KissMeData/039340/price/prices-20240301.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

68 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	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5800	50	2	0.87	45157930	7817	55.92	5750	5830	5710	7470	4030	5750	5776.89	4.04	-151	-152	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1334	12.45	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.62	5060	20231026	14.62	6120	-5.23	20240118	5390	7.61	20240319	7400	-21.62	20230828	5060	14.62	20231026	0.53	N	039340	500	115 억	455370	N	N	N	N
3	20240329	150445	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5750	0	3	0.00	9580310	1669	11.94	5750	5780	5710	7470	4030	5750	5740.15	4.04	-103	-104	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	455418	N	N	N	N
4	20240329	140440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	10	2	0.17	7127450	1241	8.88	5750	5780	5710	7470	4030	5750	5743.31	4.04	-53	-54	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6120	-5.88	20240118	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	455468	N	N	N	N
5	20240329	130437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	10	2	0.17	6661620	1160	8.30	5750	5780	5710	7470	4030	5750	5742.78	4.04	-53	-54	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6120	-5.88	20240118	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	455468	N	N	N	N
6	20240329	120441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	10	2	0.17	4663230	813	5.82	5750	5780	5710	7470	4030	5750	5735.83	4.04	-53	-54	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6120	-5.88	20240118	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	455468	N	N	N	N
7	20240329	110435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	10	2	0.17	4352710	759	5.43	5750	5780	5710	7470	4030	5750	5734.80	4.04	-11	-12	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6120	-5.88	20240118	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.53	N	039340	500	115 억	455510	N	N	N	N
8	20240329	100436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5740	-10	5	-0.17	1578320	275	1.97	5750	5750	5710	7470	4030	5750	5739.35	4.04	-11	-12	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6120	-6.21	20240118	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.53	N	039340	500	115 억	455510	N	N	N	N
9	20240329	090434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5750	0	3	0.00	1127000	196	1.40	5750	5750	5750	7470	4030	5750	5750.00	4.04	-10	-11	5850	5800	5700	5650	5550	5825	5675	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.53	N	039340	500	115 억	455511	N	N	N	N
10	20240328	160439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5750	130	2	2.31	79651590	13978	218.99	5610	5750	5600	7300	3940	5620	5698.35	4.04	-498	-498	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1323	12.34	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6120	-6.05	20240118	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.63	N	039340	500	115 억	455521	N	N	N	N
11	20240328	150439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	50	2	0.89	9569830	1702	26.66	5610	5670	5600	7300	3940	5620	5622.70	4.05	-13	-13	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6120	-7.35	20240118	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.63	N	039340	500	115 억	456006	N	N	N	N
12	20240328	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	50	2	0.89	8388830	1493	23.39	5610	5670	5600	7300	3940	5620	5618.77	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6120	-7.35	20240118	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
13	20240328	130430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	40	2	0.71	7421020	1322	20.71	5610	5670	5600	7300	3940	5620	5613.48	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
14	20240328	120436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5610	-10	5	-0.18	2373930	423	6.63	5610	5620	5600	7300	3940	5620	5612.13	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1290	12.04	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6120	-8.33	20240118	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
15	20240328	110434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5610	-10	5	-0.18	1055790	188	2.95	5610	5620	5610	7300	3940	5620	5615.90	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1290	12.04	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6120	-8.33	20240118	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
16	20240328	100436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5620	0	3	0.00	719070	128	2.01	5610	5620	5610	7300	3940	5620	5617.73	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1293	12.06	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6120	-8.17	20240118	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
17	20240328	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5610	-10	5	-0.18	61710	11	0.17	5610	5610	5610	7300	3940	5620	5610.00	4.05	-11	-11	5733	5676	5643	5586	5553	5660	5570	115	1680	500	3820	10	1	23000000	1290	12.04	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.19	5060	20231026	10.87	6120	-8.33	20240118	5390	4.08	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.63	N	039340	500	115 억	456008	N	N	N	N
18	20240327	160439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5620	-80	5	-1.40	35917970	6383	374.15	5700	5700	5610	7410	3990	5700	5627.13	4.05	-256	-256	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1293	12.06	0.70	12	0.03	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6120	-8.17	20240118	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.65	N	039340	500	115 억	456019	N	N	N	N
19	20240327	150441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	-50	5	-0.88	31037890	5515	323.27	5700	5700	5610	7410	3990	5700	5627.90	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
20	20240327	140443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-40	5	-0.70	30169150	5361	314.24	5700	5700	5610	7410	3990	5700	5627.52	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1302	12.15	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
21	20240327	130442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-40	5	-0.70	13128210	2329	136.52	5700	5700	5610	7410	3990	5700	5636.84	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
22	20240327	120442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-40	5	-0.70	11335530	2011	117.88	5700	5700	5610	7410	3990	5700	5636.76	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
23	20240327	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-40	5	-0.70	11301570	2005	117.53	5700	5700	5610	7410	3990	5700	5636.69	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1302	12.15	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
