KissMeData/122450/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160836	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	-10	5	-0.21	75297830	15929	72.99	4705	4780	4700	6180	3335	4760	4727.09	1.33	-1969	-1969	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2153	12.34	0.58	12	0.04	385.00	8134.00	5510	20231122	-13.79	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.16	N	122450	500	227 억	295364	N	N	0	N	N
3	20240430	150847	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4725	-35	5	-0.74	59984735	12704	58.21	4705	4780	4700	6180	3335	4760	4721.72	1.33	-1893	19	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2142	12.27	0.58	12	0.03	385.00	8134.00	5510	20231122	-14.25	4175	20230803	13.17	5290	-10.68	20240206	4605	2.61	20240422	5510	-14.25	20231122	4175	13.17	20230803	1.16	N	122450	500	227 억	295440	N	N	0	N	N
4	20240430	140847	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	57846470	12251	56.13	4705	4780	4700	6180	3335	4760	4721.78	1.33	-1892	51	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.03	385.00	8134.00	5510	20231122	-14.70	4175	20230803	12.57	5290	-11.15	20240206	4605	2.06	20240422	5510	-14.70	20231122	4175	12.57	20230803	1.16	N	122450	500	227 억	295441	N	N	0	N	N
5	20240430	130844	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-20	5	-0.42	32921635	6955	31.87	4705	4780	4700	6180	3335	4760	4733.52	1.33	-2584	-2564	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5510	20231122	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.16	N	122450	500	227 억	294749	N	N	0	N	N
6	20240430	120846	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-20	5	-0.42	29707815	6276	28.76	4705	4780	4700	6180	3335	4760	4733.56	1.33	-2231	-2231	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2149	12.31	0.58	12	0.01	385.00	8134.00	5510	20231122	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.16	N	122450	500	227 억	295102	N	N	0	N	N
7	20240430	110842	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4770	10	2	0.21	27300820	5769	26.43	4705	4780	4700	6180	3335	4760	4732.33	1.33	-1870	-1870	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2163	12.39	0.59	12	0.01	385.00	8134.00	5510	20231122	-13.43	4175	20230803	14.25	5290	-9.83	20240206	4605	3.58	20240422	5510	-13.43	20231122	4175	14.25	20230803	1.16	N	122450	500	227 억	295463	N	N	0	N	N
8	20240430	100844	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-25	5	-0.53	15003575	3179	14.57	4705	4750	4700	6180	3335	4760	4719.59	1.33	-1173	-1173	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	5510	20231122	-14.07	4175	20230803	13.41	5290	-10.49	20240206	4605	2.82	20240422	5510	-14.07	20231122	4175	13.41	20230803	1.16	N	122450	500	227 억	296160	N	N	0	N	N
9	20240430	090853	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	-30	5	-0.63	7451745	1583	7.25	4705	4735	4700	6180	3335	4760	4707.36	1.34	-201	-201	4846	4802	4766	4722	4686	4785	4705	228	1420	500	3330	5	1	45335964	2144	12.29	0.58	12	0.00	385.00	8134.00	5510	20231122	-14.16	4175	20230803	13.29	5290	-10.59	20240206	4605	2.71	20240422	5510	-14.16	20231122	4175	13.29	20230803	1.16	N	122450	500	227 억	297132	N	N	0	N	N
10	20240429	160832	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-75	5	-1.55	95334595	20043	62.71	4780	4810	4730	6280	3385	4835	4756.50	1.34	-2498	-2498	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2158	12.36	0.59	12	0.04	385.00	8134.00	5510	20231122	-13.61	4175	20230803	14.01	5290	-10.02	20240206	4605	3.37	20240422	5510	-13.61	20231122	4175	14.01	20230803	1.15	N	122450	500	227 억	297333	N	N	0	N	N
11	20240429	150843	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4765	-70	5	-1.45	79716010	16755	52.42	4780	4810	4730	6280	3385	4835	4757.74	1.34	-2158	-1883	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2160	12.38	0.59	12	0.04	385.00	8134.00	5510	20231122	-13.52	4175	20230803	14.13	5290	-9.92	20240206	4605	3.47	20240422	5510	-13.52	20231122	4175	14.13	20230803	1.15	N	122450	500	227 억	297673	N	N	0	N	N
12	20240429	140810	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-75	5	-1.55	63387560	13308	41.64	4780	4810	4740	6280	3385	4835	4763.12	1.34	-1754	-1479	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2158	12.36	0.59	12	0.03	385.00	8134.00	5510	20231122	-13.61	4175	20230803	14.01	5290	-10.02	20240206	4605	3.37	20240422	5510	-13.61	20231122	4175	14.01	20230803	1.15	N	122450	500	227 억	298077	N	N	0	N	N
13	20240429	130843	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4770	-65	5	-1.34	47009970	9859	30.85	4780	4810	4755	6280	3385	4835	4768.23	1.34	-1351	-1076	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2163	12.39	0.59	12	0.02	385.00	8134.00	5510	20231122	-13.43	4175	20230803	14.25	5290	-9.83	20240206	4605	3.58	20240422	5510	-13.43	20231122	4175	14.25	20230803	1.15	N	122450	500	227 억	298480	N	N	0	N	N
14	20240429	120843	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-75	5	-1.55	34521300	7237	22.64	4780	4810	4755	6280	3385	4835	4770.11	1.35	-989	-714	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2158	12.36	0.59	12	0.02	385.00	8134.00	5510	20231122	-13.61	4175	20230803	14.01	5290	-10.02	20240206	4605	3.37	20240422	5510	-13.61	20231122	4175	14.01	20230803	1.15	N	122450	500	227 억	298842	N	N	0	N	N
15	20240429	110816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-75	5	-1.55	32104260	6729	21.05	4780	4810	4760	6280	3385	4835	4771.03	1.35	-761	-486	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2158	12.36	0.59	12	0.01	385.00	8134.00	5510	20231122	-13.61	4175	20230803	14.01	5290	-10.02	20240206	4605	3.37	20240422	5510	-13.61	20231122	4175	14.01	20230803	1.15	N	122450	500	227 억	299070	N	N	0	N	N
16	20240429	100842	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4765	-70	5	-1.45	22196020	4648	14.54	4780	4810	4765	6280	3385	4835	4775.39	1.35	-346	-71	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2160	12.38	0.59	12	0.01	385.00	8134.00	5510	20231122	-13.52	4175	20230803	14.13	5290	-9.92	20240206	4605	3.47	20240422	5510	-13.52	20231122	4175	14.13	20230803	1.15	N	122450	500	227 억	299485	N	N	0	N	N
17	20240429	090842	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4785	-50	5	-1.03	5420965	1134	3.55	4780	4810	4780	6280	3385	4835	4780.39	1.35	-156	119	4918	4876	4793	4751	4668	4897	4772	228	1445	500	3380	5	1	45335964	2169	12.43	0.59	12	0.00	385.00	8134.00	5510	20231122	-13.16	4175	20230803	14.61	5290	-9.55	20240206	4605	3.91	20240422	5510	-13.16	20231122	4175	14.61	20230803	1.15	N	122450	500	227 억	299675	N	N	0	N	N
18	20240426	160838	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4835	85	2	1.79	152148370	31953	317.18	4750	4835	4710	6170	3325	4750	4761.63	1.35	123	123	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2192	12.56	0.59	12	0.07	385.00	8134.00	5510	20230420	-12.25	4175	20230803	15.81	5290	-8.60	20240206	4605	4.99	20240422	5510	-12.25	20231122	4175	15.81	20230803	1.14	N	122450	500	227 억	299831	N	N	14	N	N
19	20240426	150839	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	30	2	0.63	129490915	27229	270.29	4750	4785	4710	6170	3325	4750	4755.63	1.35	144	115	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2167	12.42	0.59	12	0.06	385.00	8134.00	5510	20230420	-13.25	4175	20230803	14.49	5290	-9.64	20240206	4605	3.80	20240422	5510	-13.25	20231122	4175	14.49	20230803	1.14	N	122450	500	227 억	299852	N	N	14	N	N
20	20240426	140837	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	30	2	0.63	96284140	20270	201.21	4750	4785	4710	6170	3325	4750	4750.08	1.35	-141	-141	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2167	12.42	0.59	12	0.04	385.00	8134.00	5510	20230420	-13.25	4175	20230803	14.49	5290	-9.64	20240206	4605	3.80	20240422	5510	-13.25	20231122	4175	14.49	20230803	1.14	N	122450	500	227 억	299567	N	N	14	N	N
21	20240426	130839	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-10	5	-0.21	38649155	8189	81.29	4750	4765	4710	6170	3325	4750	4719.64	1.35	-133	-133	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5510	20230420	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299575	N	N	14	N	N
22	20240426	120836	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-10	5	-0.21	26526855	5618	55.77	4750	4765	4710	6170	3325	4750	4721.76	1.35	-133	-133	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2149	12.31	0.58	12	0.01	385.00	8134.00	5510	20230420	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299575	N	N	14	N	N
