KissMeData/131100/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160852	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1600	-16	5	-0.99	96812761	60692	180.46	1616	1629	1544	2100	1132	1616	1595.15	8806	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	449	-2.73	0.77	12	0.22	-586.00	2069.00	3295	20231212	-51.44	1544	20240628	3.63	2265	-29.36	20240102	1544	3.63	20240628	3295	-51.44	20231212	1544	3.63	20240628	0.07	N	131100	500	140 억	N	N	N	N
3	20240628	150905	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1595	-21	5	-1.30	94224928	59073	175.65	1616	1629	1544	2100	1132	1616	1595.06	9097	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	447	-2.72	0.77	12	0.21	-586.00	2069.00	3295	20231212	-51.59	1544	20240628	3.30	2265	-29.58	20240102	1544	3.30	20240628	3295	-51.59	20231212	1544	3.30	20240628	0.07	N	131100	500	140 억	N	N	N	N
4	20240628	140903	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1597	-19	5	-1.18	91314883	57250	170.22	1616	1629	1544	2100	1132	1616	1595.02	9128	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	448	-2.73	0.77	12	0.20	-586.00	2069.00	3295	20231212	-51.53	1544	20240628	3.43	2265	-29.49	20240102	1544	3.43	20240628	3295	-51.53	20231212	1544	3.43	20240628	0.07	N	131100	500	140 억	N	N	N	N
5	20240628	130903	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1601	-15	5	-0.93	76594381	47983	142.67	1616	1629	1544	2100	1132	1616	1596.28	9198	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	449	-2.73	0.77	12	0.17	-586.00	2069.00	3295	20231212	-51.41	1544	20240628	3.69	2265	-29.32	20240102	1544	3.69	20240628	3295	-51.41	20231212	1544	3.69	20240628	0.07	N	131100	500	140 억	N	N	N	N
6	20240628	120902	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1603	-13	5	-0.80	50769863	31770	94.46	1616	1629	1544	2100	1132	1616	1598.04	9333	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	450	-2.74	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.35	1544	20240628	3.82	2265	-29.23	20240102	1544	3.82	20240628	3295	-51.35	20231212	1544	3.82	20240628	0.07	N	131100	500	140 억	N	N	N	N
7	20240628	110847	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1596	-20	5	-1.24	47784458	29911	88.94	1616	1629	1544	2100	1132	1616	1597.55	9374	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	448	-2.72	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.56	1544	20240628	3.37	2265	-29.54	20240102	1544	3.37	20240628	3295	-51.56	20231212	1544	3.37	20240628	0.07	N	131100	500	140 억	N	N	N	N
8	20240628	100844	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1595	-21	5	-1.30	24500298	15326	45.57	1616	1629	1544	2100	1132	1616	1598.61	3020	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	447	-2.72	0.77	12	0.05	-586.00	2069.00	3295	20231212	-51.59	1544	20240628	3.30	2265	-29.58	20240102	1544	3.30	20240628	3295	-51.59	20231212	1544	3.30	20240628	0.07	N	131100	500	140 억	N	N	N	N
9	20240628	090845	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1620	4	2	0.25	3051806	1930	5.74	1616	1625	1544	2100	1132	1616	1581.25	-11	1638	1626	1614	1602	1590	1621	1597	140	484	500	1000	1	1	28048252	454	-2.76	0.78	12	0.01	-586.00	2069.00	3295	20231212	-50.83	1544	20240628	4.92	2265	-28.48	20240102	1544	4.92	20240628	3295	-50.83	20231212	1544	4.92	20240628	0.07	N	131100	500	140 억	N	N	N	N
10	20240627	160839	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1616	3	2	0.19	54217699	33632	50.22	1621	1626	1602	2095	1130	1613	1612.09	-302	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	453	-2.76	0.78	12	0.12	-586.00	2069.00	3295	20231212	-50.96	1575	20240625	2.60	2265	-28.65	20240102	1575	2.60	20240625	3295	-50.96	20231212	1575	2.60	20240625	0.08	N	131100	500	140 억	N	N	N	N
11	20240627	150846	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1603	-10	5	-0.62	51550830	31978	47.75	1621	1626	1602	2095	1130	1613	1612.07	-359	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	450	-2.74	0.77	12	0.11	-586.00	2069.00	3295	20231212	-51.35	1575	20240625	1.78	2265	-29.23	20240102	1575	1.78	20240625	3295	-51.35	20231212	1575	1.78	20240625	0.08	N	131100	500	140 억	N	N	N	N
12	20240627	140842	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1614	1	2	0.06	47170238	29252	43.68	1621	1626	1605	2095	1130	1613	1612.55	-538	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	453	-2.75	0.78	12	0.10	-586.00	2069.00	3295	20231212	-51.02	1575	20240625	2.48	2265	-28.74	20240102	1575	2.48	20240625	3295	-51.02	20231212	1575	2.48	20240625	0.08	N	131100	500	140 억	N	N	N	N
13	20240627	130842	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1610	-3	5	-0.19	28314243	17541	26.19	1621	1626	1605	2095	1130	1613	1614.17	-567	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	452	-2.75	0.78	12	0.06	-586.00	2069.00	3295	20231212	-51.14	1575	20240625	2.22	2265	-28.92	20240102	1575	2.22	20240625	3295	-51.14	20231212	1575	2.22	20240625	0.08	N	131100	500	140 억	N	N	N	N
14	20240627	120845	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1616	3	2	0.19	12205910	7535	11.25	1621	1626	1613	2095	1130	1613	1619.90	-430	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	453	-2.76	0.78	12	0.03	-586.00	2069.00	3295	20231212	-50.96	1575	20240625	2.60	2265	-28.65	20240102	1575	2.60	20240625	3295	-50.96	20231212	1575	2.60	20240625	0.08	N	131100	500	140 억	N	N	N	N
15	20240627	110844	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1616	3	2	0.19	9274891	5723	8.54	1621	1626	1613	2095	1130	1613	1620.63	-387	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	453	-2.76	0.78	12	0.02	-586.00	2069.00	3295	20231212	-50.96	1575	20240625	2.60	2265	-28.65	20240102	1575	2.60	20240625	3295	-50.96	20231212	1575	2.60	20240625	0.08	N	131100	500	140 억	N	N	N	N