24	20240327	100437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	-20	5	-0.35	1995310	351	20.57	5700	5700	5650	7410	3990	5700	5684.64	4.05	-217	-217	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1306	12.19	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6120	-7.19	20240118	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.65	N	039340	500	115 억	456058	N	N	N	N
25	20240327	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	0	3	0.00	627000	110	6.45	5700	5700	5700	7410	3990	5700	5700.00	4.05	76	-16	5753	5726	5693	5666	5633	5730	5670	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456351	N	N	N	N
26	20240326	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-10	5	-0.18	9719780	1704	107.85	5700	5720	5660	7420	4000	5710	5704.10	4.05	-110	-110	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.01	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456275	N	N	N	N
27	20240326	150435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-10	5	-0.18	8922950	1564	98.99	5700	5720	5660	7420	4000	5710	5705.21	4.05	-65	-65	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.01	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456320	N	N	N	N
28	20240326	140433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	0	3	0.00	8128360	1424	90.13	5700	5720	5680	7420	4000	5710	5708.12	4.05	-77	-77	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456308	N	N	N	N
29	20240326	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	0	3	0.00	7495550	1313	83.10	5700	5720	5680	7420	4000	5710	5708.72	4.05	-77	-77	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456308	N	N	N	N
30	20240326	120434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	0	3	0.00	6914010	1211	76.65	5700	5720	5680	7420	4000	5710	5709.34	4.05	-77	-77	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456308	N	N	N	N
31	20240326	110427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	0	3	0.00	6862640	1202	76.08	5700	5720	5680	7420	4000	5710	5709.35	4.05	-77	-77	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456308	N	N	N	N
32	20240326	100436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	0	3	0.00	6742740	1181	74.75	5700	5720	5680	7420	4000	5710	5709.35	4.05	-77	-77	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456308	N	N	N	N
33	20240326	090433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-10	5	-0.18	2872800	504	31.90	5700	5700	5700	7420	4000	5710	5700.00	4.05	0	0	5763	5736	5703	5676	5643	5720	5660	115	1710	500	3880	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456385	N	N	N	N
34	20240325	160447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-20	5	-0.35	9016830	1580	16.99	5730	5730	5670	7440	4020	5730	5706.85	4.05	-8	-8	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456385	N	N	N	N
35	20240325	150450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-20	5	-0.35	8611800	1509	16.22	5730	5730	5670	7440	4020	5730	5706.96	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1313	12.25	0.72	12	0.01	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
36	20240325	140449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	-50	5	-0.87	5727550	1003	10.78	5730	5730	5670	7440	4020	5730	5710.42	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1306	12.19	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6120	-7.19	20240118	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
37	20240325	130450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-30	5	-0.52	3951000	691	7.43	5730	5730	5670	7440	4020	5730	5717.80	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
38	20240325	120454	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	-40	5	-0.70	3916810	685	7.36	5730	5730	5670	7440	4020	5730	5717.97	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6120	-7.03	20240118	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
39	20240325	110451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-20	5	-0.35	2970800	519	5.58	5730	5730	5670	7440	4020	5730	5724.08	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
40	20240325	100449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	-10	5	-0.17	2290170	400	4.30	5730	5730	5670	7440	4020	5730	5725.43	4.05	0	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
41	20240325	090451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5730	0	3	0.00	1810680	316	3.40	5730	5730	5730	7440	4020	5730	5730.00	4.05	38	0	5843	5786	5693	5636	5543	5815	5665	115	1710	500	3890	10	1	23000000	1318	12.30	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6120	-6.37	20240118	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.65	N	039340	500	115 억	456431	N	N	N	N
42	20240322	160450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5730	30	2	0.53	52810380	9232	147.45	5690	5750	5600	7410	3990	5700	5720.36	4.05	-417	-417	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1318	12.30	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6120	-6.37	20240118	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.65	N	039340	500	115 억	456393	N	N	N	N
43	20240322	150452	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	20	2	0.35	49152720	8593	137.25	5690	5750	5600	7410	3990	5700	5720.09	4.05	-201	-200	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.65	N	039340	500	115 억	456609	N	N	N	N
44	20240322	140447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	20	2	0.35	49147000	8592	137.23	5690	5750	5600	7410	3990	5700	5720.09	4.05	-201	-200	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.65	N	039340	500	115 억	456609	N	N	N	N
45	20240322	130450	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	-10	5	-0.18	44794910	7831	125.08	5690	5750	5600	7410	3990	5700	5720.20	4.05	-171	-171	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6120	-7.03	20240118	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	456639	N	N	N	N
46	20240322	120444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	0	3	0.00	44242590	7734	123.53	5690	5750	5600	7410	3990	5700	5720.53	4.05	-137	-181	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456673	N	N	N	N
47	20240322	110451	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5740	40	2	0.70	43823740	7661	122.36	5690	5750	5600	7410	3990	5700	5720.37	4.05	-166	-165	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6120	-6.21	20240118	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.65	N	039340	500	115 억	456644	N	N	N	N
48	20240322	100447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	10	2	0.18	4592140	807	12.89	5690	5720	5600	7410	3990	5700	5690.38	4.05	-148	-147	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	456662	N	N	N	N
49	20240322	090445	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	-100	5	-1.75	2929000	515	8.23	5690	5690	5600	7410	3990	5700	5687.38	4.05	-15	-15	5800	5750	5650	5600	5500	5775	5625	115	1710	500	3870	10	1	23000000	1288	12.02	0.70	12	0.00	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.65	N	039340	500	115 억	456795	N	N	N	N