23	20240426	110836	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-10	5	-0.21	16057205	3400	33.75	4750	4765	4710	6170	3325	4750	4722.71	1.35	-133	-133	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2149	12.31	0.58	12	0.01	385.00	8134.00	5510	20230420	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299575	N	N	14	N	N
24	20240426	100835	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-10	5	-0.21	2735920	576	5.72	4750	4765	4740	6170	3325	4750	4749.86	1.35	-133	-133	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2149	12.31	0.58	12	0.00	385.00	8134.00	5510	20230420	-13.97	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299575	N	N	14	N	N
25	20240426	090841	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4765	15	2	0.32	76145	16	0.16	4750	4765	4745	6170	3325	4750	4759.06	1.35	-11	-11	4783	4766	4738	4721	4693	4752	4707	228	1420	500	3320	5	1	45335964	2160	12.38	0.59	12	0.00	385.00	8134.00	5510	20230420	-13.52	4175	20230803	14.13	5290	-9.92	20240206	4605	3.47	20240422	5510	-13.52	20231122	4175	14.13	20230803	1.14	N	122450	500	227 억	299697	N	N	14	N	N
26	20240425	160832	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	15	2	0.32	47758495	10071	83.33	4755	4755	4710	6150	3315	4735	4742.18	1.35	-73	-73	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2153	12.34	0.58	12	0.02	385.00	8134.00	5530	20230419	-14.10	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.14	N	122450	500	227 억	299708	N	N	14	N	N
27	20240425	150837	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	15	2	0.32	47520995	10021	82.91	4755	4755	4710	6150	3315	4735	4742.14	1.35	-65	-73	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2153	12.34	0.58	12	0.02	385.00	8134.00	5530	20230419	-14.10	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.14	N	122450	500	227 억	299716	N	N	0	N	N
28	20240425	140834	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	5	2	0.11	39126555	8250	68.26	4755	4755	4710	6150	3315	4735	4742.61	1.35	-223	-223	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5530	20230419	-14.29	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299558	N	N	0	N	N
29	20240425	130836	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	5	2	0.11	39046090	8233	68.12	4755	4755	4710	6150	3315	4735	4742.63	1.35	-223	-223	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5530	20230419	-14.29	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299558	N	N	0	N	N
30	20240425	120831	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	5	2	0.11	32615040	6874	56.88	4755	4755	4710	6150	3315	4735	4744.70	1.35	-223	-223	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5530	20230419	-14.29	4175	20230803	13.53	5290	-10.40	20240206	4605	2.93	20240422	5510	-13.97	20231122	4175	13.53	20230803	1.14	N	122450	500	227 억	299558	N	N	0	N	N
31	20240425	110833	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	15	2	0.32	26388580	5560	46.00	4755	4755	4710	6150	3315	4735	4746.15	1.35	-223	-223	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	5530	20230419	-14.10	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.14	N	122450	500	227 억	299558	N	N	0	N	N
32	20240425	100833	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4755	20	2	0.42	19007250	4005	33.14	4755	4755	4710	6150	3315	4735	4745.88	1.35	-223	-223	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2156	12.35	0.58	12	0.01	385.00	8134.00	5530	20230419	-14.01	4175	20230803	13.89	5290	-10.11	20240206	4605	3.26	20240422	5510	-13.70	20231122	4175	13.89	20230803	1.14	N	122450	500	227 억	299558	N	N	0	N	N
33	20240425	090836	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	15	2	0.32	536620	113	0.93	4755	4755	4730	6150	3315	4735	4748.85	1.35	-17	-17	4821	4777	4716	4672	4611	4800	4695	228	1415	500	3310	5	1	45335964	2153	12.34	0.58	12	0.00	385.00	8134.00	5530	20230419	-14.10	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.14	N	122450	500	227 억	299764	N	N	0	N	N
34	20240424	160816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	85	2	1.83	57071015	12081	128.36	4700	4760	4655	6040	3255	4650	4724.03	1.35	126	96	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2147	12.30	0.58	12	0.03	385.00	8134.00	5550	20230418	-14.68	4175	20230803	13.41	5290	-10.49	20240206	4605	2.82	20240422	5510	-14.07	20231122	4175	13.41	20230803	1.15	N	122450	500	227 억	299781	N	N	25	N	N
35	20240424	150830	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	80	2	1.72	47186645	9991	106.15	4700	4760	4655	6040	3255	4650	4722.92	1.35	126	96	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2144	12.29	0.58	12	0.02	385.00	8134.00	5550	20230418	-14.77	4175	20230803	13.29	5290	-10.59	20240206	4605	2.71	20240422	5510	-14.16	20231122	4175	13.29	20230803	1.15	N	122450	500	227 억	299781	N	N	25	N	N
36	20240424	140830	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	85	2	1.83	41177355	8721	92.66	4700	4760	4655	6040	3255	4650	4721.63	1.35	-85	-115	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2147	12.30	0.58	12	0.02	385.00	8134.00	5550	20230418	-14.68	4175	20230803	13.41	5290	-10.49	20240206	4605	2.82	20240422	5510	-14.07	20231122	4175	13.41	20230803	1.15	N	122450	500	227 억	299570	N	N	25	N	N
37	20240424	130835	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	100	2	2.15	39403745	8347	88.68	4700	4760	4655	6040	3255	4650	4720.71	1.35	-85	-115	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2153	12.34	0.58	12	0.02	385.00	8134.00	5550	20230418	-14.41	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.15	N	122450	500	227 억	299570	N	N	25	N	N
38	20240424	120831	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	100	2	2.15	34492480	7311	77.68	4700	4760	4655	6040	3255	4650	4717.89	1.35	-85	-115	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2153	12.34	0.58	12	0.02	385.00	8134.00	5550	20230418	-14.41	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.15	N	122450	500	227 억	299570	N	N	25	N	N
39	20240424	110829	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	100	2	2.15	26604490	5651	60.04	4700	4750	4655	6040	3255	4650	4707.93	1.35	0	-30	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	5550	20230418	-14.41	4175	20230803	13.77	5290	-10.21	20240206	4605	3.15	20240422	5510	-13.79	20231122	4175	13.77	20230803	1.15	N	122450	500	227 억	299655	N	N	25	N	N
40	20240424	100828	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4705	55	2	1.18	9708795	2067	21.96	4700	4720	4655	6040	3255	4650	4697.05	1.35	0	-29	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2133	12.22	0.58	12	0.00	385.00	8134.00	5550	20230418	-15.23	4175	20230803	12.69	5290	-11.06	20240206	4605	2.17	20240422	5510	-14.61	20231122	4175	12.69	20230803	1.15	N	122450	500	227 억	299655	N	N	25	N	N
41	20240424	090831	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	50	2	1.08	3910645	832	8.84	4700	4715	4700	6040	3255	4650	4700.29	1.35	0	0	4840	4745	4690	4595	4540	4717	4567	228	1390	500	3250	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5550	20230418	-15.32	4175	20230803	12.57	5290	-11.15	20240206	4605	2.06	20240422	5510	-14.70	20231122	4175	12.57	20230803	1.15	N	122450	500	227 억	299655	N	N	25	N	N
42	20240423	160806	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	10	2	0.22	43751030	9402	53.41	4665	4785	4635	6030	3250	4640	4653.37	1.35	-181	-176	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2108	12.08	0.57	12	0.02	385.00	8134.00	5640	20230417	-17.55	4175	20230803	11.38	5290	-12.10	20240206	4605	0.98	20240422	5510	-15.61	20231122	4175	11.38	20230803	1.15	N	122450	500	227 억	299655	N	N	25	N	N
43	20240423	150827	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4640	0	3	0.00	40845745	8777	49.86	4665	4785	4635	6030	3250	4640	4653.73	1.35	-194	-189	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2104	12.05	0.57	12	0.02	385.00	8134.00	5640	20230417	-17.73	4175	20230803	11.14	5290	-12.29	20240206	4605	0.76	20240422	5510	-15.79	20231122	4175	11.14	20230803	1.15	N	122450	500	227 억	299642	N	N	33	N	N
44	20240423	140826	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4655	15	2	0.32	27116770	5818	33.05	4665	4785	4640	6030	3250	4640	4660.84	1.35	14	16	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2110	12.09	0.57	12	0.01	385.00	8134.00	5640	20230417	-17.46	4175	20230803	11.50	5290	-12.00	20240206	4605	1.09	20240422	5510	-15.52	20231122	4175	11.50	20230803	1.15	N	122450	500	227 억	299850	N	N	33	N	N