16	20240627	100844	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1615	2	2	0.12	6794488	4187	6.25	1621	1626	1615	2095	1130	1613	1622.76	-387	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	453	-2.76	0.78	12	0.01	-586.00	2069.00	3295	20231212	-50.99	1575	20240625	2.54	2265	-28.70	20240102	1575	2.54	20240625	3295	-50.99	20231212	1575	2.54	20240625	0.08	N	131100	500	140 억	N	N	N	N
17	20240627	090843	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1625	12	2	0.74	2050816	1264	1.89	1621	1625	1621	2095	1130	1613	1622.48	-328	1705	1658	1629	1582	1553	1644	1568	140	482	500	1000	1	1	28048252	456	-2.77	0.79	12	0.00	-586.00	2069.00	3295	20231212	-50.68	1575	20240625	3.17	2265	-28.26	20240102	1575	3.17	20240625	3295	-50.68	20231212	1575	3.17	20240625	0.08	N	131100	500	140 억	N	N	N	N
18	20240626	160840	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1613	-63	5	-3.76	108629160	66975	60.66	1672	1676	1600	2175	1174	1676	1621.94	348	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	452	-2.75	0.78	12	0.24	-586.00	2069.00	3295	20231212	-51.05	1575	20240625	2.41	2265	-28.79	20240102	1575	2.41	20240625	3295	-51.05	20231212	1575	2.41	20240625	0.07	N	131100	500	140 억	N	N	N	N
19	20240626	150843	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1606	-70	5	-4.18	104224113	64234	58.17	1672	1676	1600	2175	1174	1676	1622.57	271	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	450	-2.74	0.78	12	0.23	-586.00	2069.00	3295	20231212	-51.26	1575	20240625	1.97	2265	-29.09	20240102	1575	1.97	20240625	3295	-51.26	20231212	1575	1.97	20240625	0.07	N	131100	500	140 억	N	N	N	N
20	20240626	140841	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1627	-49	5	-2.92	88787667	54643	49.49	1672	1676	1600	2175	1174	1676	1624.87	308	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	456	-2.78	0.79	12	0.19	-586.00	2069.00	3295	20231212	-50.62	1575	20240625	3.30	2265	-28.17	20240102	1575	3.30	20240625	3295	-50.62	20231212	1575	3.30	20240625	0.07	N	131100	500	140 억	N	N	N	N
21	20240626	130843	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1622	-54	5	-3.22	79140052	48707	44.11	1672	1676	1600	2175	1174	1676	1624.82	299	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	455	-2.77	0.78	12	0.17	-586.00	2069.00	3295	20231212	-50.77	1575	20240625	2.98	2265	-28.39	20240102	1575	2.98	20240625	3295	-50.77	20231212	1575	2.98	20240625	0.07	N	131100	500	140 억	N	N	N	N
22	20240626	120842	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1615	-61	5	-3.64	58248554	35831	32.45	1672	1676	1600	2175	1174	1676	1625.65	237	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	453	-2.76	0.78	12	0.13	-586.00	2069.00	3295	20231212	-50.99	1575	20240625	2.54	2265	-28.70	20240102	1575	2.54	20240625	3295	-50.99	20231212	1575	2.54	20240625	0.07	N	131100	500	140 억	N	N	N	N
23	20240626	110842	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1625	-51	5	-3.04	30723212	18722	16.96	1672	1676	1603	2175	1174	1676	1641.02	987	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	456	-2.77	0.79	12	0.07	-586.00	2069.00	3295	20231212	-50.68	1575	20240625	3.17	2265	-28.26	20240102	1575	3.17	20240625	3295	-50.68	20231212	1575	3.17	20240625	0.07	N	131100	500	140 억	N	N	N	N
24	20240626	100841	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1658	-18	5	-1.07	8058086	4842	4.39	1672	1676	1656	2175	1174	1676	1664.21	-608	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	465	-2.83	0.80	12	0.02	-586.00	2069.00	3295	20231212	-49.68	1575	20240625	5.27	2265	-26.80	20240102	1575	5.27	20240625	3295	-49.68	20231212	1575	5.27	20240625	0.07	N	131100	500	140 억	N	N	N	N
25	20240626	090843	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1670	-6	5	-0.36	185572	111	0.10	1672	1672	1670	2175	1174	1676	1671.82	-10	1800	1737	1656	1593	1512	1697	1553	140	499	500	1030	1	1	28048252	468	-2.85	0.81	12	0.00	-586.00	2069.00	3295	20231212	-49.32	1575	20240625	6.03	2265	-26.27	20240102	1575	6.03	20240625	3295	-49.32	20231212	1575	6.03	20240625	0.07	N	131100	500	140 억	N	N	N	N
26	20240625	160840	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1676	-43	5	-2.50	184448847	110313	487.01	1719	1719	1575	2230	1204	1719	1672.05	-5378	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	470	-2.86	0.81	12	0.39	-586.00	2069.00	3295	20231212	-49.14	1575	20240625	6.41	2265	-26.00	20240102	1575	6.41	20240625	3295	-49.14	20231212	1575	6.41	20240625	0.07	N	131100	500	140 억	N	N	N	N
27	20240625	150838	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1664	-55	5	-3.20	168973246	101033	446.04	1719	1719	1575	2230	1204	1719	1672.46	-4497	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	467	-2.84	0.80	12	0.36	-586.00	2069.00	3295	20231212	-49.50	1575	20240625	5.65	2265	-26.53	20240102	1575	5.65	20240625	3295	-49.50	20231212	1575	5.65	20240625	0.07	N	131100	500	140 억	N	N	N	N
28	20240625	140840	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1663	-56	5	-3.26	152092875	90873	401.19	1719	1719	1575	2230	1204	1719	1673.69	-4541	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	466	-2.84	0.80	12	0.32	-586.00	2069.00	3295	20231212	-49.53	1575	20240625	5.59	2265	-26.58	20240102	1575	5.59	20240625	3295	-49.53	20231212	1575	5.59	20240625	0.07	N	131100	500	140 억	N	N	N	N
29	20240625	130841	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1668	-51	5	-2.97	130892333	78154	345.04	1719	1719	1575	2230	1204	1719	1674.80	-4092	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	468	-2.85	0.81	12	0.28	-586.00	2069.00	3295	20231212	-49.38	1575	20240625	5.90	2265	-26.36	20240102	1575	5.90	20240625	3295	-49.38	20231212	1575	5.90	20240625	0.07	N	131100	500	140 억	N	N	N	N
