KissMeData/033830/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 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	160430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	871	-5	5	-0.57	66362953	76220	95.80	875	881	865	1138	614	876	870.67	0	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	871	14.05	0.67	12	0.08	62.00	1302.00	1080	20231123	-19.35	785	20231024	10.96	1017	-14.36	20240102	865	0.69	20240531	1080	-19.35	20231123	785	10.96	20231024	0.79	N	033830	500	500 억	N	N	N	N
3	20240531	150429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	870	-6	5	-0.68	61769361	70935	89.16	875	881	865	1138	614	876	870.79	0	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	870	14.03	0.67	12	0.07	62.00	1302.00	1080	20231123	-19.44	785	20231024	10.83	1017	-14.45	20240102	865	0.58	20240531	1080	-19.44	20231123	785	10.83	20231024	0.79	N	033830	500	500 억	N	N	N	N
4	20240531	140430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	868	-8	5	-0.91	59830378	68707	86.36	875	881	865	1138	614	876	870.80	0	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	868	14.00	0.67	12	0.07	62.00	1302.00	1080	20231123	-19.63	785	20231024	10.57	1017	-14.65	20240102	865	0.35	20240531	1080	-19.63	20231123	785	10.57	20231024	0.79	N	033830	500	500 억	N	N	N	N
5	20240531	130432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	868	-8	5	-0.91	45984784	52735	66.28	875	881	866	1138	614	876	872.00	0	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	868	14.00	0.67	12	0.05	62.00	1302.00	1080	20231123	-19.63	785	20231024	10.57	1017	-14.65	20240102	866	0.23	20240531	1080	-19.63	20231123	785	10.57	20231024	0.79	N	033830	500	500 억	N	N	N	N
6	20240531	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	880	4	2	0.46	4480642	5113	6.43	875	881	875	1138	614	876	876.32	-1	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	880	14.19	0.68	12	0.01	62.00	1302.00	1080	20231123	-18.52	785	20231024	12.10	1017	-13.47	20240102	875	0.57	20240531	1080	-18.52	20231123	785	12.10	20231024	0.79	N	033830	500	500 억	N	N	N	N
7	20240531	110431	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	877	1	2	0.11	3879974	4427	5.56	875	881	875	1138	614	876	876.43	-1	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	877	14.15	0.67	12	0.00	62.00	1302.00	1080	20231123	-18.80	785	20231024	11.72	1017	-13.77	20240102	875	0.23	20240531	1080	-18.80	20231123	785	11.72	20231024	0.79	N	033830	500	500 억	N	N	N	N
8	20240531	100432	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	881	5	2	0.57	2841888	3246	4.08	875	881	875	1138	614	876	875.50	-1	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	881	14.21	0.68	12	0.00	62.00	1302.00	1080	20231123	-18.43	785	20231024	12.23	1017	-13.37	20240102	875	0.69	20240531	1080	-18.43	20231123	785	12.23	20231024	0.79	N	033830	500	500 억	N	N	N	N
9	20240531	090429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	879	3	2	0.34	1309929	1497	1.88	875	879	875	1138	614	876	875.04	-1	900	888	882	870	864	885	867	500	262	500	630	1	1	100000000	879	14.18	0.68	12	0.00	62.00	1302.00	1080	20231123	-18.61	785	20231024	11.97	1017	-13.57	20240102	875	0.46	20240531	1080	-18.61	20231123	785	11.97	20231024	0.79	N	033830	500	500 억	N	N	N	N
10	20240530	160428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	876	-12	5	-1.35	69953757	79288	225.94	888	894	876	1154	622	888	882.43	1	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	876	14.13	0.67	12	0.08	62.00	1302.00	1080	20231123	-18.89	785	20231024	11.59	1017	-13.86	20240102	876	0.00	20240530	1080	-18.89	20231123	785	11.59	20231024	1.36	N	033830	500	500 억	N	N	N	N
11	20240530	150429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	881	-7	5	-0.79	54777206	61996	176.67	888	894	879	1154	622	888	883.56	3758	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	881	14.21	0.68	12	0.06	62.00	1302.00	1080	20231123	-18.43	785	20231024	12.23	1017	-13.37	20240102	876	0.57	20240312	1080	-18.43	20231123	785	12.23	20231024	1.36	N	033830	500	500 억	N	N	N	N
12	20240530	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	882	-6	5	-0.68	52651476	59583	169.79	888	894	879	1154	622	888	883.67	3957	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	882	14.23	0.68	12	0.06	62.00	1302.00	1080	20231123	-18.33	785	20231024	12.36	1017	-13.27	20240102	876	0.68	20240312	1080	-18.33	20231123	785	12.36	20231024	1.36	N	033830	500	500 억	N	N	N	N
13	20240530	130430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	882	-6	5	-0.68	51726172	58534	166.80	888	894	879	1154	622	888	883.69	3957	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	882	14.23	0.68	12	0.06	62.00	1302.00	1080	20231123	-18.33	785	20231024	12.36	1017	-13.27	20240102	876	0.68	20240312	1080	-18.33	20231123	785	12.36	20231024	1.36	N	033830	500	500 억	N	N	N	N
14	20240530	120429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	882	-6	5	-0.68	45893615	51919	147.95	888	894	880	1154	622	888	883.95	3957	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	882	14.23	0.68	12	0.05	62.00	1302.00	1080	20231123	-18.33	785	20231024	12.36	1017	-13.27	20240102	876	0.68	20240312	1080	-18.33	20231123	785	12.36	20231024	1.36	N	033830	500	500 억	N	N	N	N
15	20240530	110429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	884	-4	5	-0.45	42628747	48211	137.38	888	894	880	1154	622	888	884.21	3957	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	884	14.26	0.68	12	0.05	62.00	1302.00	1080	20231123	-18.15	785	20231024	12.61	1017	-13.08	20240102	876	0.91	20240312	1080	-18.15	20231123	785	12.61	20231024	1.36	N	033830	500	500 억	N	N	N	N
16	20240530	100430	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	886	-2	5	-0.23	17352346	19613	55.89	888	888	882	1154	622	888	884.74	0	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	886	14.29	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.96	785	20231024	12.87	1017	-12.88	20240102	876	1.14	20240312	1080	-17.96	20231123	785	12.87	20231024	1.36	N	033830	500	500 억	N	N	N	N