50	20240321	160445	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	60	2	1.06	35348190	6261	115.11	5640	5700	5550	7330	3950	5640	5645.77	4.05	-402	-402	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1311	12.23	0.71	12	0.03	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	456810	N	N	N	N
51	20240321	150446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	20	2	0.35	20069950	3569	65.62	5640	5660	5550	7330	3950	5640	5623.41	4.05	-400	-400	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1302	12.15	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	456812	N	N	N	N
52	20240321	140446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	10	2	0.18	16038030	2854	52.47	5640	5660	5550	7330	3950	5640	5619.49	4.05	-356	-356	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1300	12.12	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	456856	N	N	N	N
53	20240321	130442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5640	0	3	0.00	15987200	2845	52.31	5640	5660	5550	7330	3950	5640	5619.40	4.05	-356	-356	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1297	12.10	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6120	-7.84	20240118	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.65	N	039340	500	115 억	456856	N	N	N	N
54	20240321	120446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5620	-20	5	-0.35	10969180	1951	35.87	5640	5660	5550	7330	3950	5640	5622.34	4.05	-356	-356	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1293	12.06	0.70	12	0.01	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6120	-8.17	20240118	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.65	N	039340	500	115 억	456856	N	N	N	N
55	20240321	110446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	10	2	0.18	5278840	934	17.17	5640	5660	5630	7330	3950	5640	5651.86	4.05	-226	-226	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1300	12.12	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	456986	N	N	N	N
56	20240321	100447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	10	2	0.18	5244960	928	17.06	5640	5660	5630	7330	3950	5640	5651.90	4.05	-226	-226	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1300	12.12	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	456986	N	N	N	N
57	20240321	090448	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	20	2	0.35	1297400	230	4.23	5640	5660	5640	7330	3950	5640	5640.87	4.06	-159	-159	5720	5680	5610	5570	5500	5700	5590	115	1690	500	3830	10	1	23000000	1302	12.15	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	457053	N	N	N	N
58	20240320	160442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5640	100	2	1.81	30448860	5438	46.65	5550	5650	5540	7200	3880	5540	5598.77	4.06	-1277	-1277	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1297	12.10	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6120	-7.84	20240118	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.64	N	039340	500	115 억	457212	N	N	N	N
59	20240320	150443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	110	2	1.99	29682650	5302	45.49	5550	5650	5540	7200	3880	5540	5598.39	4.06	-1273	-1273	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1300	12.12	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.64	N	039340	500	115 억	457216	N	N	N	N
60	20240320	140447	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	60	2	1.08	25950950	4638	39.79	5550	5630	5540	7200	3880	5540	5595.29	4.06	-1226	-1226	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1288	12.02	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.64	N	039340	500	115 억	457263	N	N	N	N
61	20240320	130449	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	60	2	1.08	25749620	4602	39.48	5550	5630	5540	7200	3880	5540	5595.31	4.06	-1226	-1226	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1288	12.02	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.64	N	039340	500	115 억	457263	N	N	N	N
62	20240320	120446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	60	2	1.08	24170520	4320	37.06	5550	5630	5540	7200	3880	5540	5595.03	4.06	-1226	-1226	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1288	12.02	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.64	N	039340	500	115 억	457263	N	N	N	N
63	20240320	110446	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	60	2	1.08	23448120	4191	35.96	5550	5630	5540	7200	3880	5540	5594.87	4.06	-1226	-1226	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1288	12.02	0.70	12	0.02	466.00	7981.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.64	N	039340	500	115 억	457263	N	N	N	N
64	20240320	100443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5630	90	2	1.62	22759360	4068	34.90	5550	5630	5540	7200	3880	5540	5594.73	4.06	-1216	-1216	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1295	12.08	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6120	-8.01	20240118	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.64	N	039340	500	115 억	457273	N	N	N	N
65	20240320	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5550	10	2	0.18	3013650	543	4.66	5550	5550	5550	7200	3880	5540	5550.00	4.07	-75	-75	5813	5676	5533	5396	5253	5605	5325	115	1660	500	3760	10	1	23000000	1277	11.91	0.70	12	0.00	466.00	7981.00	7400	20230828	-25.00	5060	20231026	9.68	6120	-9.31	20240118	5390	2.97	20240319	7400	-25.00	20230828	5060	9.68	20231026	0.64	N	039340	500	115 억	458414	N	N	N	N
66	20240319	160436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5540	-70	5	-1.25	64348720	11656	115.52	5670	5670	5390	7290	3930	5610	5520.65	4.07	-1274	-1273	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1274	9.23	0.72	12	0.05	600.00	7667.00	7400	20230828	-25.14	5060	20231026	9.49	6120	-9.48	20240118	5390	2.78	20240319	7400	-25.14	20230828	5060	9.49	20231026	0.65	N	039340	500	115 억	458489	N	N	N	N
67	20240319	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5600	-10	5	-0.18	59684820	10815	107.19	5670	5670	5390	7290	3930	5610	5518.71	4.07	-1074	-1073	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1288	9.33	0.73	12	0.05	600.00	7667.00	7400	20230828	-24.32	5060	20231026	10.67	6120	-8.50	20240118	5390	3.90	20240319	7400	-24.32	20230828	5060	10.67	20231026	0.65	N	039340	500	115 억	458689	N	N	N	N
68	20240319	140444	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5550	-60	5	-1.07	57418580	10409	103.16	5670	5670	5390	7290	3930	5610	5516.24	4.07	-975	-980	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1277	9.25	0.72	12	0.05	600.00	7667.00	7400	20230828	-25.00	5060	20231026	9.68	6120	-9.31	20240118	5390	2.97	20240319	7400	-25.00	20230828	5060	9.68	20231026	0.65	N	039340	500	115 억	458788	N	N	N	N
