231212	-41.58	1705	20231030	12.90	2265	-15.01	20240102	1721	11.85	20240415	3295	-41.58	20231212	1705	12.90	20231030	0.14	N	131100	500	140 억	N	N	N	N
73	20240521	090740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-1	5	-0.05	866195	451	1.78	1921	1921	1920	2495	1345	1921	1920.61	0	1937	1928	1914	1905	1891	1933	1910	140	574	500	1190	1	1	28048252	539	-3.28	0.93	12	0.00	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.14	N	131100	500	140 억	N	N	N	N
74	20240517	160744	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	-6	5	-0.31	94040406	49527	65.53	1885	1917	1869	2495	1344	1920	1898.77	9078	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	537	-3.27	0.93	12	0.18	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
75	20240517	150748	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1913	-7	5	-0.36	91979341	48450	64.11	1885	1917	1869	2495	1344	1920	1898.44	9078	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	537	-3.26	0.92	12	0.17	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.14	N	131100	500	140 억	N	N	N	N
76	20240517	140741	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1910	-10	5	-0.52	83939019	44243	58.54	1885	1917	1869	2495	1344	1920	1897.23	7308	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	536	-3.26	0.92	12	0.16	-586.00	2069.00	3295	20231212	-42.03	1705	20231030	12.02	2265	-15.67	20240102	1721	10.98	20240415	3295	-42.03	20231212	1705	12.02	20231030	0.14	N	131100	500	140 억	N	N	N	N
77	20240517	130734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1908	-12	5	-0.62	71130712	37544	49.68	1885	1917	1869	2495	1344	1920	1894.60	5285	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	535	-3.26	0.92	12	0.13	-586.00	2069.00	3295	20231212	-42.09	1705	20231030	11.91	2265	-15.76	20240102	1721	10.87	20240415	3295	-42.09	20231212	1705	11.91	20231030	0.14	N	131100	500	140 억	N	N	N	N
78	20240517	120735	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-15	5	-0.78	67309985	35540	47.02	1885	1917	1869	2495	1344	1920	1893.92	4531	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	534	-3.25	0.92	12	0.13	-586.00	2069.00	3295	20231212	-42.19	1705	20231030	11.73	2265	-15.89	20240102	1721	10.69	20240415	3295	-42.19	20231212	1705	11.73	20231030	0.14	N	131100	500	140 억	N	N	N	N
79	20240517	110736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1905	-15	5	-0.78	66908030	35329	46.75	1885	1917	1869	2495	1344	1920	1893.86	4531	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	534	-3.25	0.92	12	0.13	-586.00	2069.00	3295	20231212	-42.19	1705	20231030	11.73	2265	-15.89	20240102	1721	10.69	20240415	3295	-42.19	20231212	1705	11.73	20231030	0.14	N	131100	500	140 억	N	N	N	N
80	20240517	100732	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	-14	5	-0.73	63418156	33498	44.32	1885	1917	1869	2495	1344	1920	1893.19	4565	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	535	-3.25	0.92	12	0.12	-586.00	2069.00	3295	20231212	-42.15	1705	20231030	11.79	2265	-15.85	20240102	1721	10.75	20240415	3295	-42.15	20231212	1705	11.79	20231030	0.14	N	131100	500	140 억	N	N	N	N
81	20240517	090736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1870	-50	5	-2.60	17695030	9409	12.45	1885	1888	1869	2495	1344	1920	1880.65	257	1992	1956	1934	1898	1876	1945	1887	140	575	500	1190	1	1	28048252	525	-3.19	0.90	12	0.03	-586.00	2069.00	3295	20231212	-43.25	1705	20231030	9.68	2265	-17.44	20240102	1721	8.66	20240415	3295	-43.25	20231212	1705	9.68	20231030	0.14	N	131100	500	140 억	N	N	N	N