17	20240530	090429	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	111888	126	0.36	888	888	888	1154	622	888	888.00	0	894	890	887	883	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.00	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
18	20240529	160425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	31116500	35092	193.73	888	891	884	1154	622	888	886.39	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.04	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
19	20240529	150425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	22189557	25029	138.17	888	891	884	1154	622	888	886.55	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.03	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
20	20240529	140426	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	886	-2	5	-0.23	14400593	16231	89.60	888	891	884	1154	622	888	887.23	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	886	14.29	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.96	785	20231024	12.87	1017	-12.88	20240102	876	1.14	20240312	1080	-17.96	20231123	785	12.87	20231024	1.36	N	033830	500	500 억	N	N	N	N
21	20240529	130425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	12799591	14424	79.63	888	891	884	1154	622	888	887.38	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
22	20240529	120428	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	886	-2	5	-0.23	9955995	11214	61.91	888	891	884	1154	622	888	887.82	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	886	14.29	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.96	785	20231024	12.87	1017	-12.88	20240102	876	1.14	20240312	1080	-17.96	20231123	785	12.87	20231024	1.36	N	033830	500	500 억	N	N	N	N
23	20240529	110425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	7544143	8492	46.88	888	891	884	1154	622	888	888.38	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
24	20240529	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	6908293	7776	42.93	888	891	884	1154	622	888	888.41	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.36	N	033830	500	500 억	N	N	N	N
25	20240529	090422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	202464	228	1.26	888	888	888	1154	622	888	888.00	0	894	891	887	884	880	891	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.00	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.36	N	033830	500	500 억	N	N	N	N
26	20240528	160422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	15776391	17787	16.47	888	890	883	1154	622	888	886.96	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
27	20240528	150424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-3	5	-0.34	14591799	16453	15.23	888	890	883	1154	622	888	886.88	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	885	14.27	0.68	12	0.02	62.00	1302.00	1080	20231123	-18.06	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1080	-18.06	20231123	785	12.74	20231024	1.37	N	033830	500	500 억	N	N	N	N
28	20240528	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	14512982	16364	15.15	888	890	883	1154	622	888	886.88	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
29	20240528	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	1	2	0.11	10272307	11584	10.72	888	889	883	1154	622	888	886.77	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	889	14.34	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.69	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1080	-17.69	20231123	785	13.25	20231024	1.37	N	033830	500	500 억	N	N	N	N
30	20240528	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	1	2	0.11	9888263	11152	10.32	888	889	883	1154	622	888	886.68	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	889	14.34	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.69	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1080	-17.69	20231123	785	13.25	20231024	1.37	N	033830	500	500 억	N	N	N	N
31	20240528	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-1	5	-0.11	8797349	9920	9.18	888	888	883	1154	622	888	886.83	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	887	14.31	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
32	20240528	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	0	3	0.00	1233091	1389	1.29	888	888	883	1154	622	888	887.75	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	888	14.32	0.68	12	0.00	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
33	20240528	090424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-1	5	-0.11	190031	214	0.20	888	888	887	1154	622	888	888.00	0	894	890	885	881	876	893	884	500	266	500	630	1	1	100000000	887	14.31	0.68	12	0.00	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
34	20240527	160418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	4	2	0.45	91647577	103596	247.82	884	889	880	1149	619	884	884.66	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	888	14.32	0.68	12	0.10	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
35	20240527	150425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	3	2	0.34	88570801	100128	239.52	884	889	880	1149	619	884	884.58	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	887	14.31	0.68	12	0.10	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
36	20240527	140423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	3	2	0.34	87061609	98423	235.44	884	889	880	1149	619	884	884.57	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	887	14.31	0.68	12	0.10	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
37	20240527	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	4	2	0.45	86913475	98256	235.05	884	889	880	1149	619	884	884.56	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	888	14.32	0.68	12	0.10	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