30	20240625	120844	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1667	-52	5	-3.03	121143706	72310	319.24	1719	1719	1575	2230	1204	1719	1675.34	-2142	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	468	-2.84	0.81	12	0.26	-586.00	2069.00	3295	20231212	-49.41	1575	20240625	5.84	2265	-26.40	20240102	1575	5.84	20240625	3295	-49.41	20231212	1575	5.84	20240625	0.07	N	131100	500	140 억	N	N	N	N
31	20240625	110842	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1665	-54	5	-3.14	93821804	55822	246.44	1719	1719	1659	2230	1204	1719	1680.73	-1637	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	467	-2.84	0.80	12	0.20	-586.00	2069.00	3295	20231212	-49.47	1659	20240625	0.36	2265	-26.49	20240102	1659	0.36	20240625	3295	-49.47	20231212	1659	0.36	20240625	0.07	N	131100	500	140 억	N	N	N	N
32	20240625	100840	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1691	-28	5	-1.63	42650883	25230	111.39	1719	1719	1678	2230	1204	1719	1690.48	-1315	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	474	-2.89	0.82	12	0.09	-586.00	2069.00	3295	20231212	-48.68	1678	20240625	0.77	2265	-25.34	20240102	1678	0.77	20240625	3295	-48.68	20231212	1678	0.77	20240625	0.07	N	131100	500	140 억	N	N	N	N
33	20240625	090840	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1718	-1	5	-0.06	5396806	3164	13.97	1719	1719	1705	2230	1204	1719	1705.69	784	1768	1743	1725	1700	1682	1734	1691	140	511	500	1060	1	1	28048252	482	-2.93	0.83	12	0.01	-586.00	2069.00	3295	20231212	-47.86	1705	20240625	0.76	2265	-24.15	20240102	1705	0.76	20240625	3295	-47.86	20231212	1705	0.76	20240625	0.07	N	131100	500	140 억	N	N	N	N
34	20240624	160837	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1719	-31	5	-1.77	36161412	21020	35.23	1750	1750	1707	2275	1225	1750	1720.33	-4933	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	482	-2.93	0.83	12	0.07	-586.00	2069.00	3295	20231212	-47.83	1705	20231030	0.82	2265	-24.11	20240102	1706	0.76	20240620	3295	-47.83	20231212	1705	0.82	20231030	0.07	N	131100	500	140 억	N	N	N	N
35	20240624	150838	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1719	-31	5	-1.77	33847856	19671	32.97	1750	1750	1709	2275	1225	1750	1720.70	-3697	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	482	-2.93	0.83	12	0.07	-586.00	2069.00	3295	20231212	-47.83	1705	20231030	0.82	2265	-24.11	20240102	1706	0.76	20240620	3295	-47.83	20231212	1705	0.82	20231030	0.07	N	131100	500	140 억	N	N	N	N
36	20240624	140839	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1717	-33	5	-1.89	31073495	18051	30.26	1750	1750	1710	2275	1225	1750	1721.43	-3554	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	482	-2.93	0.83	12	0.06	-586.00	2069.00	3295	20231212	-47.89	1705	20231030	0.70	2265	-24.19	20240102	1706	0.64	20240620	3295	-47.89	20231212	1705	0.70	20231030	0.07	N	131100	500	140 억	N	N	N	N
37	20240624	130836	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1732	-18	5	-1.03	20703879	12000	20.11	1750	1750	1715	2275	1225	1750	1725.32	-2494	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	486	-2.96	0.84	12	0.04	-586.00	2069.00	3295	20231212	-47.44	1705	20231030	1.58	2265	-23.53	20240102	1706	1.52	20240620	3295	-47.44	20231212	1705	1.58	20231030	0.07	N	131100	500	140 억	N	N	N	N
38	20240624	120838	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1723	-27	5	-1.54	11394885	6590	11.05	1750	1750	1715	2275	1225	1750	1729.12	-2088	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	483	-2.94	0.83	12	0.02	-586.00	2069.00	3295	20231212	-47.71	1705	20231030	1.06	2265	-23.93	20240102	1706	1.00	20240620	3295	-47.71	20231212	1705	1.06	20231030	0.07	N	131100	500	140 억	N	N	N	N
39	20240624	110840	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1720	-30	5	-1.71	10543003	6095	10.22	1750	1750	1715	2275	1225	1750	1729.78	-1765	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	482	-2.94	0.83	12	0.02	-586.00	2069.00	3295	20231212	-47.80	1705	20231030	0.88	2265	-24.06	20240102	1706	0.82	20240620	3295	-47.80	20231212	1705	0.88	20231030	0.07	N	131100	500	140 억	N	N	N	N
40	20240624	100837	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1737	-13	5	-0.74	8657073	4998	8.38	1750	1750	1722	2275	1225	1750	1732.11	-1237	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	487	-2.96	0.84	12	0.02	-586.00	2069.00	3295	20231212	-47.28	1705	20231030	1.88	2265	-23.31	20240102	1706	1.82	20240620	3295	-47.28	20231212	1705	1.88	20231030	0.07	N	131100	500	140 억	N	N	N	N
41	20240624	090838	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1749	-1	5	-0.06	356800	204	0.34	1750	1750	1749	2275	1225	1750	1749.02	-204	1817	1783	1756	1722	1695	1770	1709	140	525	500	1080	1	1	28048252	491	-2.98	0.85	12	0.00	-586.00	2069.00	3295	20231212	-46.92	1705	20231030	2.58	2265	-22.78	20240102	1706	2.52	20240620	3295	-46.92	20231212	1705	2.58	20231030	0.07	N	131100	500	140 억	N	N	N	N
42	20240621	160810	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1750	-40	5	-2.23	103980678	59628	64.31	1790	1790	1729	2325	1253	1790	1743.82	-6504	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	491	-2.99	0.85	12	0.21	-586.00	2069.00	3295	20231212	-46.89	1705	20231030	2.64	2265	-22.74	20240102	1706	2.58	20240620	3295	-46.89	20231212	1705	2.64	20231030	0.07	N	131100	500	140 억	N	N	N	N
43	20240621	150809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1745	-45	5	-2.51	96505281	55331	59.68	1790	1790	1729	2325	1253	1790	1744.14	-7148	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	489	-2.98	0.84	12	0.20	-586.00	2069.00	3295	20231212	-47.04	1705	20231030	2.35	2265	-22.96	20240102	1706	2.29	20240620	3295	-47.04	20231212	1705	2.35	20231030	0.07	N	131100	500	140 억	N	N	N	N