45	20240423	130824	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4655	15	2	0.32	26122030	5604	31.84	4665	4785	4640	6030	3250	4640	4661.32	1.35	0	2	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2110	12.09	0.57	12	0.01	385.00	8134.00	5640	20230417	-17.46	4175	20230803	11.50	5290	-12.00	20240206	4605	1.09	20240422	5510	-15.52	20231122	4175	11.50	20230803	1.15	N	122450	500	227 억	299836	N	N	33	N	N
46	20240423	120825	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4645	5	2	0.11	21320850	4572	25.97	4665	4785	4640	6030	3250	4640	4663.35	1.35	-18	-12	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2106	12.06	0.57	12	0.01	385.00	8134.00	5640	20230417	-17.64	4175	20230803	11.26	5290	-12.19	20240206	4605	0.87	20240422	5510	-15.70	20231122	4175	11.26	20230803	1.15	N	122450	500	227 억	299818	N	N	33	N	N
47	20240423	110826	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	10	2	0.22	11378225	2436	13.84	4665	4785	4640	6030	3250	4640	4670.86	1.35	-32	-26	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2108	12.08	0.57	12	0.01	385.00	8134.00	5640	20230417	-17.55	4175	20230803	11.38	5290	-12.10	20240206	4605	0.98	20240422	5510	-15.61	20231122	4175	11.38	20230803	1.15	N	122450	500	227 억	299804	N	N	33	N	N
48	20240423	100825	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4665	25	2	0.54	6173030	1316	7.48	4665	4785	4650	6030	3250	4640	4690.75	1.35	-32	-31	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2115	12.12	0.57	12	0.00	385.00	8134.00	5640	20230417	-17.29	4175	20230803	11.74	5290	-11.81	20240206	4605	1.30	20240422	5510	-15.34	20231122	4175	11.74	20230803	1.15	N	122450	500	227 억	299804	N	N	33	N	N
49	20240423	090825	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	60	2	1.29	4077515	866	4.92	4665	4785	4665	6030	3250	4640	4708.45	1.35	-32	-32	4816	4727	4666	4577	4516	4697	4547	228	1390	500	3240	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5640	20230417	-16.67	4175	20230803	12.57	5290	-11.15	20240206	4605	2.06	20240422	5510	-14.70	20231122	4175	12.57	20230803	1.15	N	122450	500	227 억	299804	N	N	33	N	N
50	20240422	160822	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4640	-5	5	-0.11	80724355	17365	146.11	4660	4755	4605	6030	3255	4645	4648.68	1.35	17	19	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2104	12.05	0.57	12	0.04	385.00	8134.00	5690	20230414	-18.45	4175	20230803	11.14	5290	-12.29	20240206	4605	0.76	20240422	5510	-15.79	20231122	4175	11.14	20230803	1.15	N	122450	500	227 억	299836	N	N	33	N	N
51	20240422	150821	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	5	2	0.11	75272085	16190	136.22	4660	4755	4605	6030	3255	4645	4649.29	1.35	17	484	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2108	12.08	0.57	12	0.04	385.00	8134.00	5690	20230414	-18.28	4175	20230803	11.38	5290	-12.10	20240206	4605	0.98	20240422	5510	-15.61	20231122	4175	11.38	20230803	1.15	N	122450	500	227 억	299836	N	N	685	N	N
52	20240422	140822	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4645	0	3	0.00	65696455	14114	118.75	4660	4755	4610	6030	3255	4645	4654.70	1.35	-2	39	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2106	12.06	0.57	12	0.03	385.00	8134.00	5690	20230414	-18.37	4175	20230803	11.26	5290	-12.19	20240206	4610	0.76	20240422	5510	-15.70	20231122	4175	11.26	20230803	1.15	N	122450	500	227 억	299817	N	N	685	N	N
53	20240422	130819	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4660	15	2	0.32	56793120	12189	102.56	4660	4755	4640	6030	3255	4645	4659.37	1.35	3	44	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2113	12.10	0.57	12	0.03	385.00	8134.00	5690	20230414	-18.10	4175	20230803	11.62	5290	-11.91	20240206	4635	0.54	20240325	5510	-15.43	20231122	4175	11.62	20230803	1.15	N	122450	500	227 억	299822	N	N	685	N	N
54	20240422	120819	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4660	15	2	0.32	52232335	11207	94.30	4660	4755	4640	6030	3255	4645	4660.69	1.35	3	44	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2113	12.10	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.10	4175	20230803	11.62	5290	-11.91	20240206	4635	0.54	20240325	5510	-15.43	20231122	4175	11.62	20230803	1.15	N	122450	500	227 억	299822	N	N	685	N	N
55	20240422	110820	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4655	10	2	0.22	51911420	11138	93.71	4660	4755	4640	6030	3255	4645	4660.75	1.35	3	44	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2110	12.09	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.19	4175	20230803	11.50	5290	-12.00	20240206	4635	0.43	20240325	5510	-15.52	20231122	4175	11.50	20230803	1.15	N	122450	500	227 억	299822	N	N	685	N	N
56	20240422	100820	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4665	20	2	0.43	51384305	11025	92.76	4660	4755	4640	6030	3255	4645	4660.71	1.35	13	51	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2115	12.12	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.01	4175	20230803	11.74	5290	-11.81	20240206	4635	0.65	20240325	5510	-15.34	20231122	4175	11.74	20230803	1.15	N	122450	500	227 억	299832	N	N	685	N	N
57	20240422	090820	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4665	20	2	0.43	49565585	10636	89.49	4660	4665	4640	6030	3255	4645	4660.17	1.35	237	-6	4731	4687	4661	4617	4591	4675	4605	228	1385	500	3250	5	1	45335964	2115	12.12	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.01	4175	20230803	11.74	5290	-11.81	20240206	4635	0.65	20240325	5510	-15.34	20231122	4175	11.74	20230803	1.15	N	122450	500	227 억	300056	N	N	685	N	N
58	20240419	160744	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4645	-85	5	-1.80	55315165	11885	143.47	4705	4705	4635	6140	3315	4730	4654.20	1.35	-2525	-2524	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2106	12.06	0.57	12	0.03	385.00	8134.00	5690	20230414	-18.37	4175	20230803	11.26	5290	-12.19	20240206	4635	0.22	20240419	5530	-16.00	20230419	4175	11.26	20230803	1.15	N	122450	500	227 억	299819	N	N	685	N	N
59	20240419	150751	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4640	-90	5	-1.90	50063585	10754	129.82	4705	4705	4635	6140	3315	4730	4655.35	1.35	-2333	-2332	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2104	12.05	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.45	4175	20230803	11.14	5290	-12.29	20240206	4635	0.11	20240419	5530	-16.09	20230419	4175	11.14	20230803	1.15	N	122450	500	227 억	300011	N	N	433	N	N
60	20240419	140744	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4640	-90	5	-1.90	45777765	9831	118.67	4705	4705	4635	6140	3315	4730	4656.47	1.35	-2151	-2150	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2104	12.05	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.45	4175	20230803	11.14	5290	-12.29	20240206	4635	0.11	20240419	5530	-16.09	20230419	4175	11.14	20230803	1.15	N	122450	500	227 억	300193	N	N	433	N	N
61	20240419	130744	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	-80	5	-1.69	43064405	9247	111.62	4705	4705	4635	6140	3315	4730	4657.12	1.35	-1948	-1947	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2108	12.08	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.28	4175	20230803	11.38	5290	-12.10	20240206	4635	0.32	20240419	5530	-15.91	20230419	4175	11.38	20230803	1.15	N	122450	500	227 억	300396	N	N	433	N	N
62	20240419	120741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4660	-70	5	-1.48	25974190	5571	67.25	4705	4705	4635	6140	3315	4730	4662.39	1.35	-1645	-1644	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2113	12.10	0.57	12	0.01	385.00	8134.00	5690	20230414	-18.10	4175	20230803	11.62	5290	-11.91	20240206	4635	0.54	20240419	5530	-15.73	20230419	4175	11.62	20230803	1.15	N	122450	500	227 억	300699	N	N	433	N	N
63	20240419	110750	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4660	-70	5	-1.48	12036370	2575	31.08	4705	4705	4655	6140	3315	4730	4674.32	1.36	-966	-965	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2113	12.10	0.57	12	0.01	385.00	8134.00	5690	20230414	-18.10	4175	20230803	11.62	5290	-11.91	20240206	4635	0.54	20240325	5530	-15.73	20230419	4175	11.62	20230803	1.15	N	122450	500	227 억	301378	N	N	433	N	N