38	20240527	120423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	1	2	0.11	86608891	97913	234.22	884	889	880	1149	619	884	884.55	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	885	14.27	0.68	12	0.10	62.00	1302.00	1080	20231123	-18.06	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1080	-18.06	20231123	785	12.74	20231024	1.37	N	033830	500	500 억	N	N	N	N
39	20240527	110423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	5	2	0.57	68963568	78029	186.66	884	889	880	1149	619	884	883.82	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	889	14.34	0.68	12	0.08	62.00	1302.00	1080	20231123	-17.69	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1080	-17.69	20231123	785	13.25	20231024	1.37	N	033830	500	500 억	N	N	N	N
40	20240527	100421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	883	-1	5	-0.11	17538127	19911	47.63	884	884	880	1149	619	884	880.83	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	883	14.24	0.68	12	0.02	62.00	1302.00	1080	20231123	-18.24	785	20231024	12.48	1017	-13.18	20240102	876	0.80	20240312	1080	-18.24	20231123	785	12.48	20231024	1.37	N	033830	500	500 억	N	N	N	N
41	20240527	090422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	884	0	3	0.00	2125136	2404	5.75	884	884	884	1149	619	884	884.00	0	892	888	886	882	880	887	881	500	265	500	630	1	1	100000000	884	14.26	0.68	12	0.00	62.00	1302.00	1080	20231123	-18.15	785	20231024	12.61	1017	-13.08	20240102	876	0.91	20240312	1080	-18.15	20231123	785	12.61	20231024	1.37	N	033830	500	500 억	N	N	N	N
42	20240524	160403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	884	-8	5	-0.90	36940033	41722	23.12	888	890	884	1159	625	892	885.39	-49	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	884	14.26	0.68	12	0.04	62.00	1302.00	1080	20231123	-18.15	785	20231024	12.61	1017	-13.08	20240102	876	0.91	20240312	1080	-18.15	20231123	785	12.61	20231024	1.37	N	033830	500	500 억	N	N	N	N
43	20240524	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	884	-8	5	-0.90	35514292	40110	22.23	888	890	884	1159	625	892	885.42	-49	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	884	14.26	0.68	12	0.04	62.00	1302.00	1080	20231123	-18.15	785	20231024	12.61	1017	-13.08	20240102	876	0.91	20240312	1080	-18.15	20231123	785	12.61	20231024	1.37	N	033830	500	500 억	N	N	N	N
44	20240524	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-7	5	-0.78	31925701	36053	19.98	888	890	885	1159	625	892	885.52	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	885	14.27	0.68	12	0.04	62.00	1302.00	1080	20231123	-18.06	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1080	-18.06	20231123	785	12.74	20231024	1.37	N	033830	500	500 억	N	N	N	N
45	20240524	130404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-7	5	-0.78	27866620	31470	17.44	888	890	885	1159	625	892	885.50	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	885	14.27	0.68	12	0.03	62.00	1302.00	1080	20231123	-18.06	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1080	-18.06	20231123	785	12.74	20231024	1.37	N	033830	500	500 억	N	N	N	N
46	20240524	120403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-5	5	-0.56	21885342	24718	13.70	888	890	885	1159	625	892	885.40	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	887	14.31	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
47	20240524	110403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	885	-7	5	-0.78	20453340	23100	12.80	888	890	885	1159	625	892	885.43	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	885	14.27	0.68	12	0.02	62.00	1302.00	1080	20231123	-18.06	785	20231024	12.74	1017	-12.98	20240102	876	1.03	20240312	1080	-18.06	20231123	785	12.74	20231024	1.37	N	033830	500	500 억	N	N	N	N
48	20240524	100405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	-4	5	-0.45	5097943	5752	3.19	888	890	885	1159	625	892	886.29	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	888	14.32	0.68	12	0.01	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.37	N	033830	500	500 억	N	N	N	N
49	20240524	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	887	-5	5	-0.56	655325	738	0.41	888	888	887	1159	625	892	887.97	0	906	898	889	881	872	894	877	500	267	500	640	1	1	100000000	887	14.31	0.68	12	0.00	62.00	1302.00	1080	20231123	-17.87	785	20231024	12.99	1017	-12.78	20240102	876	1.26	20240312	1080	-17.87	20231123	785	12.99	20231024	1.37	N	033830	500	500 억	N	N	N	N
50	20240523	160400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	-4	5	-0.45	160517947	180468	386.06	896	897	880	1164	628	896	889.45	3	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	892	14.39	0.69	12	0.18	62.00	1302.00	1080	20231123	-17.41	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.38	N	033830	500	500 억	N	N	N	N
51	20240523	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	-8	5	-0.89	159464642	179287	383.53	896	897	880	1164	628	896	889.44	3	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	888	14.32	0.68	12	0.18	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.38	N	033830	500	500 억	N	N	N	N
52	20240523	140404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	-7	5	-0.78	126318896	141784	303.31	896	897	881	1164	628	896	890.92	1	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	889	14.34	0.68	12	0.14	62.00	1302.00	1080	20231123	-17.69	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1080	-17.69	20231123	785	13.25	20231024	1.38	N	033830	500	500 억	N	N	N	N
53	20240523	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	110355079	123882	265.01	896	897	881	1164	628	896	890.81	1	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.12	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