44	20240621	140809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1746	-44	5	-2.46	91951801	52716	56.86	1790	1790	1729	2325	1253	1790	1744.29	-6808	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	490	-2.98	0.84	12	0.19	-586.00	2069.00	3295	20231212	-47.01	1705	20231030	2.40	2265	-22.91	20240102	1706	2.34	20240620	3295	-47.01	20231212	1705	2.40	20231030	0.07	N	131100	500	140 억	N	N	N	N
45	20240621	130810	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1748	-42	5	-2.35	85895559	49235	53.10	1790	1790	1729	2325	1253	1790	1744.60	-6584	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	490	-2.98	0.84	12	0.18	-586.00	2069.00	3295	20231212	-46.95	1705	20231030	2.52	2265	-22.83	20240102	1706	2.46	20240620	3295	-46.95	20231212	1705	2.52	20231030	0.07	N	131100	500	140 억	N	N	N	N
46	20240621	120813	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1745	-45	5	-2.51	84495637	48435	52.24	1790	1790	1729	2325	1253	1790	1744.52	-5929	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	489	-2.98	0.84	12	0.17	-586.00	2069.00	3295	20231212	-47.04	1705	20231030	2.35	2265	-22.96	20240102	1706	2.29	20240620	3295	-47.04	20231212	1705	2.35	20231030	0.07	N	131100	500	140 억	N	N	N	N
47	20240621	110810	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1740	-50	5	-2.79	63728481	36470	39.34	1790	1790	1729	2325	1253	1790	1747.42	-4704	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	488	-2.97	0.84	12	0.13	-586.00	2069.00	3295	20231212	-47.19	1705	20231030	2.05	2265	-23.18	20240102	1706	1.99	20240620	3295	-47.19	20231212	1705	2.05	20231030	0.07	N	131100	500	140 억	N	N	N	N
48	20240621	100808	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1763	-27	5	-1.51	9256581	5209	5.62	1790	1790	1753	2325	1253	1790	1777.04	-1770	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	494	-3.01	0.85	12	0.02	-586.00	2069.00	3295	20231212	-46.49	1705	20231030	3.40	2265	-22.16	20240102	1706	3.34	20240620	3295	-46.49	20231212	1705	3.40	20231030	0.07	N	131100	500	140 억	N	N	N	N
49	20240621	090813	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1789	-1	5	-0.06	2688965	1503	1.62	1790	1790	1786	2325	1253	1790	1789.07	-32	1846	1818	1762	1734	1678	1832	1748	140	535	500	1100	1	1	28048252	502	-3.05	0.86	12	0.01	-586.00	2069.00	3295	20231212	-45.71	1705	20231030	4.93	2265	-21.02	20240102	1706	4.87	20240620	3295	-45.71	20231212	1705	4.93	20231030	0.07	N	131100	500	140 억	N	N	N	N
50	20240620	160806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1790	43	2	2.46	161173265	92599	96.37	1748	1790	1706	2270	1223	1747	1740.55	4562	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	502	-3.05	0.87	12	0.33	-586.00	2069.00	3295	20231212	-45.68	1705	20231030	4.99	2265	-20.97	20240102	1706	4.92	20240620	3295	-45.68	20231212	1705	4.99	20231030	0.07	N	131100	500	140 억	N	N	N	N
51	20240620	150807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1788	41	2	2.35	157533125	90565	94.26	1748	1790	1706	2270	1223	1747	1739.45	5058	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	502	-3.05	0.86	12	0.32	-586.00	2069.00	3295	20231212	-45.74	1705	20231030	4.87	2265	-21.06	20240102	1706	4.81	20240620	3295	-45.74	20231212	1705	4.87	20231030	0.07	N	131100	500	140 억	N	N	N	N
52	20240620	140809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1790	43	2	2.46	150032492	86362	89.88	1748	1790	1706	2270	1223	1747	1737.25	5096	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	502	-3.05	0.87	12	0.31	-586.00	2069.00	3295	20231212	-45.68	1705	20231030	4.99	2265	-20.97	20240102	1706	4.92	20240620	3295	-45.68	20231212	1705	4.99	20231030	0.07	N	131100	500	140 억	N	N	N	N
53	20240620	130808	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1743	-4	5	-0.23	108830639	63029	65.60	1748	1769	1706	2270	1223	1747	1726.68	2898	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	489	-2.97	0.84	12	0.22	-586.00	2069.00	3295	20231212	-47.10	1705	20231030	2.23	2265	-23.05	20240102	1706	2.17	20240620	3295	-47.10	20231212	1705	2.23	20231030	0.07	N	131100	500	140 억	N	N	N	N
54	20240620	120807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1711	-36	5	-2.06	88555268	51291	53.38	1748	1769	1706	2270	1223	1747	1726.53	3490	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	480	-2.92	0.83	12	0.18	-586.00	2069.00	3295	20231212	-48.07	1705	20231030	0.35	2265	-24.46	20240102	1706	0.29	20240620	3295	-48.07	20231212	1705	0.35	20231030	0.07	N	131100	500	140 억	N	N	N	N
55	20240620	110809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1722	-25	5	-1.43	69504903	40188	41.83	1748	1769	1717	2270	1223	1747	1729.49	2897	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	483	-2.94	0.83	12	0.14	-586.00	2069.00	3295	20231212	-47.74	1705	20231030	1.00	2265	-23.97	20240102	1717	0.29	20240620	3295	-47.74	20231212	1705	1.00	20231030	0.07	N	131100	500	140 억	N	N	N	N
56	20240620	100806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1724	-23	5	-1.32	45458193	26242	27.31	1748	1769	1717	2270	1223	1747	1732.27	776	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	484	-2.94	0.83	12	0.09	-586.00	2069.00	3295	20231212	-47.68	1705	20231030	1.11	2265	-23.89	20240102	1717	0.41	20240620	3295	-47.68	20231212	1705	1.11	20231030	0.07	N	131100	500	140 억	N	N	N	N
57	20240620	090813	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1748	1	2	0.06	1050218	596	0.62	1748	1765	1748	2270	1223	1747	1762.11	-11	1778	1762	1742	1726	1706	1770	1734	140	523	500	1080	1	1	28048252	490	-2.98	0.84	12	0.00	-586.00	2069.00	3295	20231212	-46.95	1705	20231030	2.52	2265	-22.83	20240102	1721	1.57	20240415	3295	-46.95	20231212	1705	2.52	20231030	0.07	N	131100	500	140 억	N	N	N	N
58	20240619	160804	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1747	-19	5	-1.08	167146401	96082	129.85	1735	1758	1722	2295	1237	1766	1739.62	-21944	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	490	-2.98	0.84	12	0.34	-586.00	2069.00	3295	20231212	-46.98	1705	20231030	2.46	2265	-22.87	20240102	1721	1.51	20240415	3295	-46.98	20231212	1705	2.46	20231030	0.07	N	131100	500	140 억	N	N	N	N