82	20240516	160729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-28	5	-1.44	110917432	57535	150.49	1954	1970	1912	2530	1364	1948	1927.83	549	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	539	-3.28	0.93	12	0.21	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
83	20240516	150728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1914	-34	5	-1.75	107655607	55830	146.03	1954	1970	1912	2530	1364	1948	1928.28	541	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	537	-3.27	0.93	12	0.20	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.15	N	131100	500	140 억	N	N	N	N
84	20240516	140734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	-31	5	-1.59	101840157	52795	138.09	1954	1970	1912	2530	1364	1948	1928.97	56	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	538	-3.27	0.93	12	0.19	-586.00	2069.00	3295	20231212	-41.82	1705	20231030	12.43	2265	-15.36	20240102	1721	11.39	20240415	3295	-41.82	20231212	1705	12.43	20231030	0.15	N	131100	500	140 억	N	N	N	N
85	20240516	130729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1922	-26	5	-1.33	86342937	44716	116.96	1954	1970	1912	2530	1364	1948	1930.92	-161	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	539	-3.28	0.93	12	0.16	-586.00	2069.00	3295	20231212	-41.67	1705	20231030	12.73	2265	-15.14	20240102	1721	11.68	20240415	3295	-41.67	20231212	1705	12.73	20231030	0.15	N	131100	500	140 억	N	N	N	N
86	20240516	120728	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1920	-28	5	-1.44	64016424	33112	86.61	1954	1970	1912	2530	1364	1948	1933.33	-1269	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	539	-3.28	0.93	12	0.12	-586.00	2069.00	3295	20231212	-41.73	1705	20231030	12.61	2265	-15.23	20240102	1721	11.56	20240415	3295	-41.73	20231212	1705	12.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
87	20240516	110726	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	-13	5	-0.67	51191749	26439	69.16	1954	1970	1919	2530	1364	1948	1936.22	-1110	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	543	-3.30	0.94	12	0.09	-586.00	2069.00	3295	20231212	-41.27	1705	20231030	13.49	2265	-14.57	20240102	1721	12.43	20240415	3295	-41.27	20231212	1705	13.49	20231030	0.15	N	131100	500	140 억	N	N	N	N
88	20240516	100729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1937	-11	5	-0.56	34948973	18005	47.10	1954	1970	1920	2530	1364	1948	1941.07	-1012	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	543	-3.31	0.94	12	0.06	-586.00	2069.00	3295	20231212	-41.21	1705	20231030	13.61	2265	-14.48	20240102	1721	12.55	20240415	3295	-41.21	20231212	1705	13.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
89	20240516	090729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1966	18	2	0.92	1941912	990	2.59	1954	1970	1954	2530	1364	1948	1961.53	-103	2006	1977	1955	1926	1904	1966	1915	140	582	500	1200	1	1	28048252	551	-3.35	0.95	12	0.00	-586.00	2069.00	3295	20231212	-40.33	1705	20231030	15.31	2265	-13.20	20240102	1721	14.24	20240415	3295	-40.33	20231212	1705	15.31	20231030	0.15	N	131100	500	140 억	N	N	N	N
90	20240514	160737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1948	-29	5	-1.47	74519639	38231	43.99	1984	1984	1933	2570	1384	1977	1949.19	-1766	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.14	-586.00	2069.00	3295	20231212	-40.88	1705	20231030	14.25	2265	-14.00	20240102	1721	13.19	20240415	3295	-40.88	20231212	1705	14.25	20231030	0.19	N	131100	500	140 억	N	N	N	N
91	20240514	150740	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1947	-30	5	-1.52	73167014	37536	43.19	1984	1984	1933	2570	1384	1977	1949.25	-1687	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.13	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.19	N	131100	500	140 억	N	N	N	N