64	20240419	100747	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4705	-25	5	-0.53	966675	206	2.49	4705	4705	4690	6140	3315	4730	4692.60	1.36	-165	-165	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2133	12.22	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.31	4175	20230803	12.69	5290	-11.06	20240206	4635	1.51	20240325	5530	-14.92	20230419	4175	12.69	20230803	1.15	N	122450	500	227 억	302179	N	N	433	N	N
65	20240419	090741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4705	-25	5	-0.53	28230	6	0.07	4705	4705	4705	6140	3315	4730	4705.00	1.36	0	0	4810	4770	4705	4665	4600	4790	4685	228	1410	500	3310	5	1	45335964	2133	12.22	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.31	4175	20230803	12.69	5290	-11.06	20240206	4635	1.51	20240325	5530	-14.92	20230419	4175	12.69	20230803	1.15	N	122450	500	227 억	302344	N	N	433	N	N
66	20240418	160741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	35	2	0.75	38829895	8284	155.92	4650	4745	4640	6100	3290	4695	4687.34	1.36	-946	-946	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2144	12.29	0.58	12	0.02	385.00	8134.00	5690	20230414	-16.87	4175	20230803	13.29	5290	-10.59	20240206	4635	2.05	20240325	5550	-14.77	20230418	4175	13.29	20230803	1.16	N	122450	500	227 억	302344	N	N	433	N	N
67	20240418	150740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	25	2	0.53	28776825	6150	115.75	4650	4745	4640	6100	3290	4695	4679.16	1.36	-737	-737	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.05	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5550	-14.95	20230418	4175	13.05	20230803	1.16	N	122450	500	227 억	302553	N	N	32	N	N
68	20240418	140746	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	25	2	0.53	28198605	6027	113.44	4650	4745	4640	6100	3290	4695	4678.71	1.36	-681	-681	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.05	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5550	-14.95	20230418	4175	13.05	20230803	1.16	N	122450	500	227 억	302609	N	N	32	N	N
69	20240418	130740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	25	2	0.53	25693340	5493	103.39	4650	4745	4640	6100	3290	4695	4677.47	1.36	-859	-859	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.05	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5550	-14.95	20230418	4175	13.05	20230803	1.16	N	122450	500	227 억	302431	N	N	32	N	N
70	20240418	120739	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	5	2	0.11	20179365	4319	81.29	4650	4745	4640	6100	3290	4695	4672.23	1.36	-585	-585	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2131	12.21	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5550	-15.32	20230418	4175	12.57	20230803	1.16	N	122450	500	227 억	302705	N	N	32	N	N
71	20240418	110741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	25	2	0.53	20043130	4290	80.75	4650	4745	4640	6100	3290	4695	4672.06	1.36	-585	-585	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.05	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5550	-14.95	20230418	4175	13.05	20230803	1.16	N	122450	500	227 억	302705	N	N	32	N	N
72	20240418	100742	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	25	2	0.53	16361320	3507	66.01	4650	4745	4640	6100	3290	4695	4665.33	1.36	-442	-442	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.05	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5550	-14.95	20230418	4175	13.05	20230803	1.16	N	122450	500	227 억	302848	N	N	32	N	N
73	20240418	090740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	5	2	0.11	1608970	345	6.49	4650	4745	4650	6100	3290	4695	4663.68	1.37	0	0	4731	4712	4681	4662	4631	4722	4672	228	1405	500	3280	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5550	-15.32	20230418	4175	12.57	20230803	1.16	N	122450	500	227 억	303290	N	N	32	N	N
74	20240417	160734	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4695	-5	5	-0.11	24834795	5312	31.15	4665	4700	4650	6110	3290	4700	4675.22	1.37	226	226	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2129	12.19	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.49	4175	20230803	12.46	5290	-11.25	20240206	4635	1.29	20240325	5640	-16.76	20230417	4175	12.46	20230803	1.16	N	122450	500	227 억	303290	N	N	32	N	N
75	20240417	150747	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	0	3	0.00	16215200	3467	20.33	4665	4700	4660	6110	3290	4700	4677.01	1.37	227	227	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2131	12.21	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.16	N	122450	500	227 억	303291	N	N	0	N	N
76	20240417	140740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4685	-15	5	-0.32	11288285	2415	14.16	4665	4700	4660	6110	3290	4700	4674.24	1.36	0	14	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2124	12.17	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.66	4175	20230803	12.22	5290	-11.44	20240206	4635	1.08	20240325	5640	-16.93	20230417	4175	12.22	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
77	20240417	130743	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4690	-10	5	-0.21	10805405	2312	13.56	4665	4700	4660	6110	3290	4700	4673.62	1.36	0	15	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2126	12.18	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.57	4175	20230803	12.34	5290	-11.34	20240206	4635	1.19	20240325	5640	-16.84	20230417	4175	12.34	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
78	20240417	120744	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4665	-35	5	-0.74	10020275	2144	12.57	4665	4700	4660	6110	3290	4700	4673.64	1.36	0	15	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2115	12.12	0.57	12	0.00	385.00	8134.00	5690	20230414	-18.01	4175	20230803	11.74	5290	-11.81	20240206	4635	0.65	20240325	5640	-17.29	20230417	4175	11.74	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
79	20240417	110745	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	0	3	0.00	6183840	1322	7.75	4665	4700	4665	6110	3290	4700	4677.64	1.36	0	0	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
80	20240417	100739	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	0	3	0.00	5720715	1223	7.17	4665	4700	4665	6110	3290	4700	4677.61	1.36	0	0	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
81	20240417	090737	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	0	3	0.00	3070305	658	3.86	4665	4700	4665	6110	3290	4700	4666.12	1.36	0	0	4796	4747	4696	4647	4596	4772	4672	228	1410	500	3290	5	1	45335964	2131	12.21	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.16	N	122450	500	227 억	303064	N	N	0	N	N
82	20240416	160741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-30	5	-0.63	79680170	17045	155.14	4655	4745	4645	6140	3315	4730	4674.69	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2131	12.21	0.58	12	0.04	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
83	20240416	150739	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4670	-60	5	-1.27	71286560	15255	138.85	4655	4745	4645	6140	3315	4730	4673.00	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2117	12.13	0.57	12	0.03	385.00	8134.00	5690	20230414	-17.93	4175	20230803	11.86	5290	-11.72	20240206	4635	0.76	20240325	5640	-17.20	20230417	4175	11.86	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
84	20240416	140739	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	-80	5	-1.69	52168790	11145	101.44	4655	4745	4645	6140	3315	4730	4680.91	1.36	-1	91	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2108	12.08	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.28	4175	20230803	11.38	5290	-12.10	20240206	4635	0.32	20240325	5640	-17.55	20230417	4175	11.38	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
85	20240416	130738	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4650	-80	5	-1.69	49885645	10654	96.97	4655	4745	4650	6140	3315	4730	4682.34	1.36	-1	91	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2108	12.08	0.57	12	0.02	385.00	8134.00	5690	20230414	-18.28	4175	20230803	11.38	5290	-12.10	20240206	4635	0.32	20240325	5640	-17.55	20230417	4175	11.38	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
86	20240416	120741	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-30	5	-0.63	30642485	6524	59.38	4655	4745	4655	6140	3315	4730	4696.89	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2131	12.21	0.58	12	0.01	385.00	8134.00	5690	20230414	-17.40	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5640	-16.67	20230417	4175	12.57	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