59	20240619	150803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1744	-22	5	-1.25	157763914	90695	122.57	1735	1758	1722	2295	1237	1766	1739.50	-19348	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	489	-2.98	0.84	12	0.32	-586.00	2069.00	3295	20231212	-47.07	1705	20231030	2.29	2265	-23.00	20240102	1721	1.34	20240415	3295	-47.07	20231212	1705	2.29	20231030	0.07	N	131100	500	140 억	N	N	N	N
60	20240619	140810	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1740	-26	5	-1.47	149922186	86173	116.45	1735	1758	1722	2295	1237	1766	1739.78	-18993	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	488	-2.97	0.84	12	0.31	-586.00	2069.00	3295	20231212	-47.19	1705	20231030	2.05	2265	-23.18	20240102	1721	1.10	20240415	3295	-47.19	20231212	1705	2.05	20231030	0.07	N	131100	500	140 억	N	N	N	N
61	20240619	130801	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1731	-35	5	-1.98	119275058	68507	92.58	1735	1758	1729	2295	1237	1766	1741.06	-14563	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	486	-2.95	0.84	12	0.24	-586.00	2069.00	3295	20231212	-47.47	1705	20231030	1.52	2265	-23.58	20240102	1721	0.58	20240415	3295	-47.47	20231212	1705	1.52	20231030	0.07	N	131100	500	140 억	N	N	N	N
62	20240619	120803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1749	-17	5	-0.96	70915748	40665	54.95	1735	1758	1734	2295	1237	1766	1743.90	-8940	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	491	-2.98	0.85	12	0.14	-586.00	2069.00	3295	20231212	-46.92	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	3295	-46.92	20231212	1705	2.58	20231030	0.07	N	131100	500	140 억	N	N	N	N
63	20240619	110805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1741	-25	5	-1.42	50942265	29223	39.49	1735	1758	1734	2295	1237	1766	1743.23	-3441	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	488	-2.97	0.84	12	0.10	-586.00	2069.00	3295	20231212	-47.16	1705	20231030	2.11	2265	-23.13	20240102	1721	1.16	20240415	3295	-47.16	20231212	1705	2.11	20231030	0.07	N	131100	500	140 억	N	N	N	N
64	20240619	100805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1743	-23	5	-1.30	35989004	20617	27.86	1735	1758	1735	2295	1237	1766	1745.60	507	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	489	-2.97	0.84	12	0.07	-586.00	2069.00	3295	20231212	-47.10	1705	20231030	2.23	2265	-23.05	20240102	1721	1.28	20240415	3295	-47.10	20231212	1705	2.23	20231030	0.07	N	131100	500	140 억	N	N	N	N
65	20240619	090812	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1758	-8	5	-0.45	1056638	609	0.82	1735	1758	1735	2295	1237	1766	1735.04	0	1816	1791	1769	1744	1722	1780	1733	140	529	500	1090	1	1	28048252	493	-3.00	0.85	12	0.00	-586.00	2069.00	3295	20231212	-46.65	1705	20231030	3.11	2265	-22.38	20240102	1721	2.15	20240415	3295	-46.65	20231212	1705	3.11	20231030	0.07	N	131100	500	140 억	N	N	N	N
66	20240618	160759	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1766	-29	5	-1.62	130429591	73996	142.90	1794	1794	1747	2330	1257	1795	1762.54	-1417	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	495	-3.01	0.85	12	0.26	-586.00	2069.00	3295	20231212	-46.40	1705	20231030	3.58	2265	-22.03	20240102	1721	2.61	20240415	3295	-46.40	20231212	1705	3.58	20231030	0.07	N	131100	500	140 억	N	N	N	N
67	20240618	150758	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1768	-27	5	-1.50	121299886	68823	132.91	1794	1794	1747	2330	1257	1795	1762.49	-978	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	496	-3.02	0.85	12	0.25	-586.00	2069.00	3295	20231212	-46.34	1705	20231030	3.70	2265	-21.94	20240102	1721	2.73	20240415	3295	-46.34	20231212	1705	3.70	20231030	0.07	N	131100	500	140 억	N	N	N	N
68	20240618	140800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1759	-36	5	-2.01	103112803	58507	112.98	1794	1794	1747	2330	1257	1795	1762.40	-873	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	493	-3.00	0.85	12	0.21	-586.00	2069.00	3295	20231212	-46.62	1705	20231030	3.17	2265	-22.34	20240102	1721	2.21	20240415	3295	-46.62	20231212	1705	3.17	20231030	0.07	N	131100	500	140 억	N	N	N	N
69	20240618	130804	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1757	-38	5	-2.12	88754520	50343	97.22	1794	1794	1747	2330	1257	1795	1763.00	-684	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	493	-3.00	0.85	12	0.18	-586.00	2069.00	3295	20231212	-46.68	1705	20231030	3.05	2265	-22.43	20240102	1721	2.09	20240415	3295	-46.68	20231212	1705	3.05	20231030	0.07	N	131100	500	140 억	N	N	N	N
70	20240618	120803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1756	-39	5	-2.17	74347166	42147	81.39	1794	1794	1747	2330	1257	1795	1764.00	-681	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	493	-3.00	0.85	12	0.15	-586.00	2069.00	3295	20231212	-46.71	1705	20231030	2.99	2265	-22.47	20240102	1721	2.03	20240415	3295	-46.71	20231212	1705	2.99	20231030	0.07	N	131100	500	140 억	N	N	N	N
71	20240618	110800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1749	-46	5	-2.56	64297066	36423	70.34	1794	1794	1747	2330	1257	1795	1765.29	-503	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	491	-2.98	0.85	12	0.13	-586.00	2069.00	3295	20231212	-46.92	1705	20231030	2.58	2265	-22.78	20240102	1721	1.63	20240415	3295	-46.92	20231212	1705	2.58	20231030	0.07	N	131100	500	140 억	N	N	N	N
72	20240618	100800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1764	-31	5	-1.73	26876439	15087	29.14	1794	1794	1761	2330	1257	1795	1781.43	-1253	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	495	-3.01	0.85	12	0.05	-586.00	2069.00	3295	20231212	-46.46	1705	20231030	3.46	2265	-22.12	20240102	1721	2.50	20240415	3295	-46.46	20231212	1705	3.46	20231030	0.07	N	131100	500	140 억	N	N	N	N