69	20240319	130417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5560	-50	5	-0.89	57064030	10345	102.53	5670	5670	5390	7290	3930	5610	5516.10	4.07	-966	-966	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1279	9.27	0.73	12	0.04	600.00	7667.00	7400	20230828	-24.86	5060	20231026	9.88	6120	-9.15	20240118	5390	3.15	20240319	7400	-24.86	20230828	5060	9.88	20231026	0.65	N	039340	500	115 억	458797	N	N	N	N
70	20240319	120442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5520	-90	5	-1.60	47590010	8628	85.51	5670	5670	5390	7290	3930	5610	5515.76	4.07	-922	-964	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1270	9.20	0.72	12	0.04	600.00	7667.00	7400	20230828	-25.41	5060	20231026	9.09	6120	-9.80	20240118	5390	2.41	20240319	7400	-25.41	20230828	5060	9.09	20231026	0.65	N	039340	500	115 억	458841	N	N	N	N
71	20240319	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5530	-80	5	-1.43	47374550	8589	85.12	5670	5670	5390	7290	3930	5610	5515.72	4.07	-971	-974	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1272	9.22	0.72	12	0.04	600.00	7667.00	7400	20230828	-25.27	5060	20231026	9.29	6120	-9.64	20240118	5390	2.60	20240319	7400	-25.27	20230828	5060	9.29	20231026	0.65	N	039340	500	115 억	458792	N	N	N	N
72	20240319	100443	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5510	-100	5	-1.78	41667210	7555	74.88	5670	5670	5390	7290	3930	5610	5515.18	4.07	-975	-974	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1267	9.18	0.72	12	0.03	600.00	7667.00	7400	20230828	-25.54	5060	20231026	8.89	6120	-9.97	20240118	5390	2.23	20240319	7400	-25.54	20230828	5060	8.89	20231026	0.65	N	039340	500	115 억	458788	N	N	N	N
73	20240319	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5610	0	3	0.00	5823390	1038	10.29	5670	5670	5610	7290	3930	5610	5610.20	4.08	-329	-329	5756	5682	5646	5572	5536	5665	5555	115	1680	500	3810	10	1	23000000	1290	9.35	0.73	12	0.00	600.00	7667.00	7400	20230828	-24.19	5060	20231026	10.87	6120	-8.33	20240118	5610	0.00	20240319	7400	-24.19	20230828	5060	10.87	20231026	0.65	N	039340	500	115 억	459434	N	N	N	N
74	20240318	160439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5610	-90	5	-1.58	56939650	10090	206.09	5700	5720	5610	7410	3990	5700	5643.29	4.08	-418	-418	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1290	9.35	0.73	12	0.04	600.00	7667.00	7400	20230828	-24.19	5060	20231026	10.87	6120	-8.33	20240118	5610	0.00	20240318	7400	-24.19	20230828	5060	10.87	20231026	0.65	N	039340	500	115 억	459763	N	N	N	N
75	20240318	150441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5640	-60	5	-1.05	35907150	6343	129.55	5700	5720	5630	7410	3990	5700	5660.91	4.08	-307	174	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1297	9.40	0.74	12	0.03	600.00	7667.00	7400	20230828	-23.78	5060	20231026	11.46	6120	-7.84	20240118	5610	0.53	20240307	7400	-23.78	20230828	5060	11.46	20231026	0.65	N	039340	500	115 억	459874	N	N	N	N
76	20240318	140439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	10	2	0.18	11007900	1934	39.50	5700	5720	5650	7410	3990	5700	5691.78	4.08	-91	-91	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	460090	N	N	N	N
77	20240318	130440	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-30	5	-0.53	10205510	1793	36.62	5700	5720	5650	7410	3990	5700	5691.86	4.08	-53	-53	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	7400	20230828	-23.38	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.65	N	039340	500	115 억	460128	N	N	N	N
78	20240318	120438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	10	2	0.18	7491480	1315	26.86	5700	5720	5650	7410	3990	5700	5696.94	4.08	-53	-53	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	460128	N	N	N	N
79	20240318	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	10	2	0.18	7291880	1280	26.14	5700	5720	5650	7410	3990	5700	5696.78	4.08	-53	-53	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	7400	20230828	-22.84	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	7400	-22.84	20230828	5060	12.85	20231026	0.65	N	039340	500	115 억	460128	N	N	N	N
80	20240318	100439	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	20	2	0.35	3477660	612	12.50	5700	5720	5650	7410	3990	5700	5682.45	4.08	-40	-40	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1316	9.53	0.75	12	0.00	600.00	7667.00	7400	20230828	-22.70	5060	20231026	13.04	6120	-6.54	20240118	5610	1.96	20240307	7400	-22.70	20230828	5060	13.04	20231026	0.65	N	039340	500	115 억	460141	N	N	N	N
81	20240318	090438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	-50	5	-0.88	3003920	529	10.80	5700	5700	5650	7410	3990	5700	5678.49	4.08	-39	-39	5766	5732	5686	5652	5606	5710	5630	115	1710	500	3870	10	1	23000000	1300	9.42	0.74	12	0.00	600.00	7667.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5610	0.71	20240307	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	460142	N	N	N	N
82	20240315	160434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-20	5	-0.35	27812900	4896	117.61	5720	5720	5640	7430	4010	5720	5680.74	4.08	-296	-296	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1311	9.50	0.74	12	0.02	600.00	7667.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	460181	N	N	N	N
83	20240315	150413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-60	5	-1.05	25322140	4459	107.11	5720	5720	5640	7430	4010	5720	5678.88	4.08	-293	-293	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5610	0.89	20240307	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	460184	N	N	N	N
84	20240315	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	-40	5	-0.70	24778130	4363	104.80	5720	5720	5640	7430	4010	5720	5679.15	4.08	-270	-270	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1306	9.47	0.74	12	0.02	600.00	7667.00	7400	20230828	-23.24	5060	20231026	12.25	6120	-7.19	20240118	5610	1.25	20240307	7400	-23.24	20230828	5060	12.25	20231026	0.65	N	039340	500	115 억	460207	N	N	N	N
85	20240315	130437	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-20	5	-0.35	16306030	2881	69.20	5720	5720	5640	7430	4010	5720	5659.85	4.08	-205	-212	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	460272	N	N	N	N
86	20240315	120438	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	-70	5	-1.22	15385180	2718	65.29	5720	5720	5650	7430	4010	5720	5660.48	4.08	-209	-209	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1300	9.42	0.74	12	0.01	600.00	7667.00	7400	20230828	-23.65	5060	20231026	11.66	6120	-7.68	20240118	5610	0.71	20240307	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	460268	N	N	N	N
87	20240315	110431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-20	5	-0.35	5159720	909	21.84	5720	5720	5660	7430	4010	5720	5676.26	4.08	-117	-117	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1311	9.50	0.74	12	0.00	600.00	7667.00	7400	20230828	-22.97	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	460360	N	N	N	N