87	20240416	110738	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4705	-25	5	-0.53	7111265	1516	13.80	4655	4745	4655	6140	3315	4730	4690.81	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2133	12.22	0.58	12	0.00	385.00	8134.00	5690	20230414	-17.31	4175	20230803	12.69	5290	-11.06	20240206	4635	1.51	20240325	5640	-16.58	20230417	4175	12.69	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
88	20240416	100730	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	0	3	0.00	1211080	259	2.36	4655	4745	4655	6140	3315	4730	4675.98	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2144	12.29	0.58	12	0.00	385.00	8134.00	5690	20230414	-16.87	4175	20230803	13.29	5290	-10.59	20240206	4635	2.05	20240325	5640	-16.13	20230417	4175	13.29	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
89	20240416	090730	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	10	2	0.21	1107020	237	2.16	4655	4745	4655	6140	3315	4730	4670.97	1.36	-1	0	4793	4761	4718	4686	4643	4777	4702	228	1410	500	3310	5	1	45335964	2149	12.31	0.58	12	0.00	385.00	8134.00	5690	20230414	-16.70	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5640	-15.96	20230417	4175	13.53	20230803	1.17	N	122450	500	227 억	303064	N	N	0	N	N
90	20240415	160728	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	5	2	0.11	51896435	10987	55.15	4675	4750	4675	6140	3310	4725	4723.44	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2144	12.29	0.58	12	0.02	385.00	8134.00	5690	20230414	-16.87	4175	20230803	13.29	5290	-10.59	20240206	4635	2.05	20240325	5640	-16.13	20230417	4175	13.29	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
91	20240415	150733	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	15	2	0.32	45894020	9718	48.78	4675	4750	4675	6140	3310	4725	4722.58	1.36	-31	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	5690	20230414	-16.70	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5640	-15.96	20230417	4175	13.53	20230803	1.18	N	122450	500	227 억	303078	N	N	0	N	N
92	20240415	140726	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	20	2	0.42	42396165	8977	45.06	4675	4750	4675	6140	3310	4725	4722.75	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	5690	20230414	-16.61	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5640	-15.87	20230417	4175	13.65	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
93	20240415	130719	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	20	2	0.42	32873075	6970	34.99	4675	4750	4675	6140	3310	4725	4716.37	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	5690	20230414	-16.61	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5640	-15.87	20230417	4175	13.65	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
94	20240415	120731	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	25	2	0.53	30104440	6385	32.05	4675	4750	4675	6140	3310	4725	4714.87	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	5690	20230414	-16.52	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5640	-15.78	20230417	4175	13.77	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
95	20240415	110731	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	25	2	0.53	30090190	6382	32.03	4675	4750	4675	6140	3310	4725	4714.85	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	5690	20230414	-16.52	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5640	-15.78	20230417	4175	13.77	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
96	20240415	100726	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	10	2	0.21	11358840	2424	12.17	4675	4735	4675	6140	3310	4725	4685.99	1.36	-44	-44	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	5690	20230414	-16.78	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5640	-16.05	20230417	4175	13.41	20230803	1.18	N	122450	500	227 억	303065	N	N	0	N	N
97	20240415	090732	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	10	2	0.21	668850	143	0.72	4675	4735	4675	6140	3310	4725	4677.27	1.36	-20	-20	4821	4772	4711	4662	4601	4797	4687	228	1415	500	3300	5	1	45335964	2147	12.30	0.58	12	0.00	385.00	8134.00	5690	20230414	-16.78	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5640	-16.05	20230417	4175	13.41	20230803	1.18	N	122450	500	227 억	303089	N	N	0	N	N
98	20240412	160726	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4725	25	2	0.53	93378520	19917	212.18	4720	4760	4650	6110	3290	4700	4688.38	1.36	-1240	-1240	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2142	12.27	0.58	12	0.04	385.00	8134.00	5700	20230406	-17.11	4175	20230803	13.17	5290	-10.68	20240206	4635	1.94	20240325	5690	-16.96	20230414	4175	13.17	20230803	1.19	N	122450	500	227 억	303109	N	N	275	N	N
99	20240412	150729	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4725	25	2	0.53	88579935	18900	201.34	4720	4760	4650	6110	3290	4700	4686.77	1.36	-1240	-1240	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2142	12.27	0.58	12	0.04	385.00	8134.00	5700	20230406	-17.11	4175	20230803	13.17	5290	-10.68	20240206	4635	1.94	20240325	5690	-16.96	20230414	4175	13.17	20230803	1.19	N	122450	500	227 억	303109	N	N	275	N	N
100	20240412	140726	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4690	-10	5	-0.21	86485035	18455	196.60	4720	4760	4650	6110	3290	4700	4686.27	1.36	-1240	-1240	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2126	12.18	0.58	12	0.04	385.00	8134.00	5700	20230406	-17.72	4175	20230803	12.34	5290	-11.34	20240206	4635	1.19	20240325	5690	-17.57	20230414	4175	12.34	20230803	1.19	N	122450	500	227 억	303109	N	N	275	N	N
101	20240412	130717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	20	2	0.43	24243020	5133	54.68	4720	4760	4685	6110	3290	4700	4722.97	1.37	-707	-707	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5700	20230406	-17.19	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5690	-17.05	20230414	4175	13.05	20230803	1.19	N	122450	500	227 억	303642	N	N	275	N	N
102	20240412	120724	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	30	2	0.64	22356880	4733	50.42	4720	4760	4685	6110	3290	4700	4723.62	1.37	-682	-682	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2144	12.29	0.58	12	0.01	385.00	8134.00	5700	20230406	-17.02	4175	20230803	13.29	5290	-10.59	20240206	4635	2.05	20240325	5690	-16.87	20230414	4175	13.29	20230803	1.19	N	122450	500	227 억	303667	N	N	275	N	N
103	20240412	110722	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	50	2	1.06	12718160	2686	28.61	4720	4760	4685	6110	3290	4700	4734.98	1.37	-630	-630	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	5700	20230406	-16.67	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5690	-16.52	20230414	4175	13.77	20230803	1.19	N	122450	500	227 억	303719	N	N	275	N	N
104	20240412	100723	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4755	55	2	1.17	9392090	1980	21.09	4720	4760	4700	6110	3290	4700	4743.48	1.37	-650	-650	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2156	12.35	0.58	12	0.00	385.00	8134.00	5700	20230406	-16.58	4175	20230803	13.89	5290	-10.11	20240206	4635	2.59	20240325	5690	-16.43	20230414	4175	13.89	20230803	1.19	N	122450	500	227 억	303699	N	N	275	N	N
105	20240412	090723	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	50	2	1.06	2412670	509	5.42	4720	4750	4720	6110	3290	4700	4740.02	1.37	-45	-45	4840	4770	4720	4650	4600	4745	4625	228	1410	500	3290	5	1	45335964	2153	12.34	0.58	12	0.00	385.00	8134.00	5700	20230406	-16.67	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5690	-16.52	20230414	4175	13.77	20230803	1.19	N	122450	500	227 억	304304	N	N	275	N	N
106	20240411	160717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	43973240	9372	80.34	4760	4790	4670	6180	3335	4760	4691.98	1.37	922	922	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.02	385.00	8134.00	5800	20230405	-18.97	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5690	-17.40	20230414	4175	12.57	20230803	1.19	N	122450	500	227 억	304349	N	N	275	N	N
107	20240411	150725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	39577140	8437	72.33	4760	4790	4670	6180	3335	4760	4690.90	1.37	940	940	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.02	385.00	8134.00	5800	20230405	-18.97	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5690	-17.40	20230414	4175	12.57	20230803	1.19	N	122450	500	227 억	304367	N	N	0	N	N
108	20240411	140721	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4705	-55	5	-1.16	35159365	7498	64.28	4760	4790	4670	6180	3335	4760	4689.17	1.37	940	1259	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2133	12.22	0.58	12	0.02	385.00	8134.00	5800	20230405	-18.88	4175	20230803	12.69	5290	-11.06	20240206	4635	1.51	20240325	5690	-17.31	20230414	4175	12.69	20230803	1.19	N	122450	500	227 억	304367	N	N	0	N	N