73	20240618	090809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1780	-15	5	-0.84	2727325	1521	2.94	1794	1794	1780	2330	1257	1795	1793.11	-179	1874	1834	1810	1770	1746	1822	1758	140	535	500	1110	1	1	28048252	499	-3.04	0.86	12	0.01	-586.00	2069.00	3295	20231212	-45.98	1705	20231030	4.40	2265	-21.41	20240102	1721	3.43	20240415	3295	-45.98	20231212	1705	4.40	20231030	0.07	N	131100	500	140 억	N	N	N	N
74	20240617	160754	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1795	-55	5	-2.97	93345639	51671	91.24	1850	1850	1786	2405	1295	1850	1806.54	-5700	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	503	-3.06	0.87	12	0.18	-586.00	2069.00	3295	20231212	-45.52	1705	20231030	5.28	2265	-20.75	20240102	1721	4.30	20240415	3295	-45.52	20231212	1705	5.28	20231030	0.07	N	131100	500	140 억	N	N	N	N
75	20240617	150801	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1795	-55	5	-2.97	87776250	48568	85.76	1850	1850	1786	2405	1295	1850	1807.29	-5390	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	503	-3.06	0.87	12	0.17	-586.00	2069.00	3295	20231212	-45.52	1705	20231030	5.28	2265	-20.75	20240102	1721	4.30	20240415	3295	-45.52	20231212	1705	5.28	20231030	0.07	N	131100	500	140 억	N	N	N	N
76	20240617	140752	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1795	-55	5	-2.97	86234741	47709	84.25	1850	1850	1786	2405	1295	1850	1807.52	-5172	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	503	-3.06	0.87	12	0.17	-586.00	2069.00	3295	20231212	-45.52	1705	20231030	5.28	2265	-20.75	20240102	1721	4.30	20240415	3295	-45.52	20231212	1705	5.28	20231030	0.07	N	131100	500	140 억	N	N	N	N
77	20240617	130751	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1794	-56	5	-3.03	72855187	40231	71.04	1850	1850	1794	2405	1295	1850	1810.92	-3973	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	503	-3.06	0.87	12	0.14	-586.00	2069.00	3295	20231212	-45.55	1705	20231030	5.22	2265	-20.79	20240102	1721	4.24	20240415	3295	-45.55	20231212	1705	5.22	20231030	0.07	N	131100	500	140 억	N	N	N	N
78	20240617	120753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1801	-49	5	-2.65	65719840	36259	64.03	1850	1850	1800	2405	1295	1850	1812.51	-3403	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	505	-3.07	0.87	12	0.13	-586.00	2069.00	3295	20231212	-45.34	1705	20231030	5.63	2265	-20.49	20240102	1721	4.65	20240415	3295	-45.34	20231212	1705	5.63	20231030	0.07	N	131100	500	140 억	N	N	N	N
79	20240617	110747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1810	-40	5	-2.16	54023466	29773	52.57	1850	1850	1800	2405	1295	1850	1814.51	-2877	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	508	-3.09	0.87	12	0.11	-586.00	2069.00	3295	20231212	-45.07	1705	20231030	6.16	2265	-20.09	20240102	1721	5.17	20240415	3295	-45.07	20231212	1705	6.16	20231030	0.07	N	131100	500	140 억	N	N	N	N
80	20240617	100747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1807	-43	5	-2.32	38227322	21046	37.16	1850	1850	1800	2405	1295	1850	1816.37	-2359	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	507	-3.08	0.87	12	0.08	-586.00	2069.00	3295	20231212	-45.16	1705	20231030	5.98	2265	-20.22	20240102	1721	5.00	20240415	3295	-45.16	20231212	1705	5.98	20231030	0.07	N	131100	500	140 억	N	N	N	N
81	20240617	090752	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1818	-32	5	-1.73	8202658	4442	7.84	1850	1850	1818	2405	1295	1850	1846.61	-532	1922	1886	1868	1832	1814	1877	1823	140	555	500	1140	1	1	28048252	510	-3.10	0.88	12	0.02	-586.00	2069.00	3295	20231212	-44.83	1705	20231030	6.63	2265	-19.74	20240102	1721	5.64	20240415	3295	-44.83	20231212	1705	6.63	20231030	0.07	N	131100	500	140 억	N	N	N	N
82	20240614	160644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1850	-77	5	-4.00	105997592	56631	133.94	1900	1904	1850	2505	1349	1927	1871.72	-3031	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	519	-3.16	0.89	12	0.20	-586.00	2069.00	3295	20231212	-43.85	1705	20231030	8.50	2265	-18.32	20240102	1721	7.50	20240415	3295	-43.85	20231212	1705	8.50	20231030	0.07	N	131100	500	140 억	N	N	N	N
83	20240614	150646	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1860	-67	5	-3.48	95918875	51188	121.06	1900	1904	1858	2505	1349	1927	1873.85	-1174	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	522	-3.17	0.90	12	0.18	-586.00	2069.00	3295	20231212	-43.55	1705	20231030	9.09	2265	-17.88	20240102	1721	8.08	20240415	3295	-43.55	20231212	1705	9.09	20231030	0.07	N	131100	500	140 억	N	N	N	N
84	20240614	140645	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1860	-67	5	-3.48	81565079	43486	102.85	1900	1904	1858	2505	1349	1927	1875.66	-807	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	522	-3.17	0.90	12	0.16	-586.00	2069.00	3295	20231212	-43.55	1705	20231030	9.09	2265	-17.88	20240102	1721	8.08	20240415	3295	-43.55	20231212	1705	9.09	20231030	0.07	N	131100	500	140 억	N	N	N	N
85	20240614	130644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1873	-54	5	-2.80	58234134	30972	73.25	1900	1904	1868	2505	1349	1927	1880.22	-360	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	525	-3.20	0.91	12	0.11	-586.00	2069.00	3295	20231212	-43.16	1705	20231030	9.85	2265	-17.31	20240102	1721	8.83	20240415	3295	-43.16	20231212	1705	9.85	20231030	0.07	N	131100	500	140 억	N	N	N	N
86	20240614	120649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1878	-49	5	-2.54	52478191	27909	66.01	1900	1904	1868	2505	1349	1927	1880.33	309	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	527	-3.20	0.91	12	0.10	-586.00	2069.00	3295	20231212	-43.00	1705	20231030	10.15	2265	-17.09	20240102	1721	9.12	20240415	3295	-43.00	20231212	1705	10.15	20231030	0.07	N	131100	500	140 억	N	N	N	N