88	20240315	100435	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-60	5	-1.05	2121060	373	8.96	5720	5720	5660	7430	4010	5720	5686.49	4.09	-55	-55	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1302	9.43	0.74	12	0.00	600.00	7667.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5610	0.89	20240307	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	460422	N	N	N	N
89	20240315	090436	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-60	5	-1.05	668220	117	2.81	5720	5720	5660	7430	4010	5720	5711.28	4.09	0	0	5806	5762	5716	5672	5626	5740	5650	115	1710	500	3880	10	1	23000000	1302	9.43	0.74	12	0.00	600.00	7667.00	7400	20230828	-23.51	5060	20231026	11.86	6120	-7.52	20240118	5610	0.89	20240307	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	460477	N	N	N	N
90	20240314	160431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	-40	5	-0.69	23773170	4163	36.40	5760	5760	5670	7480	4040	5760	5710.59	4.09	-564	-564	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1316	9.53	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	6120	-6.54	20240118	5610	1.96	20240307	7400	-22.70	20230828	5060	13.04	20231026	0.66	N	039340	500	115 억	460477	N	N	N	N
91	20240314	150432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5740	-20	5	-0.35	17624130	3088	27.00	5760	5760	5670	7480	4040	5760	5707.30	4.09	-550	-550	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1320	9.57	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	6120	-6.21	20240118	5610	2.32	20240307	7400	-22.43	20230828	5060	13.44	20231026	0.66	N	039340	500	115 억	460491	N	N	N	N
92	20240314	140432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-60	5	-1.04	13130260	2303	20.13	5760	5760	5670	7480	4040	5760	5701.37	4.09	-499	-499	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.66	N	039340	500	115 억	460542	N	N	N	N
93	20240314	130431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	-80	5	-1.39	10941640	1918	16.77	5760	5760	5670	7480	4040	5760	5704.71	4.09	-235	-235	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1306	9.47	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	6120	-7.19	20240118	5610	1.25	20240307	7400	-23.24	20230828	5060	12.25	20231026	0.66	N	039340	500	115 억	460806	N	N	N	N
94	20240314	120432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-50	5	-0.87	9907470	1736	15.18	5760	5760	5670	7480	4040	5760	5707.07	4.09	-156	-156	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	7400	-22.84	20230828	5060	12.85	20231026	0.66	N	039340	500	115 억	460885	N	N	N	N
95	20240314	110431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-50	5	-0.87	7566820	1324	11.58	5760	5760	5670	7480	4040	5760	5715.12	4.09	-156	-156	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1313	9.52	0.74	12	0.01	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	7400	-22.84	20230828	5060	12.85	20231026	0.66	N	039340	500	115 억	460885	N	N	N	N
96	20240314	100434	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5740	-20	5	-0.35	6904130	1208	10.56	5760	5760	5670	7480	4040	5760	5715.34	4.09	-144	-144	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1320	9.57	0.75	12	0.01	600.00	7667.00	8270	20230309	-30.59	5060	20231026	13.44	6120	-6.21	20240118	5610	2.32	20240307	7400	-22.43	20230828	5060	13.44	20231026	0.66	N	039340	500	115 억	460897	N	N	N	N
97	20240314	090433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-90	5	-1.56	3311190	576	5.04	5760	5760	5670	7480	4040	5760	5748.59	4.09	-60	-60	5866	5812	5716	5662	5566	5840	5690	115	1720	500	3910	10	1	23000000	1304	9.45	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.66	N	039340	500	115 억	460981	N	N	N	N
98	20240313	160428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	90	2	1.59	64796590	11437	245.22	5690	5770	5620	7370	3970	5670	5665.52	4.09	-193	-193	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1325	9.60	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	6120	-5.88	20240118	5610	2.67	20240307	7400	-22.16	20230828	5060	13.83	20231026	0.66	N	039340	500	115 억	461041	N	N	N	N
99	20240313	150427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	10	2	0.18	51637790	9133	195.82	5690	5690	5620	7370	3970	5670	5653.98	4.09	-196	-196	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1306	9.47	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	6120	-7.19	20240118	5610	1.25	20240307	7400	-23.24	20230828	5060	12.25	20231026	0.66	N	039340	500	115 억	461038	N	N	N	N
100	20240313	140432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	0	3	0.00	48782780	8629	185.01	5690	5690	5620	7370	3970	5670	5653.35	4.09	-158	-158	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1304	9.45	0.74	12	0.04	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.66	N	039340	500	115 억	461076	N	N	N	N
101	20240313	130433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5680	10	2	0.18	44869600	7937	170.18	5690	5690	5620	7370	3970	5670	5653.22	4.09	-142	-142	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1306	9.47	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.32	5060	20231026	12.25	6120	-7.19	20240118	5610	1.25	20240307	7400	-23.24	20230828	5060	12.25	20231026	0.66	N	039340	500	115 억	461092	N	N	N	N
102	20240313	120430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	0	3	0.00	44275100	7832	167.92	5690	5690	5620	7370	3970	5670	5653.10	4.09	-132	-132	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1304	9.45	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.66	N	039340	500	115 억	461102	N	N	N	N
103	20240313	110428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	0	3	0.00	43491420	7694	164.97	5690	5690	5620	7370	3970	5670	5652.64	4.09	-132	-132	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1304	9.45	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.66	N	039340	500	115 억	461102	N	N	N	N
104	20240313	100427	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	0	3	0.00	8787600	1553	33.30	5690	5690	5650	7370	3970	5670	5658.47	4.09	-52	-52	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.66	N	039340	500	115 억	461182	N	N	N	N
105	20240313	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	20	2	0.35	1143690	201	4.31	5690	5690	5690	7370	3970	5670	5690.00	4.09	-30	-30	5723	5696	5673	5646	5623	5685	5635	115	1700	500	3850	10	1	23000000	1309	9.48	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	6120	-7.03	20240118	5610	1.43	20240307	7400	-23.11	20230828	5060	12.45	20231026	0.66	N	039340	500	115 억	461204	N	N	N	N
106	20240312	160423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-20	5	-0.35	25092160	4424	30.89	5690	5700	5650	7390	3990	5690	5671.83	4.09	-981	-984	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1304	9.45	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.65	N	039340	500	115 억	461234	N	N	N	N
107	20240312	150423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-30	5	-0.53	19138810	3374	23.56	5690	5700	5650	7390	3990	5690	5672.44	4.09	-987	-990	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1302	9.43	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	6120	-7.52	20240118	5610	0.89	20240307	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	461228	N	N	N	N