54	20240523	120401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	-2	5	-0.22	30087609	33582	71.84	896	897	892	1164	628	896	895.94	0	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	894	14.42	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.22	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1080	-17.22	20231123	785	13.89	20231024	1.38	N	033830	500	500 억	N	N	N	N
55	20240523	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	27206476	30356	64.94	896	897	892	1164	628	896	896.25	0	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
56	20240523	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-1	5	-0.11	26912864	30028	64.24	896	897	892	1164	628	896	896.26	0	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.38	N	033830	500	500 억	N	N	N	N
57	20240523	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	1137920	1270	2.72	896	896	896	1164	628	896	896.00	0	902	898	896	892	890	901	895	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.00	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
58	20240522	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	1	2	0.11	41944561	46737	47.56	895	900	894	1163	627	895	897.46	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.05	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
59	20240522	150401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	1	2	0.11	39609516	44129	44.91	895	900	894	1163	627	895	897.58	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
60	20240522	140401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	3	2	0.34	36915434	41123	41.85	895	900	894	1163	627	895	897.68	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	898	14.48	0.69	12	0.04	62.00	1302.00	1080	20231123	-16.85	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1080	-16.85	20231123	785	14.39	20231024	1.38	N	033830	500	500 억	N	N	N	N
61	20240522	130359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	1	2	0.11	27702096	30839	31.38	895	900	894	1163	627	895	898.28	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.38	N	033830	500	500 억	N	N	N	N
62	20240522	120400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	4	2	0.45	27650039	30781	31.33	895	900	894	1163	627	895	898.28	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	899	14.50	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.76	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.38	N	033830	500	500 억	N	N	N	N
63	20240522	110401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	3	2	0.34	23050843	25656	26.11	895	900	894	1163	627	895	898.46	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	898	14.48	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.85	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1080	-16.85	20231123	785	14.39	20231024	1.38	N	033830	500	500 억	N	N	N	N
64	20240522	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	2	2	0.22	2927676	3271	3.33	895	897	894	1163	627	895	895.04	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	897	14.47	0.69	12	0.00	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.38	N	033830	500	500 억	N	N	N	N
65	20240522	090400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	0	3	0.00	193320	216	0.22	895	895	895	1163	627	895	895.00	0	901	897	893	889	885	900	892	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.00	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.38	N	033830	500	500 억	N	N	N	N
66	20240521	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	2	2	0.22	87771256	98262	96.95	894	897	889	1160	626	893	893.24	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	895	14.44	0.69	12	0.10	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.39	N	033830	500	500 억	N	N	N	N
67	20240521	150359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	3	2	0.34	83312795	93275	92.03	894	897	889	1160	626	893	893.20	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	896	14.45	0.69	12	0.09	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.39	N	033830	500	500 억	N	N	N	N
68	20240521	140359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	3	2	0.34	79192863	88666	87.48	894	897	889	1160	626	893	893.16	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	896	14.45	0.69	12	0.09	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.39	N	033830	500	500 억	N	N	N	N
69	20240521	130400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	3	2	0.34	50712361	56775	56.02	894	896	889	1160	626	893	893.22	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	896	14.45	0.69	12	0.06	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.39	N	033830	500	500 억	N	N	N	N
70	20240521	120359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	-1	5	-0.11	23909318	26804	26.45	894	895	889	1160	626	893	892.01	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	892	14.39	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.41	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.39	N	033830	500	500 억	N	N	N	N
71	20240521	110401	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	0	3	0.00	17316268	19393	19.13	894	895	889	1160	626	893	892.91	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.02	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.39	N	033830	500	500 억	N	N	N	N
72	20240521	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	0	3	0.00	15501571	17362	17.13	894	895	889	1160	626	893	892.84	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.02	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.39	N	033830	500	500 억	N	N	N	N
73	20240521	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	0	3	0.00	5752360	6440	6.35	894	894	893	1160	626	893	893.22	0	903	897	891	885	879	895	883	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.01	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.39	N	033830	500	500 억	N	N	N	N