109	20240411	130713	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	32032285	6833	58.58	4760	4790	4670	6180	3335	4760	4687.88	1.37	965	1284	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.02	385.00	8134.00	5800	20230405	-18.97	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5690	-17.40	20230414	4175	12.57	20230803	1.19	N	122450	500	227 억	304392	N	N	0	N	N
110	20240411	120723	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	29298285	6251	53.59	4760	4790	4670	6180	3335	4760	4686.98	1.37	965	1284	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.01	385.00	8134.00	5800	20230405	-18.97	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5690	-17.40	20230414	4175	12.57	20230803	1.19	N	122450	500	227 억	304392	N	N	0	N	N
111	20240411	110716	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4700	-60	5	-1.26	25984820	5545	47.54	4760	4790	4670	6180	3335	4760	4686.17	1.37	1123	1442	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2131	12.21	0.58	12	0.01	385.00	8134.00	5800	20230405	-18.97	4175	20230803	12.57	5290	-11.15	20240206	4635	1.40	20240325	5690	-17.40	20230414	4175	12.57	20230803	1.19	N	122450	500	227 억	304550	N	N	0	N	N
112	20240411	100722	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4695	-65	5	-1.37	16685100	3557	30.49	4760	4790	4675	6180	3335	4760	4690.78	1.37	1123	1442	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2129	12.19	0.58	12	0.01	385.00	8134.00	5800	20230405	-19.05	4175	20230803	12.46	5290	-11.25	20240206	4635	1.29	20240325	5690	-17.49	20230414	4175	12.46	20230803	1.19	N	122450	500	227 억	304550	N	N	0	N	N
113	20240411	090719	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	0	3	0.00	14275	3	0.03	4760	4760	4755	6180	3335	4760	4758.33	1.37	0	0	4816	4787	4741	4712	4666	4802	4727	228	1420	500	3330	5	1	45335964	2158	12.36	0.59	12	0.00	385.00	8134.00	5800	20230405	-17.93	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	5690	-16.34	20230414	4175	14.01	20230803	1.19	N	122450	500	227 억	303427	N	N	0	N	N
114	20240409	160707	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	20	2	0.42	55013905	11665	110.89	4700	4770	4695	6160	3320	4740	4716.15	1.37	-5	-5	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2158	12.36	0.59	12	0.03	385.00	8134.00	5970	20230404	-20.27	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	5690	-16.34	20230414	4175	14.01	20230803	1.19	N	122450	500	227 억	303427	N	N	0	N	N
115	20240409	150713	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4755	15	2	0.32	41870135	8887	84.49	4700	4770	4695	6160	3320	4740	4711.39	1.37	-13	-13	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2156	12.35	0.58	12	0.02	385.00	8134.00	5970	20230404	-20.35	4175	20230803	13.89	5290	-10.11	20240206	4635	2.59	20240325	5690	-16.43	20230414	4175	13.89	20230803	1.19	N	122450	500	227 억	303419	N	N	0	N	N
116	20240409	140717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	5	2	0.11	39765375	8443	80.26	4700	4770	4695	6160	3320	4740	4709.86	1.37	0	0	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	5970	20230404	-20.52	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5690	-16.61	20230414	4175	13.65	20230803	1.19	N	122450	500	227 억	303432	N	N	0	N	N
117	20240409	130710	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	-20	5	-0.42	37217725	7903	75.13	4700	4770	4695	6160	3320	4740	4709.32	1.37	10	40	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2140	12.26	0.58	12	0.02	385.00	8134.00	5970	20230404	-20.94	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5690	-17.05	20230414	4175	13.05	20230803	1.19	N	122450	500	227 억	303442	N	N	0	N	N
118	20240409	120712	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-5	5	-0.11	16695285	3540	33.65	4700	4770	4700	6160	3320	4740	4716.18	1.37	0	0	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	5970	20230404	-20.69	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5690	-16.78	20230414	4175	13.41	20230803	1.19	N	122450	500	227 억	303432	N	N	0	N	N
119	20240409	110712	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	20	2	0.42	12926755	2745	26.10	4700	4770	4700	6160	3320	4740	4709.20	1.37	521	521	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2158	12.36	0.59	12	0.01	385.00	8134.00	5970	20230404	-20.27	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	5690	-16.34	20230414	4175	14.01	20230803	1.19	N	122450	500	227 억	303953	N	N	0	N	N
120	20240409	100707	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4720	-20	5	-0.42	11957575	2540	24.15	4700	4770	4700	6160	3320	4740	4707.71	1.37	521	521	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2140	12.26	0.58	12	0.01	385.00	8134.00	5970	20230404	-20.94	4175	20230803	13.05	5290	-10.78	20240206	4635	1.83	20240325	5690	-17.05	20230414	4175	13.05	20230803	1.19	N	122450	500	227 억	303953	N	N	0	N	N
121	20240409	090720	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4770	30	2	0.63	4268200	908	8.63	4700	4770	4700	6160	3320	4740	4700.66	1.37	0	0	4786	4762	4731	4707	4676	4775	4720	228	1420	500	3310	5	1	45335964	2163	12.39	0.59	12	0.00	385.00	8134.00	5970	20230404	-20.10	4175	20230803	14.25	5290	-9.83	20240206	4635	2.91	20240325	5690	-16.17	20230414	4175	14.25	20230803	1.19	N	122450	500	227 억	303432	N	N	0	N	N
122	20240408	160705	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-15	5	-0.32	49491455	10488	77.25	4720	4755	4700	6180	3330	4755	4718.86	1.37	879	879	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	6010	20230403	-21.13	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5690	-16.70	20230414	4175	13.53	20230803	1.20	N	122450	500	227 억	303432	N	N	0	N	N
123	20240408	150711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4715	-40	5	-0.84	37444380	7938	58.47	4720	4755	4700	6180	3330	4755	4717.11	1.37	879	879	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2138	12.25	0.58	12	0.02	385.00	8134.00	6010	20230403	-21.55	4175	20230803	12.93	5290	-10.87	20240206	4635	1.73	20240325	5690	-17.14	20230414	4175	12.93	20230803	1.20	N	122450	500	227 억	303432	N	N	0	N	N
124	20240408	140712	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-20	5	-0.42	32369100	6860	50.53	4720	4755	4700	6180	3330	4755	4718.53	1.37	869	869	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2147	12.30	0.58	12	0.02	385.00	8134.00	6010	20230403	-21.21	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5690	-16.78	20230414	4175	13.41	20230803	1.20	N	122450	500	227 억	303422	N	N	0	N	N
125	20240408	130708	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-20	5	-0.42	31360545	6647	48.96	4720	4755	4700	6180	3330	4755	4718.00	1.37	869	869	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	6010	20230403	-21.21	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5690	-16.78	20230414	4175	13.41	20230803	1.20	N	122450	500	227 억	303422	N	N	0	N	N
126	20240408	120711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-15	5	-0.32	26615660	5641	41.55	4720	4755	4700	6180	3330	4755	4718.25	1.37	869	869	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2149	12.31	0.58	12	0.01	385.00	8134.00	6010	20230403	-21.13	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5690	-16.70	20230414	4175	13.53	20230803	1.20	N	122450	500	227 억	303422	N	N	0	N	N
127	20240408	110713	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-20	5	-0.42	25920395	5494	40.47	4720	4755	4700	6180	3330	4755	4717.95	1.37	869	869	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	6010	20230403	-21.21	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5690	-16.78	20230414	4175	13.41	20230803	1.20	N	122450	500	227 억	303422	N	N	0	N	N
128	20240408	100704	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4730	-25	5	-0.53	13376280	2831	20.85	4720	4755	4720	6180	3330	4755	4724.93	1.37	869	869	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2144	12.29	0.58	12	0.01	385.00	8134.00	6010	20230403	-21.30	4175	20230803	13.29	5290	-10.59	20240206	4635	2.05	20240325	5690	-16.87	20230414	4175	13.29	20230803	1.20	N	122450	500	227 억	303422	N	N	0	N	N