108	20240312	140419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-20	5	-0.35	16391850	2889	20.17	5690	5700	5650	7390	3990	5690	5673.88	4.09	-986	-989	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.65	N	039340	500	115 억	461229	N	N	N	N
109	20240312	130408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-20	5	-0.35	16374830	2886	20.15	5690	5700	5650	7390	3990	5690	5673.88	4.09	-984	-987	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1304	9.45	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.65	N	039340	500	115 억	461231	N	N	N	N
110	20240312	120426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	0	3	0.00	15841040	2792	19.50	5690	5700	5650	7390	3990	5690	5673.72	4.09	-972	-975	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1309	9.48	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	6120	-7.03	20240118	5610	1.43	20240307	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	461243	N	N	N	N
111	20240312	110425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	10	2	0.18	15409050	2716	18.97	5690	5700	5650	7390	3990	5690	5673.44	4.09	-918	-921	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	461297	N	N	N	N
112	20240312	100422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	10	2	0.18	14651310	2583	18.04	5690	5700	5650	7390	3990	5690	5672.21	4.09	-884	-887	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	461331	N	N	N	N
113	20240312	090423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	0	3	0.00	3106740	546	3.81	5690	5690	5690	7390	3990	5690	5690.00	4.10	-48	-48	5770	5730	5680	5640	5590	5705	5615	115	1700	500	3860	10	1	23000000	1309	9.48	0.74	12	0.00	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	6120	-7.03	20240118	5610	1.43	20240307	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	462167	N	N	N	N
114	20240311	160422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	-20	5	-0.35	81268790	14300	76.61	5710	5720	5630	7420	4000	5710	5683.13	4.10	-1232	-1233	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1309	9.48	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	6120	-7.03	20240118	5610	1.43	20240307	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	462215	N	N	N	N
115	20240311	150423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-10	5	-0.18	73239090	12882	69.01	5710	5720	5630	7420	4000	5710	5685.38	4.10	-1159	-1160	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1311	9.50	0.74	12	0.06	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	462288	N	N	N	N
116	20240311	140420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	-60	5	-1.05	39338280	6936	37.16	5710	5710	5630	7420	4000	5710	5671.61	4.11	-739	-740	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1300	9.42	0.74	12	0.03	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	6120	-7.68	20240118	5610	0.71	20240307	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	462708	N	N	N	N
117	20240311	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5670	-40	5	-0.70	26880170	4732	25.35	5710	5710	5630	7420	4000	5710	5680.51	4.11	-679	-763	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1304	9.45	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.44	5060	20231026	12.06	6120	-7.35	20240118	5610	1.07	20240307	7400	-23.38	20230828	5060	12.06	20231026	0.65	N	039340	500	115 억	462768	N	N	N	N
118	20240311	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5660	-50	5	-0.88	25414850	4474	23.97	5710	5710	5630	7420	4000	5710	5680.57	4.11	-561	-562	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1302	9.43	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.56	5060	20231026	11.86	6120	-7.52	20240118	5610	0.89	20240307	7400	-23.51	20230828	5060	11.86	20231026	0.65	N	039340	500	115 억	462886	N	N	N	N
119	20240311	110419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5650	-60	5	-1.05	23088770	4063	21.77	5710	5710	5630	7420	4000	5710	5682.69	4.11	-561	-512	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1300	9.42	0.74	12	0.02	600.00	7667.00	8270	20230309	-31.68	5060	20231026	11.66	6120	-7.68	20240118	5610	0.71	20240307	7400	-23.65	20230828	5060	11.66	20231026	0.65	N	039340	500	115 억	462886	N	N	N	N
120	20240311	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5700	-10	5	-0.18	14237260	2499	13.39	5710	5710	5630	7420	4000	5710	5697.18	4.11	-492	-492	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1311	9.50	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.08	5060	20231026	12.65	6120	-6.86	20240118	5610	1.60	20240307	7400	-22.97	20230828	5060	12.65	20231026	0.65	N	039340	500	115 억	462955	N	N	N	N
121	20240311	090417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5690	-20	5	-0.35	9489110	1662	8.90	5710	5710	5690	7420	4000	5710	5709.45	4.11	-426	-426	5876	5792	5746	5662	5616	5770	5640	115	1710	500	3880	10	1	23000000	1309	9.48	0.74	12	0.01	600.00	7667.00	8270	20230309	-31.20	5060	20231026	12.45	6120	-7.03	20240118	5610	1.43	20240307	7400	-23.11	20230828	5060	12.45	20231026	0.65	N	039340	500	115 억	463021	N	N	N	N
122	20240308	160420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5710	-120	5	-2.06	105387100	18357	164.92	5830	5830	5700	7570	4090	5830	5740.98	4.11	494	294	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1313	9.52	0.74	12	0.08	600.00	7667.00	8270	20230309	-30.96	5060	20231026	12.85	6120	-6.70	20240118	5610	1.78	20240307	8270	-30.96	20230309	5060	12.85	20231026	0.65	N	039340	500	115 억	463447	N	N	N	N
123	20240308	150419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5720	-110	5	-1.89	83167990	14466	129.96	5830	5830	5710	7570	4090	5830	5749.20	4.11	661	1459	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1316	9.53	0.75	12	0.06	600.00	7667.00	8270	20230309	-30.83	5060	20231026	13.04	6120	-6.54	20240118	5610	1.96	20240307	8270	-30.83	20230309	5060	13.04	20231026	0.65	N	039340	500	115 억	463614	N	N	N	N
124	20240308	140417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5730	-100	5	-1.72	78867850	13715	123.21	5830	5830	5710	7570	4090	5830	5750.48	4.11	723	1963	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1318	9.55	0.75	12	0.06	600.00	7667.00	8270	20230309	-30.71	5060	20231026	13.24	6120	-6.37	20240118	5610	2.14	20240307	8270	-30.71	20230309	5060	13.24	20231026	0.65	N	039340	500	115 억	463676	N	N	N	N
125	20240308	130417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	-70	5	-1.20	77011190	13391	120.30	5830	5830	5710	7570	4090	5830	5750.97	4.11	723	2168	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1325	9.60	0.75	12	0.06	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	6120	-5.88	20240118	5610	2.67	20240307	8270	-30.35	20230309	5060	13.83	20231026	0.65	N	039340	500	115 억	463676	N	N	N	N