74	20240517	160400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	1	2	0.11	40971345	45756	110.13	895	897	893	1164	628	896	895.43	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	897	14.47	0.69	12	0.05	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.40	N	033830	500	500 억	N	N	N	N
75	20240517	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	1	2	0.11	40367104	45082	108.51	895	897	893	1164	628	896	895.42	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	897	14.47	0.69	12	0.05	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.40	N	033830	500	500 억	N	N	N	N
76	20240517	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	32697124	36519	87.90	895	897	893	1164	628	896	895.35	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.40	N	033830	500	500 억	N	N	N	N
77	20240517	130354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	25169520	28093	67.62	895	897	893	1164	628	896	895.94	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.40	N	033830	500	500 억	N	N	N	N
78	20240517	120355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	0	3	0.00	24999320	27903	67.16	895	897	893	1164	628	896	895.94	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.40	N	033830	500	500 억	N	N	N	N
79	20240517	110355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	1	2	0.11	15017315	16767	40.36	895	897	893	1164	628	896	895.65	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	897	14.47	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.40	N	033830	500	500 억	N	N	N	N
80	20240517	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	1	2	0.11	13245212	14790	35.60	895	897	893	1164	628	896	895.55	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	897	14.47	0.69	12	0.01	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.40	N	033830	500	500 억	N	N	N	N
81	20240517	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	-1	5	-0.11	1318332	1473	3.55	895	895	893	1164	628	896	895.00	0	901	898	895	892	889	897	891	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.00	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.40	N	033830	500	500 억	N	N	N	N
82	20240516	160353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	2	2	0.22	36102988	40372	103.31	898	898	892	1162	626	894	894.26	-1112	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.36	N	033830	500	500 억	N	N	N	N
83	20240516	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	1	2	0.11	30824543	34471	88.21	898	898	892	1162	626	894	894.22	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.36	N	033830	500	500 억	N	N	N	N
84	20240516	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	1	2	0.11	25628052	28656	73.33	898	898	892	1162	626	894	894.33	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.36	N	033830	500	500 억	N	N	N	N
85	20240516	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	2	2	0.22	24788468	27718	70.93	898	898	892	1162	626	894	894.31	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	896	14.45	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.36	N	033830	500	500 억	N	N	N	N
86	20240516	120352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	0	3	0.00	15221034	17022	43.56	898	898	892	1162	626	894	894.20	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	894	14.42	0.69	12	0.02	62.00	1302.00	1080	20231123	-17.22	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1080	-17.22	20231123	785	13.89	20231024	1.36	N	033830	500	500 억	N	N	N	N
87	20240516	110352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	0	3	0.00	9065612	10132	25.93	898	898	893	1162	626	894	894.75	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	894	14.42	0.69	12	0.01	62.00	1302.00	1080	20231123	-17.22	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1080	-17.22	20231123	785	13.89	20231024	1.36	N	033830	500	500 억	N	N	N	N
88	20240516	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	1	2	0.11	6470727	7228	18.50	898	898	894	1162	626	894	895.23	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	895	14.44	0.69	12	0.01	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.36	N	033830	500	500 억	N	N	N	N
89	20240516	090352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	898	4	2	0.45	1016536	1132	2.90	898	898	898	1162	626	894	898.00	0	899	896	893	890	887	898	892	500	268	500	640	1	1	100000000	898	14.48	0.69	12	0.00	62.00	1302.00	1080	20231123	-16.85	785	20231024	14.39	1017	-11.70	20240102	876	2.51	20240312	1080	-16.85	20231123	785	14.39	20231024	1.36	N	033830	500	500 억	N	N	N	N
90	20240514	160357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	894	4	2	0.45	34686826	38878	42.35	890	896	890	1157	623	890	892.20	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	894	14.42	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.22	785	20231024	13.89	1017	-12.09	20240102	876	2.05	20240312	1080	-17.22	20231123	785	13.89	20231024	1.36	N	033830	500	500 억	N	N	N	N
91	20240514	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	3	2	0.34	34406111	38564	42.01	890	896	890	1157	623	890	892.18	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.36	N	033830	500	500 억	N	N	N	N
92	20240514	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	2	2	0.22	32758000	36716	40.00	890	896	890	1157	623	890	892.20	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	892	14.39	0.69	12	0.04	62.00	1302.00	1080	20231123	-17.41	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.36	N	033830	500	500 억	N	N	N	N
93	20240514	130357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	895	5	2	0.56	24099793	26998	29.41	890	896	890	1157	623	890	892.65	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	895	14.44	0.69	12	0.03	62.00	1302.00	1080	20231123	-17.13	785	20231024	14.01	1017	-12.00	20240102	876	2.17	20240312	1080	-17.13	20231123	785	14.01	20231024	1.36	N	033830	500	500 억	N	N	N	N