129	20240408	090713	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	-5	5	-0.11	8014590	1698	12.51	4720	4750	4720	6180	3330	4755	4720.02	1.37	914	914	4851	4802	4751	4702	4651	4777	4677	228	1425	500	3320	5	1	45335964	2153	12.34	0.58	12	0.00	385.00	8134.00	6010	20230403	-20.97	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5690	-16.52	20230414	4175	13.77	20230803	1.20	N	122450	500	227 억	303467	N	N	0	N	N
130	20240405	160711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4755	-35	5	-0.73	63268205	13376	41.25	4800	4800	4700	6220	3355	4790	4729.96	1.36	-315	-315	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2156	12.35	0.58	12	0.03	385.00	8134.00	6030	20230331	-21.14	4175	20230803	13.89	5290	-10.11	20240206	4635	2.59	20240325	5800	-18.02	20230405	4175	13.89	20230803	1.20	N	122450	500	227 억	302553	N	N	0	N	N
131	20240405	150707	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	-45	5	-0.94	47854380	10121	31.21	4800	4800	4700	6220	3355	4790	4728.23	1.36	-315	-315	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5800	-18.19	20230405	4175	13.65	20230803	1.20	N	122450	500	227 억	302553	N	N	0	N	N
132	20240405	140706	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	-40	5	-0.84	38438620	8131	25.08	4800	4800	4700	6220	3355	4790	4727.42	1.36	-315	-315	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2153	12.34	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.23	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5800	-18.10	20230405	4175	13.77	20230803	1.20	N	122450	500	227 억	302553	N	N	0	N	N
133	20240405	130705	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-50	5	-1.04	35255885	7460	23.01	4800	4800	4700	6220	3355	4790	4725.99	1.36	-296	-296	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2149	12.31	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.39	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5800	-18.28	20230405	4175	13.53	20230803	1.20	N	122450	500	227 억	302572	N	N	0	N	N
134	20240405	120705	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4735	-55	5	-1.15	30367390	6426	19.82	4800	4800	4700	6220	3355	4790	4725.71	1.36	-296	-296	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2147	12.30	0.58	12	0.01	385.00	8134.00	6030	20230331	-21.48	4175	20230803	13.41	5290	-10.49	20240206	4635	2.16	20240325	5800	-18.36	20230405	4175	13.41	20230803	1.20	N	122450	500	227 억	302572	N	N	0	N	N
135	20240405	110711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4715	-75	5	-1.57	26807865	5670	17.49	4800	4800	4700	6220	3355	4790	4728.02	1.36	-345	-302	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2138	12.25	0.58	12	0.01	385.00	8134.00	6030	20230331	-21.81	4175	20230803	12.93	5290	-10.87	20240206	4635	1.73	20240325	5800	-18.71	20230405	4175	12.93	20230803	1.20	N	122450	500	227 억	302523	N	N	0	N	N
136	20240405	100611	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	-10	5	-0.21	5323505	1118	3.45	4800	4800	4745	6220	3355	4790	4761.63	1.36	-750	-750	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2167	12.42	0.59	12	0.00	385.00	8134.00	6030	20230331	-20.73	4175	20230803	14.49	5290	-9.64	20240206	4635	3.13	20240325	5800	-17.59	20230405	4175	14.49	20230803	1.20	N	122450	500	227 억	302118	N	N	0	N	N
137	20240405	090658	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4800	10	2	0.21	67185	14	0.04	4800	4800	4785	6220	3355	4790	4798.93	1.36	-1	-1	4880	4835	4770	4725	4660	4857	4747	228	1430	500	3350	5	1	45335964	2176	12.47	0.59	12	0.00	385.00	8134.00	6030	20230331	-20.40	4175	20230803	14.97	5290	-9.26	20240206	4635	3.56	20240325	5800	-17.24	20230405	4175	14.97	20230803	1.20	N	122450	500	227 억	302867	N	N	0	N	N
138	20240404	160657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4790	-25	5	-0.52	153765570	32422	178.40	4770	4815	4705	6250	3375	4815	4742.55	1.36	237	237	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2172	12.44	0.59	12	0.07	385.00	8134.00	6030	20230331	-20.56	4175	20230803	14.73	5290	-9.45	20240206	4635	3.34	20240325	5970	-19.77	20230404	4175	14.73	20230803	1.20	N	122450	500	227 억	302868	N	N	0	N	N
139	20240404	150654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	-70	5	-1.45	134245180	28338	155.93	4770	4815	4705	6250	3375	4815	4737.28	1.36	259	259	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2151	12.32	0.58	12	0.06	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5970	-20.52	20230404	4175	13.65	20230803	1.20	N	122450	500	227 억	302890	N	N	0	N	N
140	20240404	140657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4740	-75	5	-1.56	78089415	16467	90.61	4770	4815	4725	6250	3375	4815	4742.18	1.37	711	843	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2149	12.31	0.58	12	0.04	385.00	8134.00	6030	20230331	-21.39	4175	20230803	13.53	5290	-10.40	20240206	4635	2.27	20240325	5970	-20.60	20230404	4175	13.53	20230803	1.20	N	122450	500	227 억	303342	N	N	0	N	N
141	20240404	130650	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4750	-65	5	-1.35	62169860	13102	72.09	4770	4815	4725	6250	3375	4815	4745.07	1.37	1123	1255	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2153	12.34	0.58	12	0.03	385.00	8134.00	6030	20230331	-21.23	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	5970	-20.44	20230404	4175	13.77	20230803	1.20	N	122450	500	227 억	303754	N	N	0	N	N
142	20240404	120654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	-70	5	-1.45	52644885	11090	61.02	4770	4815	4725	6250	3375	4815	4747.06	1.37	1124	1256	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5970	-20.52	20230404	4175	13.65	20230803	1.20	N	122450	500	227 억	303755	N	N	0	N	N
143	20240404	110657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4745	-70	5	-1.45	45045385	9485	52.19	4770	4815	4725	6250	3375	4815	4749.12	1.37	1124	1256	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	5970	-20.52	20230404	4175	13.65	20230803	1.20	N	122450	500	227 억	303755	N	N	0	N	N
144	20240404	100656	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4770	-45	5	-0.93	30118520	6337	34.87	4770	4815	4725	6250	3375	4815	4752.80	1.37	1516	1648	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2163	12.39	0.59	12	0.01	385.00	8134.00	6030	20230331	-20.90	4175	20230803	14.25	5290	-9.83	20240206	4635	2.91	20240325	5970	-20.10	20230404	4175	14.25	20230803	1.20	N	122450	500	227 억	304147	N	N	0	N	N
145	20240404	090656	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-55	5	-1.14	7820660	1642	9.03	4770	4815	4760	6250	3375	4815	4762.89	1.37	1107	1107	4875	4845	4790	4760	4705	4817	4732	228	1435	500	3370	5	1	45335964	2158	12.36	0.59	12	0.00	385.00	8134.00	6030	20230331	-21.06	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	5970	-20.27	20230404	4175	14.01	20230803	1.20	N	122450	500	227 억	303738	N	N	0	N	N
146	20240403	160655	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4815	0	3	0.00	85908575	18059	61.83	4820	4820	4735	6250	3375	4815	4757.10	1.36	-1043	-1043	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2183	12.51	0.59	12	0.04	385.00	8134.00	6030	20230331	-20.15	4175	20230803	15.33	5290	-8.98	20240206	4635	3.88	20240325	6010	-19.88	20230403	4175	15.33	20230803	1.18	N	122450	500	227 억	302631	N	N	0	N	N
147	20240403	150654	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4760	-55	5	-1.14	54871940	11546	39.53	4820	4820	4735	6250	3375	4815	4752.46	1.36	-1036	-1036	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2158	12.36	0.59	12	0.03	385.00	8134.00	6030	20230331	-21.06	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	6010	-20.80	20230403	4175	14.01	20230803	1.18	N	122450	500	227 억	302638	N	N	0	N	N
148	20240403	140649	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4760	-55	5	-1.14	51290300	10793	36.95	4820	4820	4735	6250	3375	4815	4752.18	1.36	-906	-906	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2158	12.36	0.59	12	0.02	385.00	8134.00	6030	20230331	-21.06	4175	20230803	14.01	5290	-10.02	20240206	4635	2.70	20240325	6010	-20.80	20230403	4175	14.01	20230803	1.18	N	122450	500	227 억	302768	N	N	0	N	N
149	20240403	130648	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4745	-70	5	-1.45	43438510	9138	31.29	4820	4820	4740	6250	3375	4815	4753.61	1.36	-900	-871	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	6010	-21.05	20230403	4175	13.65	20230803	1.18	N	122450	500	227 억	302774	N	N	0	N	N
150	20240403	120647	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4745	-70	5	-1.45	35619275	7489	25.64	4820	4820	4745	6250	3375	4815	4756.21	1.36	-613	-584	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2151	12.32	0.58	12	0.02	385.00	8134.00	6030	20230331	-21.31	4175	20230803	13.65	5290	-10.30	20240206	4635	2.37	20240325	6010	-21.05	20230403	4175	13.65	20230803	1.18	N	122450	500	227 억	303061	N	N	0	N	N