87	20240614	110739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1876	-51	5	-2.65	50094067	26640	63.01	1900	1904	1868	2505	1349	1927	1880.41	521	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	526	-3.20	0.91	12	0.09	-586.00	2069.00	3295	20231212	-43.07	1705	20231030	10.03	2265	-17.17	20240102	1721	9.01	20240415	3295	-43.07	20231212	1705	10.03	20231030	0.07	N	131100	500	140 억	N	N	N	N
88	20240614	100737	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1903	-24	5	-1.25	23950457	12709	30.06	1900	1904	1869	2505	1349	1927	1884.53	429	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	534	-3.25	0.92	12	0.05	-586.00	2069.00	3295	20231212	-42.25	1705	20231030	11.61	2265	-15.98	20240102	1721	10.58	20240415	3295	-42.25	20231212	1705	11.61	20231030	0.07	N	131100	500	140 억	N	N	N	N
89	20240614	090742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1892	-35	5	-1.82	17148690	9123	21.58	1900	1900	1869	2505	1349	1927	1879.72	2467	2022	1974	1942	1894	1862	1958	1878	140	578	500	1190	1	1	28048252	531	-3.23	0.91	12	0.03	-586.00	2069.00	3295	20231212	-42.58	1705	20231030	10.97	2265	-16.47	20240102	1721	9.94	20240415	3295	-42.58	20231212	1705	10.97	20231030	0.07	N	131100	500	140 억	N	N	N	N
90	20240613	160730	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1927	-67	5	-3.36	81583646	42119	10.62	1945	1990	1910	2590	1396	1994	1936.99	-403	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	540	-3.29	0.93	12	0.15	-586.00	2069.00	3295	20231212	-41.52	1705	20231030	13.02	2265	-14.92	20240102	1721	11.97	20240415	3295	-41.52	20231212	1705	13.02	20231030	0.07	N	131100	500	140 억	N	N	N	N
91	20240613	150743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1926	-68	5	-3.41	79582957	41077	10.36	1945	1990	1910	2590	1396	1994	1937.41	73	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	540	-3.29	0.93	12	0.15	-586.00	2069.00	3295	20231212	-41.55	1705	20231030	12.96	2265	-14.97	20240102	1721	11.91	20240415	3295	-41.55	20231212	1705	12.96	20231030	0.07	N	131100	500	140 억	N	N	N	N
92	20240613	140736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1919	-75	5	-3.76	71319980	36756	9.27	1945	1990	1912	2590	1396	1994	1940.36	638	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	538	-3.27	0.93	12	0.13	-586.00	2069.00	3295	20231212	-41.76	1705	20231030	12.55	2265	-15.28	20240102	1721	11.50	20240415	3295	-41.76	20231212	1705	12.55	20231030	0.07	N	131100	500	140 억	N	N	N	N
93	20240613	130735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1947	-47	5	-2.36	56431390	29012	7.32	1945	1990	1915	2590	1396	1994	1945.11	490	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	546	-3.32	0.94	12	0.10	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.07	N	131100	500	140 억	N	N	N	N
94	20240613	120737	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1945	-49	5	-2.46	50855375	26139	6.59	1945	1990	1915	2590	1396	1994	1945.57	690	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	546	-3.32	0.94	12	0.09	-586.00	2069.00	3295	20231212	-40.97	1705	20231030	14.08	2265	-14.13	20240102	1721	13.02	20240415	3295	-40.97	20231212	1705	14.08	20231030	0.07	N	131100	500	140 억	N	N	N	N
95	20240613	110731	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1950	-44	5	-2.21	49688244	25540	6.44	1945	1990	1915	2590	1396	1994	1945.51	767	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	547	-3.33	0.94	12	0.09	-586.00	2069.00	3295	20231212	-40.82	1705	20231030	14.37	2265	-13.91	20240102	1721	13.31	20240415	3295	-40.82	20231212	1705	14.37	20231030	0.07	N	131100	500	140 억	N	N	N	N
96	20240613	100730	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1940	-54	5	-2.71	33861657	17386	4.38	1945	1990	1915	2590	1396	1994	1947.64	-18	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	544	-3.31	0.94	12	0.06	-586.00	2069.00	3295	20231212	-41.12	1705	20231030	13.78	2265	-14.35	20240102	1721	12.73	20240415	3295	-41.12	20231212	1705	13.78	20231030	0.07	N	131100	500	140 억	N	N	N	N
97	20240613	090740	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1975	-19	5	-0.95	14506448	7458	1.88	1945	1990	1915	2590	1396	1994	1945.09	-59	2171	2082	1991	1902	1811	2037	1857	140	596	500	1230	1	1	28048252	554	-3.37	0.95	12	0.03	-586.00	2069.00	3295	20231212	-40.06	1705	20231030	15.84	2265	-12.80	20240102	1721	14.76	20240415	3295	-40.06	20231212	1705	15.84	20231030	0.07	N	131100	500	140 억	N	N	N	N
98	20240612	160724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1994	102	2	5.39	796064790	396510	476.33	2070	2080	1900	2455	1325	1892	2007.68	8135	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	1	1	28048252	559	-3.40	0.96	12	1.41	-586.00	2069.00	3295	20231212	-39.48	1705	20231030	16.95	2265	-11.96	20240102	1721	15.86	20240415	3295	-39.48	20231212	1705	16.95	20231030	0.07	N	131100	500	140 억	N	N	N	N
99	20240612	150735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1998	106	2	5.60	783332428	390092	468.62	2070	2080	1900	2455	1325	1892	2008.07	7254	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	1	1	28048252	560	-3.41	0.97	12	1.39	-586.00	2069.00	3295	20231212	-39.36	1705	20231030	17.18	2265	-11.79	20240102	1721	16.10	20240415	3295	-39.36	20231212	1705	17.18	20231030	0.07	N	131100	500	140 억	N	N	N	N
100	20240612	140728	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2030	138	2	7.29	662250377	329987	396.42	2070	2080	1900	2455	1325	1892	2006.90	4000	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	5	1	28048252	569	-3.46	0.98	12	1.18	-586.00	2069.00	3295	20231212	-38.39	1705	20231030	19.06	2265	-10.38	20240102	1721	17.95	20240415	3295	-38.39	20231212	1705	19.06	20231030	0.07	N	131100	500	140 억	N	N	N	N