92	20240514	140738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1947	-30	5	-1.52	69260160	35529	40.88	1984	1984	1933	2570	1384	1977	1949.40	-1676	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.13	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.19	N	131100	500	140 억	N	N	N	N
93	20240514	130739	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1946	-31	5	-1.57	58537671	30010	34.53	1984	1984	1933	2570	1384	1977	1950.61	-1676	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.11	-586.00	2069.00	3295	20231212	-40.94	1705	20231030	14.13	2265	-14.08	20240102	1721	13.07	20240415	3295	-40.94	20231212	1705	14.13	20231030	0.19	N	131100	500	140 억	N	N	N	N
94	20240514	120737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1947	-30	5	-1.52	53764199	27556	31.71	1984	1984	1933	2570	1384	1977	1951.09	-1660	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.10	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.19	N	131100	500	140 억	N	N	N	N
95	20240514	110737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1945	-32	5	-1.62	48831668	25021	28.79	1984	1984	1933	2570	1384	1977	1951.63	-1598	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	546	-3.32	0.94	12	0.09	-586.00	2069.00	3295	20231212	-40.97	1705	20231030	14.08	2265	-14.13	20240102	1721	13.02	20240415	3295	-40.97	20231212	1705	14.08	20231030	0.19	N	131100	500	140 억	N	N	N	N
96	20240514	100735	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1963	-14	5	-0.71	37331856	19124	22.01	1984	1984	1933	2570	1384	1977	1952.09	-1089	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	551	-3.35	0.95	12	0.07	-586.00	2069.00	3295	20231212	-40.42	1705	20231030	15.13	2265	-13.33	20240102	1721	14.06	20240415	3295	-40.42	20231212	1705	15.13	20231030	0.19	N	131100	500	140 억	N	N	N	N
97	20240514	090736	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1983	6	2	0.30	1635712	826	0.95	1984	1984	1977	2570	1384	1977	1980.28	-53	2078	2027	1994	1943	1910	2011	1927	140	593	500	1220	1	1	28048252	556	-3.38	0.96	12	0.00	-586.00	2069.00	3295	20231212	-39.82	1705	20231030	16.30	2265	-12.45	20240102	1721	15.22	20240415	3295	-39.82	20231212	1705	16.30	20231030	0.19	N	131100	500	140 억	N	N	N	N
98	20240513	160735	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1977	-43	5	-2.13	171708435	86837	55.19	2020	2045	1961	2625	1415	2020	1977.36	-12745	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	555	-3.37	0.96	12	0.31	-586.00	2069.00	3295	20231212	-40.00	1705	20231030	15.95	2265	-12.72	20240102	1721	14.88	20240415	3295	-40.00	20231212	1705	15.95	20231030	0.19	N	131100	500	140 억	N	N	N	N
99	20240513	150738	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1977	-43	5	-2.13	168403937	85164	54.13	2020	2045	1961	2625	1415	2020	1977.41	-12717	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	555	-3.37	0.96	12	0.30	-586.00	2069.00	3295	20231212	-40.00	1705	20231030	15.95	2265	-12.72	20240102	1721	14.88	20240415	3295	-40.00	20231212	1705	15.95	20231030	0.19	N	131100	500	140 억	N	N	N	N
100	20240513	140737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1981	-39	5	-1.93	155742295	78748	50.05	2020	2045	1961	2625	1415	2020	1977.73	-12365	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	556	-3.38	0.96	12	0.28	-586.00	2069.00	3295	20231212	-39.88	1705	20231030	16.19	2265	-12.54	20240102	1721	15.11	20240415	3295	-39.88	20231212	1705	16.19	20231030	0.19	N	131100	500	140 억	N	N	N	N