151	20240403	110651	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4755	-60	5	-1.25	30942050	6504	22.27	4820	4820	4745	6250	3375	4815	4757.39	1.36	-531	-502	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2156	12.35	0.58	12	0.01	385.00	8134.00	6030	20230331	-21.14	4175	20230803	13.89	5290	-10.11	20240206	4635	2.59	20240325	6010	-20.88	20230403	4175	13.89	20230803	1.18	N	122450	500	227 억	303143	N	N	0	N	N
152	20240403	100651	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4750	-65	5	-1.35	21158595	4446	15.22	4820	4820	4750	6250	3375	4815	4759.02	1.37	-352	-322	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2153	12.34	0.58	12	0.01	385.00	8134.00	6030	20230331	-21.23	4175	20230803	13.77	5290	-10.21	20240206	4635	2.48	20240325	6010	-20.97	20230403	4175	13.77	20230803	1.18	N	122450	500	227 억	303322	N	N	0	N	N
153	20240403	090651	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4755	-60	5	-1.25	1644700	343	1.17	4820	4820	4755	6250	3375	4815	4795.04	1.37	-102	-102	4925	4870	4820	4765	4715	4845	4740	228	1435	500	3370	5	1	45335964	2156	12.35	0.58	12	0.00	385.00	8134.00	6030	20230331	-21.14	4175	20230803	13.89	5290	-10.11	20240206	4635	2.59	20240325	6010	-20.88	20230403	4175	13.89	20230803	1.18	N	122450	500	227 억	303572	N	N	0	N	N
154	20240402	160640	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4815	-25	5	-0.52	140063095	29205	47.58	4840	4875	4770	6290	3390	4840	4795.86	1.37	-3076	-3078	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2183	12.51	0.59	12	0.06	385.00	8134.00	6030	20230331	-20.15	4175	20230803	15.33	5290	-8.98	20240206	4635	3.88	20240325	6010	-19.88	20230403	4175	15.33	20230803	1.18	N	122450	500	227 억	303674	N	N	45	N	N
155	20240402	150647	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4820	-20	5	-0.41	128107240	26711	43.52	4840	4875	4770	6290	3390	4840	4796.05	1.37	-2968	-2970	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2185	12.52	0.59	12	0.06	385.00	8134.00	6030	20230331	-20.07	4175	20230803	15.45	5290	-8.88	20240206	4635	3.99	20240325	6010	-19.80	20230403	4175	15.45	20230803	1.18	N	122450	500	227 억	303782	N	N	45	N	N
156	20240402	140649	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4790	-50	5	-1.03	124507815	25960	42.29	4840	4875	4770	6290	3390	4840	4796.14	1.37	-2865	-2546	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2172	12.44	0.59	12	0.06	385.00	8134.00	6030	20230331	-20.56	4175	20230803	14.73	5290	-9.45	20240206	4635	3.34	20240325	6010	-20.30	20230403	4175	14.73	20230803	1.18	N	122450	500	227 억	303885	N	N	45	N	N
157	20240402	130639	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4805	-35	5	-0.72	105997530	22084	35.98	4840	4875	4770	6290	3390	4840	4799.74	1.37	-2568	-2249	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2178	12.48	0.59	12	0.05	385.00	8134.00	6030	20230331	-20.32	4175	20230803	15.09	5290	-9.17	20240206	4635	3.67	20240325	6010	-20.05	20230403	4175	15.09	20230803	1.18	N	122450	500	227 억	304182	N	N	45	N	N
158	20240402	120636	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4810	-30	5	-0.62	91144750	18984	30.93	4840	4875	4770	6290	3390	4840	4801.14	1.37	-2503	-2172	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2181	12.49	0.59	12	0.04	385.00	8134.00	6030	20230331	-20.23	4175	20230803	15.21	5290	-9.07	20240206	4635	3.78	20240325	6010	-19.97	20230403	4175	15.21	20230803	1.18	N	122450	500	227 억	304247	N	N	45	N	N
159	20240402	110641	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4800	-40	5	-0.83	80636215	16797	27.37	4840	4875	4770	6290	3390	4840	4800.63	1.37	-2157	-1903	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2176	12.47	0.59	12	0.04	385.00	8134.00	6030	20230331	-20.40	4175	20230803	14.97	5290	-9.26	20240206	4635	3.56	20240325	6010	-20.13	20230403	4175	14.97	20230803	1.18	N	122450	500	227 억	304593	N	N	45	N	N
160	20240402	100642	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4825	-15	5	-0.31	13969865	2903	4.73	4840	4875	4790	6290	3390	4840	4812.22	1.38	-765	-511	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2187	12.53	0.59	12	0.01	385.00	8134.00	6030	20230331	-19.98	4175	20230803	15.57	5290	-8.79	20240206	4635	4.10	20240325	6010	-19.72	20230403	4175	15.57	20230803	1.18	N	122450	500	227 억	305985	N	N	45	N	N
161	20240402	090642	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4805	-35	5	-0.72	4917530	1018	1.66	4840	4875	4805	6290	3390	4840	4830.58	1.38	-456	-202	5003	4921	4838	4756	4673	4880	4715	228	1450	500	3380	5	1	45335964	2178	12.48	0.59	12	0.00	385.00	8134.00	6030	20230331	-20.32	4175	20230803	15.09	5290	-9.17	20240206	4635	3.67	20240325	6010	-20.05	20230403	4175	15.09	20230803	1.18	N	122450	500	227 억	306294	N	N	45	N	N
162	20240401	160639	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4840	-20	5	-0.41	294266865	61229	88.27	4870	4920	4755	6310	3405	4860	4805.89	1.38	-3915	-4016	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2194	12.57	0.60	12	0.14	385.00	8134.00	6030	20230331	-19.73	4175	20230803	15.93	5290	-8.51	20240206	4635	4.42	20240325	6010	-19.47	20230403	4175	15.93	20230803	1.18	N	122450	500	227 억	306750	N	N	45	N	N
163	20240401	150641	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4790	-70	5	-1.44	263582125	54887	79.13	4870	4920	4755	6310	3405	4860	4802.27	1.39	-2480	-2165	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2172	12.44	0.59	12	0.12	385.00	8134.00	6030	20230331	-20.56	4175	20230803	14.73	5290	-9.45	20240206	4635	3.34	20240325	6010	-20.30	20230403	4175	14.73	20230803	1.18	N	122450	500	227 억	308185	N	N	0	N	N
164	20240401	140636	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4850	-10	5	-0.21	218577420	45549	65.66	4870	4920	4755	6310	3405	4860	4798.73	1.38	-3233	-3035	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2199	12.60	0.60	12	0.10	385.00	8134.00	6030	20230331	-19.57	4175	20230803	16.17	5290	-8.32	20240206	4635	4.64	20240325	6010	-19.30	20230403	4175	16.17	20230803	1.18	N	122450	500	227 억	307432	N	N	0	N	N
165	20240401	130634	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4805	-55	5	-1.13	194267300	40487	58.37	4870	4920	4755	6310	3405	4860	4798.26	1.38	-3230	-2533	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2178	12.48	0.59	12	0.09	385.00	8134.00	6030	20230331	-20.32	4175	20230803	15.09	5290	-9.17	20240206	4635	3.67	20240325	6010	-20.05	20230403	4175	15.09	20230803	1.18	N	122450	500	227 억	307435	N	N	0	N	N
166	20240401	120640	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4805	-55	5	-1.13	185121335	38582	55.62	4870	4920	4755	6310	3405	4860	4798.13	1.38	-3230	-2533	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2178	12.48	0.59	12	0.09	385.00	8134.00	6030	20230331	-20.32	4175	20230803	15.09	5290	-9.17	20240206	4635	3.67	20240325	6010	-20.05	20230403	4175	15.09	20230803	1.18	N	122450	500	227 억	307435	N	N	0	N	N
167	20240401	110639	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4795	-65	5	-1.34	171685390	35779	51.58	4870	4920	4755	6310	3405	4860	4798.50	1.38	-3230	-2533	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2174	12.45	0.59	12	0.08	385.00	8134.00	6030	20230331	-20.48	4175	20230803	14.85	5290	-9.36	20240206	4635	3.45	20240325	6010	-20.22	20230403	4175	14.85	20230803	1.18	N	122450	500	227 억	307435	N	N	0	N	N
168	20240401	100636	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4765	-95	5	-1.95	145325150	30262	43.63	4870	4920	4755	6310	3405	4860	4802.23	1.39	-2906	-2209	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2160	12.38	0.59	12	0.07	385.00	8134.00	6030	20230331	-20.98	4175	20230803	14.13	5290	-9.92	20240206	4635	2.80	20240325	6010	-20.72	20230403	4175	14.13	20230803	1.18	N	122450	500	227 억	307759	N	N	0	N	N
169	20240401	090636	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4900	40	2	0.82	52782750	10944	15.78	4870	4920	4795	6310	3405	4860	4822.99	1.40	-58	140	4963	4911	4848	4796	4733	4937	4822	228	1450	500	3400	5	1	45335964	2221	12.73	0.60	12	0.02	385.00	8134.00	6030	20230331	-18.74	4175	20230803	17.37	5290	-7.37	20240206	4635	5.72	20240325	6010	-18.47	20230403	4175	17.37	20230803	1.18	N	122450	500	227 억	310607	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History