126	20240308	120419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	-70	5	-1.20	68829640	11964	107.48	5830	5830	5710	7570	4090	5830	5753.06	4.11	753	2198	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1325	9.60	0.75	12	0.05	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	6120	-5.88	20240118	5610	2.67	20240307	8270	-30.35	20230309	5060	13.83	20231026	0.65	N	039340	500	115 억	463706	N	N	N	N
127	20240308	110418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5810	-20	5	-0.34	8316980	1431	12.86	5830	5830	5770	7570	4090	5830	5812.01	4.11	-36	-36	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1336	9.68	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.75	5060	20231026	14.82	6120	-5.07	20240118	5610	3.57	20240307	8270	-29.75	20230309	5060	14.82	20231026	0.65	N	039340	500	115 억	462917	N	N	N	N
128	20240308	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5820	-10	5	-0.17	6970770	1199	10.77	5830	5830	5770	7570	4090	5830	5813.82	4.11	-36	-36	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1339	9.70	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	6120	-4.90	20240118	5610	3.74	20240307	8270	-29.63	20230309	5060	15.02	20231026	0.65	N	039340	500	115 억	462917	N	N	N	N
129	20240308	090414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5770	-60	5	-1.03	139200	24	0.22	5830	5830	5770	7570	4090	5830	5800.00	4.11	-13	-13	5990	5910	5760	5680	5530	5945	5715	115	1740	500	3960	10	1	23000000	1327	9.62	0.75	12	0.00	600.00	7667.00	8270	20230309	-30.23	5060	20231026	14.03	6120	-5.72	20240118	5610	2.85	20240307	8270	-30.23	20230309	5060	14.03	20231026	0.65	N	039340	500	115 억	462940	N	N	N	N
130	20240307	160416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5830	-10	5	-0.17	64208860	11129	266.82	5830	5840	5610	7590	4090	5840	5769.51	4.11	-355	-355	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1341	9.72	0.76	12	0.05	600.00	7667.00	8270	20230309	-29.50	5060	20231026	15.22	6120	-4.74	20240118	5610	3.92	20240307	8270	-29.50	20230309	5060	15.22	20231026	0.68	N	039340	500	115 억	462953	N	N	N	N
131	20240307	150359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5830	-10	5	-0.17	34835650	6021	144.35	5830	5840	5730	7590	4090	5840	5785.69	4.11	-72	-72	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1341	9.72	0.76	12	0.03	600.00	7667.00	8270	20230309	-29.50	5060	20231026	15.22	6120	-4.74	20240118	5730	1.75	20240307	8270	-29.50	20230309	5060	15.22	20231026	0.68	N	039340	500	115 억	463236	N	N	N	N
132	20240307	140410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5790	-50	5	-0.86	28383040	4912	117.77	5830	5840	5730	7590	4090	5840	5778.31	4.11	-40	-40	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1332	9.65	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.99	5060	20231026	14.43	6120	-5.39	20240118	5730	1.05	20240307	8270	-29.99	20230309	5060	14.43	20231026	0.68	N	039340	500	115 억	463268	N	N	N	N
133	20240307	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5760	-80	5	-1.37	20514660	3551	85.14	5830	5840	5730	7590	4090	5840	5777.15	4.11	12	12	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1325	9.60	0.75	12	0.02	600.00	7667.00	8270	20230309	-30.35	5060	20231026	13.83	6120	-5.88	20240118	5730	0.52	20240307	8270	-30.35	20230309	5060	13.83	20231026	0.68	N	039340	500	115 억	463320	N	N	N	N
134	20240307	120415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5790	-50	5	-0.86	10232070	1763	42.27	5830	5840	5780	7590	4090	5840	5803.78	4.11	18	18	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1332	9.65	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.99	5060	20231026	14.43	6120	-5.39	20240118	5770	0.35	20240110	8270	-29.99	20230309	5060	14.43	20231026	0.68	N	039340	500	115 억	463326	N	N	N	N
135	20240307	110417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5820	-20	5	-0.34	5218420	898	21.53	5830	5840	5780	7590	4090	5840	5811.16	4.11	18	18	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1339	9.70	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	6120	-4.90	20240118	5770	0.87	20240110	8270	-29.63	20230309	5060	15.02	20231026	0.68	N	039340	500	115 억	463326	N	N	N	N
136	20240307	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5820	-20	5	-0.34	2919370	502	12.04	5830	5840	5780	7590	4090	5840	5815.48	4.11	18	18	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1339	9.70	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	6120	-4.90	20240118	5770	0.87	20240110	8270	-29.63	20230309	5060	15.02	20231026	0.68	N	039340	500	115 억	463326	N	N	N	N
137	20240307	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5840	0	3	0.00	81660	14	0.34	5830	5840	5810	7590	4090	5840	5832.86	4.11	-1	-1	5973	5906	5863	5796	5753	5885	5775	115	1750	500	3970	10	1	23000000	1343	9.73	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.38	5060	20231026	15.42	6120	-4.58	20240118	5770	1.21	20240110	8270	-29.38	20230309	5060	15.42	20231026	0.68	N	039340	500	115 억	463307	N	N	N	N
138	20240306	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5840	-20	5	-0.34	24280350	4150	36.17	5860	5930	5820	7610	4110	5860	5850.80	4.11	-5	-10	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1343	9.73	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.38	5060	20231026	15.42	6120	-4.58	20240118	5770	1.21	20240110	8270	-29.38	20230309	5060	15.42	20231026	0.68	N	039340	500	115 억	463308	N	N	N	N
139	20240306	150412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5880	20	2	0.34	22176210	3790	33.03	5860	5930	5820	7610	4110	5860	5851.24	4.11	-5	-10	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1352	9.80	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.68	N	039340	500	115 억	463308	N	N	N	N
140	20240306	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5840	-20	5	-0.34	14095990	2414	21.04	5860	5880	5820	7610	4110	5860	5839.27	4.11	-1	-6	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1343	9.73	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.38	5060	20231026	15.42	6120	-4.58	20240118	5770	1.21	20240110	8270	-29.38	20230309	5060	15.42	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
141	20240306	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5850	-10	5	-0.17	7212120	1233	10.75	5860	5880	5830	7610	4110	5860	5849.25	4.11	-1	-6	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1346	9.75	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6120	-4.41	20240118	5770	1.39	20240110	8270	-29.26	20230309	5060	15.61	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
142	20240306	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5850	-10	5	-0.17	6826670	1167	10.17	5860	5880	5830	7610	4110	5860	5849.76	4.11	-1	-6	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1346	9.75	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6120	-4.41	20240118	5770	1.39	20240110	8270	-29.26	20230309	5060	15.61	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