101	20240513	130731	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1963	-57	5	-2.82	101488201	51221	32.56	2020	2045	1961	2625	1415	2020	1981.38	-8880	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	551	-3.35	0.95	12	0.18	-586.00	2069.00	3295	20231212	-40.42	1705	20231030	15.13	2265	-13.33	20240102	1721	14.06	20240415	3295	-40.42	20231212	1705	15.13	20231030	0.19	N	131100	500	140 억	N	N	N	N
102	20240513	120735	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1975	-45	5	-2.23	71135070	35795	22.75	2020	2045	1973	2625	1415	2020	1987.29	-7928	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	554	-3.37	0.95	12	0.13	-586.00	2069.00	3295	20231212	-40.06	1705	20231030	15.84	2265	-12.80	20240102	1721	14.76	20240415	3295	-40.06	20231212	1705	15.84	20231030	0.19	N	131100	500	140 억	N	N	N	N
103	20240513	110734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1977	-43	5	-2.13	65826437	33110	21.04	2020	2045	1973	2625	1415	2020	1988.11	-7874	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	555	-3.37	0.96	12	0.12	-586.00	2069.00	3295	20231212	-40.00	1705	20231030	15.95	2265	-12.72	20240102	1721	14.88	20240415	3295	-40.00	20231212	1705	15.95	20231030	0.19	N	131100	500	140 억	N	N	N	N
104	20240513	100734	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1984	-36	5	-1.78	48857583	24535	15.59	2020	2045	1980	2625	1415	2020	1991.34	-6904	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	556	-3.39	0.96	12	0.09	-586.00	2069.00	3295	20231212	-39.79	1705	20231030	16.36	2265	-12.41	20240102	1721	15.28	20240415	3295	-39.79	20231212	1705	16.36	20231030	0.19	N	131100	500	140 억	N	N	N	N
105	20240513	090737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	-22	5	-1.09	7233058	3596	2.29	2020	2045	1998	2625	1415	2020	2011.42	-495	2093	2056	1983	1946	1873	2075	1965	140	605	500	1250	1	1	28048252	560	-3.41	0.97	12	0.01	-586.00	2069.00	3295	20231212	-39.36	1705	20231030	17.18	2265	-11.79	20240102	1721	16.10	20240415	3295	-39.36	20231212	1705	17.18	20231030	0.19	N	131100	500	140 억	N	N	N	N
106	20240510	160713	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	99	2	5.15	310103822	157302	160.48	1910	2020	1910	2495	1345	1921	1971.21	-6581	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	5	1	28048252	567	-3.45	0.98	12	0.56	-586.00	2069.00	3295	20231212	-38.69	1705	20231030	18.48	2265	-10.82	20240102	1721	17.37	20240415	3295	-38.69	20231212	1705	18.48	20231030	0.19	N	131100	500	140 억	N	N	N	N
107	20240510	150719	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	99	2	5.15	300420052	152505	155.58	1910	2020	1910	2495	1345	1921	1969.90	-6321	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	5	1	28048252	567	-3.45	0.98	12	0.54	-586.00	2069.00	3295	20231212	-38.69	1705	20231030	18.48	2265	-10.82	20240102	1721	17.37	20240415	3295	-38.69	20231212	1705	18.48	20231030	0.19	N	131100	500	140 억	N	N	N	N
108	20240510	140723	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	84	2	4.37	267653537	136220	138.97	1910	2020	1910	2495	1345	1921	1964.86	-6501	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	5	1	28048252	562	-3.42	0.97	12	0.49	-586.00	2069.00	3295	20231212	-39.15	1705	20231030	17.60	2265	-11.48	20240102	1721	16.50	20240415	3295	-39.15	20231212	1705	17.60	20231030	0.19	N	131100	500	140 억	N	N	N	N
109	20240510	130715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1995	74	2	3.85	228211049	116570	118.92	1910	2005	1910	2495	1345	1921	1957.72	-6672	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	1	1	28048252	560	-3.40	0.96	12	0.42	-586.00	2069.00	3295	20231212	-39.45	1705	20231030	17.01	2265	-11.92	20240102	1721	15.92	20240415	3295	-39.45	20231212	1705	17.01	20231030	0.19	N	131100	500	140 억	N	N	N	N