94	20240514	120356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	1	2	0.11	19952265	22350	24.35	890	896	890	1157	623	890	892.72	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	891	14.37	0.68	12	0.02	62.00	1302.00	1080	20231123	-17.50	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1080	-17.50	20231123	785	13.50	20231024	1.36	N	033830	500	500 억	N	N	N	N
95	20240514	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	3	2	0.34	14506230	16244	17.70	890	896	890	1157	623	890	893.02	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.02	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.36	N	033830	500	500 억	N	N	N	N
96	20240514	100356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	3	2	0.34	13123799	14696	16.01	890	896	890	1157	623	890	893.02	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	893	14.40	0.69	12	0.01	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.36	N	033830	500	500 억	N	N	N	N
97	20240514	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	2	2	0.22	399664	449	0.49	890	892	890	1157	623	890	890.12	0	900	895	890	885	880	897	887	500	267	500	640	1	1	100000000	892	14.39	0.69	12	0.00	62.00	1302.00	1080	20231123	-17.41	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.36	N	033830	500	500 억	N	N	N	N
98	20240513	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	81610300	91748	53.55	888	895	885	1154	622	888	889.50	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.09	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.37	N	033830	500	500 억	N	N	N	N
99	20240513	150357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	79262180	89102	52.01	888	895	885	1154	622	888	889.57	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.09	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.37	N	033830	500	500 억	N	N	N	N
100	20240513	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	76250039	85712	50.03	888	895	885	1154	622	888	889.61	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.09	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.37	N	033830	500	500 억	N	N	N	N
101	20240513	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	73214140	82291	48.03	888	895	885	1154	622	888	889.70	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.08	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.37	N	033830	500	500 억	N	N	N	N
102	20240513	120357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	2	2	0.23	73079157	82139	47.95	888	895	885	1154	622	888	889.70	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	890	14.35	0.68	12	0.08	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.37	N	033830	500	500 억	N	N	N	N
103	20240513	110355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	5	2	0.56	55308375	62105	36.25	888	895	885	1154	622	888	890.56	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	893	14.40	0.69	12	0.06	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.37	N	033830	500	500 억	N	N	N	N
104	20240513	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	889	1	2	0.11	46080879	51735	30.20	888	895	885	1154	622	888	890.71	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	889	14.34	0.68	12	0.05	62.00	1302.00	1080	20231123	-17.69	785	20231024	13.25	1017	-12.59	20240102	876	1.48	20240312	1080	-17.69	20231123	785	13.25	20231024	1.37	N	033830	500	500 억	N	N	N	N
105	20240513	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	892	4	2	0.45	1016246	1144	0.67	888	892	888	1154	622	888	888.33	0	908	897	891	880	874	895	878	500	266	500	630	1	1	100000000	892	14.39	0.69	12	0.00	62.00	1302.00	1080	20231123	-17.41	785	20231024	13.63	1017	-12.29	20240102	876	1.83	20240312	1080	-17.41	20231123	785	13.63	20231024	1.37	N	033830	500	500 억	N	N	N	N
106	20240510	160347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	888	-11	5	-1.22	152727092	171290	493.86	898	902	885	1168	630	899	891.63	-87	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	888	14.32	0.68	12	0.17	62.00	1302.00	1080	20231123	-17.78	785	20231024	13.12	1017	-12.68	20240102	876	1.37	20240312	1080	-17.78	20231123	785	13.12	20231024	1.39	N	033830	500	500 억	N	N	N	N
107	20240510	150348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	891	-8	5	-0.89	146361339	164136	473.23	898	902	885	1168	630	899	891.71	1598	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	891	14.37	0.68	12	0.16	62.00	1302.00	1080	20231123	-17.50	785	20231024	13.50	1017	-12.39	20240102	876	1.71	20240312	1080	-17.50	20231123	785	13.50	20231024	1.39	N	033830	500	500 억	N	N	N	N
108	20240510	140349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	896	-3	5	-0.33	96606396	108159	311.84	898	902	890	1168	630	899	893.19	-87	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	896	14.45	0.69	12	0.11	62.00	1302.00	1080	20231123	-17.04	785	20231024	14.14	1017	-11.90	20240102	876	2.28	20240312	1080	-17.04	20231123	785	14.14	20231024	1.39	N	033830	500	500 억	N	N	N	N
109	20240510	130347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	893	-6	5	-0.67	91486917	102431	295.33	898	902	890	1168	630	899	893.16	-87	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	893	14.40	0.69	12	0.10	62.00	1302.00	1080	20231123	-17.31	785	20231024	13.76	1017	-12.19	20240102	876	1.94	20240312	1080	-17.31	20231123	785	13.76	20231024	1.39	N	033830	500	500 억	N	N	N	N
110	20240510	120345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	890	-9	5	-1.00	82250448	92092	265.52	898	902	890	1168	630	899	893.13	-87	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	890	14.35	0.68	12	0.09	62.00	1302.00	1080	20231123	-17.59	785	20231024	13.38	1017	-12.49	20240102	876	1.60	20240312	1080	-17.59	20231123	785	13.38	20231024	1.39	N	033830	500	500 억	N	N	N	N
111	20240510	110346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	897	-2	5	-0.22	47085222	52651	151.80	898	902	891	1168	630	899	894.29	-87	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	897	14.47	0.69	12	0.05	62.00	1302.00	1080	20231123	-16.94	785	20231024	14.27	1017	-11.80	20240102	876	2.40	20240312	1080	-16.94	20231123	785	14.27	20231024	1.39	N	033830	500	500 억	N	N	N	N