143	20240306	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5830	-30	5	-0.51	5294190	905	7.89	5860	5880	5830	7610	4110	5860	5849.93	4.11	-1	-6	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1341	9.72	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.50	5060	20231026	15.22	6120	-4.74	20240118	5770	1.04	20240110	8270	-29.50	20230309	5060	15.22	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
144	20240306	100407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5850	-10	5	-0.17	3178060	543	4.73	5860	5880	5840	7610	4110	5860	5852.78	4.11	-1	-6	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1346	9.75	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6120	-4.41	20240118	5770	1.39	20240110	8270	-29.26	20230309	5060	15.61	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
145	20240306	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5860	0	3	0.00	76180	13	0.11	5860	5860	5860	7610	4110	5860	5860.00	4.11	-1	-1	5953	5906	5883	5836	5813	5895	5825	115	1750	500	3980	10	1	23000000	1348	9.77	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6120	-4.25	20240118	5770	1.56	20240110	8270	-29.14	20230309	5060	15.81	20231026	0.68	N	039340	500	115 억	463312	N	N	N	N
146	20240305	160409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5860	-120	5	-2.01	67349770	11475	231.44	5860	5930	5860	7770	4190	5980	5869.28	4.11	-534	-534	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1348	9.77	0.76	12	0.05	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6120	-4.25	20240118	5770	1.56	20240110	8270	-29.14	20230309	5060	15.81	20231026	0.68	N	039340	500	115 억	463313	N	N	N	N
147	20240305	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5870	-110	5	-1.84	51382730	8755	176.58	5860	5930	5860	7770	4190	5980	5868.96	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1350	9.78	0.77	12	0.04	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6120	-4.08	20240118	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
148	20240305	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5880	-100	5	-1.67	43857670	7473	150.73	5860	5930	5860	7770	4190	5980	5868.82	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
149	20240305	130408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5880	-100	5	-1.67	43011670	7329	147.82	5860	5930	5860	7770	4190	5980	5868.70	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
150	20240305	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5880	-100	5	-1.67	42524180	7246	146.15	5860	5930	5860	7770	4190	5980	5868.64	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6120	-3.92	20240118	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
151	20240305	110409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5870	-110	5	-1.84	41566740	7083	142.86	5860	5930	5860	7770	4190	5980	5868.52	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1350	9.78	0.77	12	0.03	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6120	-4.08	20240118	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
152	20240305	100405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5920	-60	5	-1.00	27689350	4722	95.24	5860	5930	5860	7770	4190	5980	5863.90	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1362	9.87	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6120	-3.27	20240118	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
153	20240305	090406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5910	-70	5	-1.17	21598130	3685	74.32	5860	5930	5860	7770	4190	5980	5861.09	4.11	-530	-364	6086	6032	5966	5912	5846	6060	5940	115	1790	500	4060	10	1	23000000	1359	9.85	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6120	-3.43	20240118	5770	2.43	20240110	8270	-28.54	20230309	5060	16.80	20231026	0.68	N	039340	500	115 억	463317	N	N	N	N
154	20240304	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5980	30	2	0.50	29522710	4958	83.13	5960	6020	5900	7730	4170	5950	5954.56	4.12	-374	-374	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1375	9.97	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6120	-2.29	20240118	5770	3.64	20240110	8270	-27.69	20230309	5060	18.18	20231026	0.68	N	039340	500	115 억	463847	N	N	N	N
155	20240304	150405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5930	-20	5	-0.34	13397360	2252	37.76	5960	6020	5900	7730	4170	5950	5949.09	4.12	-377	-377	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6120	-3.10	20240118	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.68	N	039340	500	115 억	463844	N	N	N	N
156	20240304	140343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5950	0	3	0.00	9373750	1572	26.36	5960	6020	5920	7730	4170	5950	5962.95	4.12	-377	-377	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1369	9.92	0.78	12	0.01	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.68	N	039340	500	115 억	463844	N	N	N	N
157	20240304	130402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5960	10	2	0.17	8509770	1427	23.93	5960	6020	5920	7730	4170	5950	5963.40	4.12	-377	-377	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1371	9.93	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6120	-2.61	20240118	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.68	N	039340	500	115 억	463844	N	N	N	N
158	20240304	120345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5960	10	2	0.17	7158780	1201	20.14	5960	6020	5920	7730	4170	5950	5960.68	4.12	-377	-377	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1371	9.93	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6120	-2.61	20240118	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.68	N	039340	500	115 억	463844	N	N	N	N
159	20240304	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5980	30	2	0.50	5485980	921	15.44	5960	6020	5920	7730	4170	5950	5956.55	4.12	-182	-182	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1375	9.97	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6120	-2.29	20240118	5770	3.64	20240110	8270	-27.69	20230309	5060	18.18	20231026	0.68	N	039340	500	115 억	464039	N	N	N	N
160	20240304	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5980	30	2	0.50	4535220	762	12.78	5960	6020	5920	7730	4170	5950	5951.73	4.12	-111	-111	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1375	9.97	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6120	-2.29	20240118	5770	3.64	20240110	8270	-27.69	20230309	5060	18.18	20231026	0.68	N	039340	500	115 억	464110	N	N	N	N
161	20240304	090401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	5970	20	2	0.34	149010	25	0.42	5960	5970	5960	7730	4170	5950	5960.40	4.12	-3	-3	6130	6040	5970	5880	5810	6005	5845	115	1780	500	4040	10	1	23000000	1373	9.95	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.68	N	039340	500	115 억	464218	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History