110	20240510	120712	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1946	25	2	1.30	119635705	61698	62.94	1910	1957	1910	2495	1345	1921	1939.05	-7555	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	1	1	28048252	546	-3.32	0.94	12	0.22	-586.00	2069.00	3295	20231212	-40.94	1705	20231030	14.13	2265	-14.08	20240102	1721	13.07	20240415	3295	-40.94	20231212	1705	14.13	20231030	0.19	N	131100	500	140 억	N	N	N	N
111	20240510	110717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1955	34	2	1.77	82868613	42824	43.69	1910	1955	1910	2495	1345	1921	1935.10	-7646	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	1	1	28048252	548	-3.34	0.94	12	0.15	-586.00	2069.00	3295	20231212	-40.67	1705	20231030	14.66	2265	-13.69	20240102	1721	13.60	20240415	3295	-40.67	20231212	1705	14.66	20231030	0.19	N	131100	500	140 억	N	N	N	N
112	20240510	100715	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1933	12	2	0.62	60588714	31374	32.01	1910	1950	1910	2495	1345	1921	1931.18	-8386	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	1	1	28048252	542	-3.30	0.93	12	0.11	-586.00	2069.00	3295	20231212	-41.34	1705	20231030	13.37	2265	-14.66	20240102	1721	12.32	20240415	3295	-41.34	20231212	1705	13.37	20231030	0.19	N	131100	500	140 억	N	N	N	N
113	20240510	090716	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1923	2	2	0.10	3511272	1835	1.87	1910	1923	1910	2495	1345	1921	1913.50	170	1979	1950	1893	1864	1807	1964	1878	140	574	500	1190	1	1	28048252	539	-3.28	0.93	12	0.01	-586.00	2069.00	3295	20231212	-41.64	1705	20231030	12.79	2265	-15.10	20240102	1721	11.74	20240415	3295	-41.64	20231212	1705	12.79	20231030	0.19	N	131100	500	140 억	N	N	N	N
114	20240509	160729	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1921	87	2	4.74	185482234	97640	447.52	1836	1922	1836	2380	1284	1834	1899.65	4587	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	539	-3.28	0.93	12	0.35	-586.00	2069.00	3295	20231212	-41.70	1705	20231030	12.67	2265	-15.19	20240102	1721	11.62	20240415	3295	-41.70	20231212	1705	12.67	20231030	0.19	N	131100	500	140 억	N	N	N	N
115	20240509	150730	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1917	83	2	4.53	167207853	88124	403.90	1836	1917	1836	2380	1284	1834	1897.42	3852	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	538	-3.27	0.93	12	0.31	-586.00	2069.00	3295	20231212	-41.82	1705	20231030	12.43	2265	-15.36	20240102	1721	11.39	20240415	3295	-41.82	20231212	1705	12.43	20231030	0.19	N	131100	500	140 억	N	N	N	N
116	20240509	140653	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1909	75	2	4.09	133006694	70216	321.83	1836	1909	1836	2380	1284	1834	1894.25	3424	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	535	-3.26	0.92	12	0.25	-586.00	2069.00	3295	20231212	-42.06	1705	20231030	11.96	2265	-15.72	20240102	1721	10.92	20240415	3295	-42.06	20231212	1705	11.96	20231030	0.19	N	131100	500	140 억	N	N	N	N
117	20240509	130717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1899	65	2	3.54	107018362	56585	259.35	1836	1909	1836	2380	1284	1834	1891.29	3347	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	533	-3.24	0.92	12	0.20	-586.00	2069.00	3295	20231212	-42.37	1705	20231030	11.38	2265	-16.16	20240102	1721	10.34	20240415	3295	-42.37	20231212	1705	11.38	20231030	0.19	N	131100	500	140 억	N	N	N	N