112	20240510	100346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	0	3	0.00	27943824	31210	89.98	898	902	894	1168	630	899	895.35	-88	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	899	14.50	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.76	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.39	N	033830	500	500 억	N	N	N	N
113	20240510	090348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	902	3	2	0.33	1991137	2217	6.39	898	902	898	1168	630	899	898.12	-88	907	903	900	896	893	901	894	500	269	500	640	1	1	100000000	902	14.55	0.69	12	0.00	62.00	1302.00	1080	20231123	-16.48	785	20231024	14.90	1017	-11.31	20240102	876	2.97	20240312	1080	-16.48	20231123	785	14.90	20231024	1.39	N	033830	500	500 억	N	N	N	N
114	20240509	160352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-2	5	-0.22	30772510	34200	71.54	901	904	897	1171	631	901	899.78	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	899	14.50	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.76	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.40	N	033830	500	500 억	N	N	N	N
115	20240509	150355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	28643239	31840	66.61	901	904	897	1171	631	901	899.60	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
116	20240509	140348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	18760991	20874	43.67	901	901	897	1171	631	901	898.77	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
117	20240509	130349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	18618843	20716	43.34	901	901	897	1171	631	901	898.77	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
118	20240509	120347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	15905513	17699	37.02	901	901	897	1171	631	901	898.67	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
119	20240509	110340	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-1	5	-0.11	15350322	17082	35.73	901	901	897	1171	631	901	898.63	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
120	20240509	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	0	3	0.00	13694302	15240	31.88	901	901	897	1171	631	901	898.58	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	901	14.53	0.69	12	0.02	62.00	1302.00	1080	20231123	-16.57	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.40	N	033830	500	500 억	N	N	N	N
121	20240509	090341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	0	3	0.00	916317	1017	2.13	901	901	901	1171	631	901	901.00	0	910	905	901	896	892	903	894	500	270	500	640	1	1	100000000	901	14.53	0.69	12	0.00	62.00	1302.00	1080	20231123	-16.57	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.40	N	033830	500	500 억	N	N	N	N
122	20240508	160342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-1	5	-0.11	42991629	47793	88.07	902	906	897	1172	632	902	899.54	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	901	14.53	0.69	12	0.05	62.00	1302.00	1080	20231123	-16.57	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.40	N	033830	500	500 억	N	N	N	N
123	20240508	150344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-1	5	-0.11	41954578	46642	85.95	902	906	897	1172	632	902	899.50	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	901	14.53	0.69	12	0.05	62.00	1302.00	1080	20231123	-16.57	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.40	N	033830	500	500 억	N	N	N	N
124	20240508	140339	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	899	-3	5	-0.33	34161882	37978	69.99	902	906	897	1172	632	902	899.52	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	899	14.50	0.69	12	0.04	62.00	1302.00	1080	20231123	-16.76	785	20231024	14.52	1017	-11.60	20240102	876	2.63	20240312	1080	-16.76	20231123	785	14.52	20231024	1.40	N	033830	500	500 억	N	N	N	N
125	20240508	130338	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	901	-1	5	-0.11	30851601	34295	63.20	902	906	897	1172	632	902	899.59	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	901	14.53	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.57	785	20231024	14.78	1017	-11.41	20240102	876	2.85	20240312	1080	-16.57	20231123	785	14.78	20231024	1.40	N	033830	500	500 억	N	N	N	N
126	20240508	120340	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	1	2	0.11	28987472	32225	59.39	902	906	897	1172	632	902	899.53	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	903	14.56	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.39	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1080	-16.39	20231123	785	15.03	20231024	1.40	N	033830	500	500 억	N	N	N	N
127	20240508	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	903	1	2	0.11	28964003	32199	59.34	902	906	897	1172	632	902	899.53	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	903	14.56	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.39	785	20231024	15.03	1017	-11.21	20240102	876	3.08	20240312	1080	-16.39	20231123	785	15.03	20231024	1.40	N	033830	500	500 억	N	N	N	N
128	20240508	100346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	900	-2	5	-0.22	22758343	25304	46.63	902	906	897	1172	632	902	899.40	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	900	14.52	0.69	12	0.03	62.00	1302.00	1080	20231123	-16.67	785	20231024	14.65	1017	-11.50	20240102	876	2.74	20240312	1080	-16.67	20231123	785	14.65	20231024	1.40	N	033830	500	500 억	N	N	N	N
129	20240508	090342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	904	2	2	0.22	9834802	10950	20.18	902	906	897	1172	632	902	898.16	0	908	905	902	899	896	903	897	500	270	500	640	1	1	100000000	904	14.58	0.69	12	0.01	62.00	1302.00	1080	20231123	-16.30	785	20231024	15.16	1017	-11.11	20240102	876	3.20	20240312	1080	-16.30	20231123	785	15.16	20231024	1.40	N	033830	500	500 억	N	N	N	N