118	20240509	120717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1897	63	2	3.44	89083662	47125	215.99	1836	1909	1836	2380	1284	1834	1890.37	2971	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	532	-3.24	0.92	12	0.17	-586.00	2069.00	3295	20231212	-42.43	1705	20231030	11.26	2265	-16.25	20240102	1721	10.23	20240415	3295	-42.43	20231212	1705	11.26	20231030	0.19	N	131100	500	140 억	N	N	N	N
119	20240509	110704	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1898	64	2	3.49	86156995	45582	208.92	1836	1909	1836	2380	1284	1834	1890.15	2814	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	532	-3.24	0.92	12	0.16	-586.00	2069.00	3295	20231212	-42.40	1705	20231030	11.32	2265	-16.20	20240102	1721	10.28	20240415	3295	-42.40	20231212	1705	11.32	20231030	0.19	N	131100	500	140 억	N	N	N	N
120	20240509	100709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	72	2	3.93	63157110	33499	153.54	1836	1907	1836	2380	1284	1834	1885.34	3635	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	535	-3.25	0.92	12	0.12	-586.00	2069.00	3295	20231212	-42.15	1705	20231030	11.79	2265	-15.85	20240102	1721	10.75	20240415	3295	-42.15	20231212	1705	11.79	20231030	0.19	N	131100	500	140 억	N	N	N	N
121	20240509	090705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1847	13	2	0.71	1207311	654	3.00	1836	1848	1836	2380	1284	1834	1846.04	-1	1857	1845	1828	1816	1799	1851	1822	140	546	500	1130	1	1	28048252	518	-3.15	0.89	12	0.00	-586.00	2069.00	3295	20231212	-43.95	1705	20231030	8.33	2265	-18.45	20240102	1721	7.32	20240415	3295	-43.95	20231212	1705	8.33	20231030	0.19	N	131100	500	140 억	N	N	N	N
122	20240508	160701	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	15	2	0.82	39877454	21764	120.56	1820	1840	1811	2360	1274	1819	1832.27	858	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	514	-3.13	0.89	12	0.08	-586.00	2069.00	3295	20231212	-44.34	1705	20231030	7.57	2265	-19.03	20240102	1721	6.57	20240415	3295	-44.34	20231212	1705	7.57	20231030	0.19	N	131100	500	140 억	N	N	N	N
123	20240508	150707	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1836	17	2	0.93	38402839	20960	116.10	1820	1840	1811	2360	1274	1819	1832.20	810	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	515	-3.13	0.89	12	0.07	-586.00	2069.00	3295	20231212	-44.28	1705	20231030	7.68	2265	-18.94	20240102	1721	6.68	20240415	3295	-44.28	20231212	1705	7.68	20231030	0.19	N	131100	500	140 억	N	N	N	N
124	20240508	140659	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1834	15	2	0.82	31929561	17429	96.54	1820	1840	1811	2360	1274	1819	1831.98	528	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	514	-3.13	0.89	12	0.06	-586.00	2069.00	3295	20231212	-44.34	1705	20231030	7.57	2265	-19.03	20240102	1721	6.57	20240415	3295	-44.34	20231212	1705	7.57	20231030	0.19	N	131100	500	140 억	N	N	N	N
125	20240508	130657	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1837	18	2	0.99	30551965	16678	92.38	1820	1840	1811	2360	1274	1819	1831.87	415	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	515	-3.13	0.89	12	0.06	-586.00	2069.00	3295	20231212	-44.25	1705	20231030	7.74	2265	-18.90	20240102	1721	6.74	20240415	3295	-44.25	20231212	1705	7.74	20231030	0.19	N	131100	500	140 억	N	N	N	N
126	20240508	120659	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1838	19	2	1.04	25733888	14054	77.85	1820	1840	1811	2360	1274	1819	1831.07	406	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	516	-3.14	0.89	12	0.05	-586.00	2069.00	3295	20231212	-44.22	1705	20231030	7.80	2265	-18.85	20240102	1721	6.80	20240415	3295	-44.22	20231212	1705	7.80	20231030	0.19	N	131100	500	140 억	N	N	N	N