130	20240503	160349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-5	5	-0.55	47488069	52484	54.47	910	911	902	1183	637	910	904.81	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	905	14.60	0.70	12	0.05	62.00	1302.00	1080	20231123	-16.20	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1080	-16.20	20231123	785	15.29	20231024	1.40	N	033830	500	500 억	N	N	N	N
131	20240503	150349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-5	5	-0.55	47006609	51952	53.92	910	911	902	1183	637	910	904.81	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	905	14.60	0.70	12	0.05	62.00	1302.00	1080	20231123	-16.20	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1080	-16.20	20231123	785	15.29	20231024	1.40	N	033830	500	500 억	N	N	N	N
132	20240503	140349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-5	5	-0.55	43932265	48545	50.38	910	911	902	1183	637	910	904.98	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	905	14.60	0.70	12	0.05	62.00	1302.00	1080	20231123	-16.20	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1080	-16.20	20231123	785	15.29	20231024	1.40	N	033830	500	500 억	N	N	N	N
133	20240503	130349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	905	-5	5	-0.55	25207911	27806	28.86	910	911	904	1183	637	910	906.56	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	905	14.60	0.70	12	0.03	62.00	1302.00	1080	20231123	-16.20	785	20231024	15.29	1017	-11.01	20240102	876	3.31	20240312	1080	-16.20	20231123	785	15.29	20231024	1.40	N	033830	500	500 억	N	N	N	N
134	20240503	120349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-2	5	-0.22	22202929	24491	25.42	910	911	904	1183	637	910	906.58	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	908	14.65	0.70	12	0.02	62.00	1302.00	1080	20231123	-15.93	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1080	-15.93	20231123	785	15.67	20231024	1.40	N	033830	500	500 억	N	N	N	N
135	20240503	110347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	908	-2	5	-0.22	21520113	23739	24.64	910	911	904	1183	637	910	906.53	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	908	14.65	0.70	12	0.02	62.00	1302.00	1080	20231123	-15.93	785	20231024	15.67	1017	-10.72	20240102	876	3.65	20240312	1080	-15.93	20231123	785	15.67	20231024	1.40	N	033830	500	500 억	N	N	N	N
136	20240503	100346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	909	-1	5	-0.11	19568949	21590	22.41	910	911	904	1183	637	910	906.39	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	909	14.66	0.70	12	0.02	62.00	1302.00	1080	20231123	-15.83	785	20231024	15.80	1017	-10.62	20240102	876	3.77	20240312	1080	-15.83	20231123	785	15.80	20231024	1.40	N	033830	500	500 억	N	N	N	N
137	20240503	090346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	0	3	0.00	1820911	2001	2.08	910	911	910	1183	637	910	910.00	0	922	916	910	904	898	913	901	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.00	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.40	N	033830	500	500 억	N	N	N	N
138	20240502	160345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-2	5	-0.22	87386466	96351	132.53	911	916	904	1185	639	912	906.96	0	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.10	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.43	N	033830	500	500 억	N	N	N	N
139	20240502	150346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-2	5	-0.22	86481926	95357	131.16	911	916	904	1185	639	912	906.93	483	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.10	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.43	N	033830	500	500 억	N	N	N	N
140	20240502	140344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-1	5	-0.11	84811626	93517	128.63	911	916	904	1185	639	912	906.91	484	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	911	14.69	0.70	12	0.09	62.00	1302.00	1080	20231123	-15.65	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1080	-15.65	20231123	785	16.05	20231024	1.43	N	033830	500	500 억	N	N	N	N
141	20240502	130344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-2	5	-0.22	84203647	92849	127.71	911	916	904	1185	639	912	906.89	484	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.09	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.43	N	033830	500	500 억	N	N	N	N
142	20240502	120343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	911	-1	5	-0.11	83923246	92541	127.29	911	916	904	1185	639	912	906.88	484	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	911	14.69	0.70	12	0.09	62.00	1302.00	1080	20231123	-15.65	785	20231024	16.05	1017	-10.42	20240102	876	4.00	20240312	1080	-15.65	20231123	785	16.05	20231024	1.43	N	033830	500	500 억	N	N	N	N
143	20240502	110343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	906	-6	5	-0.66	79648843	87839	120.82	911	916	904	1185	639	912	906.76	484	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	906	14.61	0.70	12	0.09	62.00	1302.00	1080	20231123	-16.11	785	20231024	15.41	1017	-10.91	20240102	876	3.42	20240312	1080	-16.11	20231123	785	15.41	20231024	1.43	N	033830	500	500 억	N	N	N	N
144	20240502	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	910	-2	5	-0.22	41380270	45582	62.70	911	916	904	1185	639	912	907.82	1117	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	910	14.68	0.70	12	0.05	62.00	1302.00	1080	20231123	-15.74	785	20231024	15.92	1017	-10.52	20240102	876	3.88	20240312	1080	-15.74	20231123	785	15.92	20231024	1.43	N	033830	500	500 억	N	N	N	N
145	20240502	090344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	912	0	3	0.00	2805695	3079	4.24	911	912	910	1185	639	912	911.24	0	920	915	910	905	900	918	908	500	273	500	650	1	1	100000000	912	14.71	0.70	12	0.00	62.00	1302.00	1080	20231123	-15.56	785	20231024	16.18	1017	-10.32	20240102	876	4.11	20240312	1080	-15.56	20231123	785	16.18	20231024	1.43	N	033830	500	500 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History