127	20240508	110737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1840	21	2	1.15	24141759	13187	73.05	1820	1840	1811	2360	1274	1819	1830.72	73	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	516	-3.14	0.89	12	0.05	-586.00	2069.00	3295	20231212	-44.16	1705	20231030	7.92	2265	-18.76	20240102	1721	6.91	20240415	3295	-44.16	20231212	1705	7.92	20231030	0.19	N	131100	500	140 억	N	N	N	N
128	20240508	100706	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1831	12	2	0.66	8030430	4404	24.39	1820	1831	1811	2360	1274	1819	1823.44	-105	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	514	-3.12	0.88	12	0.02	-586.00	2069.00	3295	20231212	-44.43	1705	20231030	7.39	2265	-19.16	20240102	1721	6.39	20240415	3295	-44.43	20231212	1705	7.39	20231030	0.19	N	131100	500	140 억	N	N	N	N
129	20240508	090708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1825	6	2	0.33	1040399	570	3.16	1820	1830	1820	2360	1274	1819	1825.26	-54	1829	1824	1814	1809	1799	1826	1811	140	541	500	1120	1	1	28048252	512	-3.11	0.88	12	0.00	-586.00	2069.00	3295	20231212	-44.61	1705	20231030	7.04	2265	-19.43	20240102	1721	6.04	20240415	3295	-44.61	20231212	1705	7.04	20231030	0.19	N	131100	500	140 억	N	N	N	N
130	20240503	160720	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	25	2	1.41	44765164	24967	74.11	1785	1805	1784	2310	1246	1779	1792.97	-2870	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	506	-3.08	0.87	12	0.09	-586.00	2069.00	3295	20231212	-45.25	1705	20231030	5.81	2265	-20.35	20240102	1721	4.82	20240415	3295	-45.25	20231212	1705	5.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
131	20240503	150720	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	25	2	1.41	44097684	24597	73.01	1785	1805	1784	2310	1246	1779	1792.81	-2870	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	506	-3.08	0.87	12	0.09	-586.00	2069.00	3295	20231212	-45.25	1705	20231030	5.81	2265	-20.35	20240102	1721	4.82	20240415	3295	-45.25	20231212	1705	5.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
132	20240503	140721	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1801	22	2	1.24	33743827	18835	55.91	1785	1805	1784	2310	1246	1779	1791.55	-2828	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	505	-3.07	0.87	12	0.07	-586.00	2069.00	3295	20231212	-45.34	1705	20231030	5.63	2265	-20.49	20240102	1721	4.65	20240415	3295	-45.34	20231212	1705	5.63	20231030	0.15	N	131100	500	140 억	N	N	N	N
133	20240503	130722	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	25	2	1.41	29015354	16208	48.11	1785	1805	1784	2310	1246	1779	1790.19	-2828	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	506	-3.08	0.87	12	0.06	-586.00	2069.00	3295	20231212	-45.25	1705	20231030	5.81	2265	-20.35	20240102	1721	4.82	20240415	3295	-45.25	20231212	1705	5.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
134	20240503	120718	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1804	25	2	1.41	27494743	15365	45.61	1785	1805	1784	2310	1246	1779	1789.44	-2828	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	506	-3.08	0.87	12	0.05	-586.00	2069.00	3295	20231212	-45.25	1705	20231030	5.81	2265	-20.35	20240102	1721	4.82	20240415	3295	-45.25	20231212	1705	5.81	20231030	0.15	N	131100	500	140 억	N	N	N	N
135	20240503	110717	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	23	2	1.29	24871273	13910	41.29	1785	1805	1784	2310	1246	1779	1788.01	-2828	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	505	-3.08	0.87	12	0.05	-586.00	2069.00	3295	20231212	-45.31	1705	20231030	5.69	2265	-20.44	20240102	1721	4.71	20240415	3295	-45.31	20231212	1705	5.69	20231030	0.15	N	131100	500	140 억	N	N	N	N
136	20240503	100714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1802	23	2	1.29	22751151	12733	37.80	1785	1805	1784	2310	1246	1779	1786.79	-2828	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	505	-3.08	0.87	12	0.05	-586.00	2069.00	3295	20231212	-45.31	1705	20231030	5.69	2265	-20.44	20240102	1721	4.71	20240415	3295	-45.31	20231212	1705	5.69	20231030	0.15	N	131100	500	140 억	N	N	N	N
137	20240503	090714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1784	5	2	0.28	820980	460	1.37	1785	1785	1784	2310	1246	1779	1784.74	-47	1789	1784	1775	1770	1761	1786	1772	140	531	500	1100	1	1	28048252	500	-3.04	0.86	12	0.00	-586.00	2069.00	3295	20231212	-45.86	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
138	20240502	160709	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1779	4	2	0.23	59796516	33688	157.77	1779	1780	1766	2305	1243	1775	1775.01	-3791	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	499	-3.04	0.86	12	0.12	-586.00	2069.00	3295	20231212	-46.01	1705	20231030	4.34	2265	-21.46	20240102	1721	3.37	20240415	3295	-46.01	20231212	1705	4.34	20231030	0.15	N	131100	500	140 억	N	N	N	N
139	20240502	150714	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1779	4	2	0.23	56498250	31834	149.09	1779	1780	1766	2305	1243	1775	1774.78	-3791	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	499	-3.04	0.86	12	0.11	-586.00	2069.00	3295	20231212	-46.01	1705	20231030	4.34	2265	-21.46	20240102	1721	3.37	20240415	3295	-46.01	20231212	1705	4.34	20231030	0.15	N	131100	500	140 억	N	N	N	N
140	20240502	140710	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	1	2	0.06	52083994	29350	137.46	1779	1780	1766	2305	1243	1775	1774.58	-4124	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	498	-3.03	0.86	12	0.10	-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
141	20240502	130708	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1776	1	2	0.06	50665442	28551	133.72	1779	1780	1766	2305	1243	1775	1774.56	-4124	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	498	-3.03	0.86	12	0.10	-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
142	20240502	120705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1775	0	3	0.00	48558628	27365	128.16	1779	1780	1766	2305	1243	1775	1774.48	-4138	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	498	-3.03	0.86	12	0.10	-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
143	20240502	110705	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1768	-7	5	-0.39	43743691	24647	115.43	1779	1780	1767	2305	1243	1775	1774.81	-3822	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	496	-3.02	0.85	12	0.09	-586.00	2069.00	3295	20231212	-46.34	1705	20231030	3.70	2265	-21.94	20240102	1721	2.73	20240415	3295	-46.34	20231212	1705	3.70	20231030	0.15	N	131100	500	140 억	N	N	N	N
144	20240502	100703	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1778	3	2	0.17	31381505	17671	82.76	1779	1780	1773	2305	1243	1775	1775.88	731	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	499	-3.03	0.86	12	0.06	-586.00	2069.00	3295	20231212	-46.04	1705	20231030	4.28	2265	-21.50	20240102	1721	3.31	20240415	3295	-46.04	20231212	1705	4.28	20231030	0.15	N	131100	500	140 억	N	N	N	N
145	20240502	090704	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1778	3	2	0.17	757940	426	2.00	1779	1780	1778	2305	1243	1775	1779.20	19	1795	1785	1778	1768	1761	1781	1764	140	530	500	1100	1	1	28048252	499	-3.03	0.86	12	0.00	-586.00	2069.00	3295	20231212	-46.04	1705	20231030	4.28	2265	-21.50	20240102	1721	3.31	20240415	3295	-46.04	20231212	1705	4.28	20231030	0.15	N	131100	500	140 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History