101	20240612	130731	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	148	2	7.82	569742977	284399	341.65	2070	2080	1900	2455	1325	1892	2003.32	5368	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	5	1	28048252	572	-3.48	0.99	12	1.01	-586.00	2069.00	3295	20231212	-38.09	1705	20231030	19.65	2265	-9.93	20240102	1721	18.54	20240415	3295	-38.09	20231212	1705	19.65	20231030	0.07	N	131100	500	140 억	N	N	N	N
102	20240612	120726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	123	2	6.50	454603332	227780	273.64	2070	2080	1900	2455	1325	1892	1995.80	7780	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	5	1	28048252	565	-3.44	0.97	12	0.81	-586.00	2069.00	3295	20231212	-38.85	1705	20231030	18.18	2265	-11.04	20240102	1721	17.08	20240415	3295	-38.85	20231212	1705	18.18	20231030	0.07	N	131100	500	140 억	N	N	N	N
103	20240612	110728	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1987	95	2	5.02	353939491	177656	213.42	2070	2080	1900	2455	1325	1892	1992.27	1498	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	1	1	28048252	557	-3.39	0.96	12	0.63	-586.00	2069.00	3295	20231212	-39.70	1705	20231030	16.54	2265	-12.27	20240102	1721	15.46	20240415	3295	-39.70	20231212	1705	16.54	20231030	0.07	N	131100	500	140 억	N	N	N	N
104	20240612	100729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1989	97	2	5.13	302566459	151833	182.40	2070	2080	1900	2455	1325	1892	1992.76	-4435	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	1	1	28048252	558	-3.39	0.96	12	0.54	-586.00	2069.00	3295	20231212	-39.64	1705	20231030	16.66	2265	-12.19	20240102	1721	15.57	20240415	3295	-39.64	20231212	1705	16.66	20231030	0.07	N	131100	500	140 억	N	N	N	N
105	20240612	090730	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1960	68	2	3.59	175605319	87387	104.98	2070	2080	1900	2455	1325	1892	2009.51	436	1970	1931	1901	1862	1832	1916	1847	140	563	500	1170	1	1	28048252	550	-3.34	0.95	12	0.31	-586.00	2069.00	3295	20231212	-40.52	1705	20231030	14.96	2265	-13.47	20240102	1721	13.89	20240415	3295	-40.52	20231212	1705	14.96	20231030	0.07	N	131100	500	140 억	N	N	N	N
106	20240610	160722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1895	-28	5	-1.46	92229995	48716	83.89	1918	1919	1867	2495	1347	1923	1893.22	536	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	532	-3.23	0.92	12	0.17	-586.00	2069.00	3295	20231212	-42.49	1705	20231030	11.14	2265	-16.34	20240102	1721	10.11	20240415	3295	-42.49	20231212	1705	11.14	20231030	0.18	N	131100	500	140 억	N	N	N	N
107	20240610	150729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1896	-27	5	-1.40	89447081	47248	81.36	1918	1919	1867	2495	1347	1923	1893.14	611	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	532	-3.24	0.92	12	0.17	-586.00	2069.00	3295	20231212	-42.46	1705	20231030	11.20	2265	-16.29	20240102	1721	10.17	20240415	3295	-42.46	20231212	1705	11.20	20231030	0.18	N	131100	500	140 억	N	N	N	N
108	20240610	140724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1907	-16	5	-0.83	87858955	46413	79.93	1918	1919	1867	2495	1347	1923	1892.98	618	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	535	-3.25	0.92	12	0.17	-586.00	2069.00	3295	20231212	-42.12	1705	20231030	11.85	2265	-15.81	20240102	1721	10.81	20240415	3295	-42.12	20231212	1705	11.85	20231030	0.18	N	131100	500	140 억	N	N	N	N
109	20240610	130722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1914	-9	5	-0.47	79469808	42024	72.37	1918	1919	1867	2495	1347	1923	1891.06	1000	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	537	-3.27	0.93	12	0.15	-586.00	2069.00	3295	20231212	-41.91	1705	20231030	12.26	2265	-15.50	20240102	1721	11.21	20240415	3295	-41.91	20231212	1705	12.26	20231030	0.18	N	131100	500	140 억	N	N	N	N
110	20240610	120724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1901	-22	5	-1.14	68872001	36471	62.81	1918	1918	1867	2495	1347	1923	1888.40	2176	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	533	-3.24	0.92	12	0.13	-586.00	2069.00	3295	20231212	-42.31	1705	20231030	11.50	2265	-16.07	20240102	1721	10.46	20240415	3295	-42.31	20231212	1705	11.50	20231030	0.18	N	131100	500	140 억	N	N	N	N
111	20240610	110727	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1896	-27	5	-1.40	53711684	28493	49.07	1918	1918	1867	2495	1347	1923	1885.08	2122	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	532	-3.24	0.92	12	0.10	-586.00	2069.00	3295	20231212	-42.46	1705	20231030	11.20	2265	-16.29	20240102	1721	10.17	20240415	3295	-42.46	20231212	1705	11.20	20231030	0.18	N	131100	500	140 억	N	N	N	N
112	20240610	100723	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1889	-34	5	-1.77	33695934	17887	30.80	1918	1918	1867	2495	1347	1923	1883.82	1181	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	530	-3.22	0.91	12	0.06	-586.00	2069.00	3295	20231212	-42.67	1705	20231030	10.79	2265	-16.60	20240102	1721	9.76	20240415	3295	-42.67	20231212	1705	10.79	20231030	0.18	N	131100	500	140 억	N	N	N	N
113	20240610	090729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1902	-21	5	-1.09	1104752	576	0.99	1918	1918	1902	2495	1347	1923	1917.97	-569	2035	1979	1921	1865	1807	1950	1836	140	572	500	1190	1	1	28048252	533	-3.25	0.92	12	0.00	-586.00	2069.00	3295	20231212	-42.28	1705	20231030	11.55	2265	-16.03	20240102	1721	10.52	20240415	3295	-42.28	20231212	1705	11.55	20231030	0.18	N	131100	500	140 억	N	N	N	N
114	20240607	160748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1923	-25	5	-1.28	110999541	58069	648.67	1948	1977	1863	2530	1364	1948	1911.51	2674	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	539	-3.28	0.93	12	0.21	-586.00	2069.00	3295	20231212	-41.64	1705	20231030	12.79	2265	-15.10	20240102	1721	11.74	20240415	3295	-41.64	20231212	1705	12.79	20231030	0.17	N	131100	500	140 억	N	N	N	N
115	20240607	150754	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1913	-35	5	-1.80	98814719	51713	577.67	1948	1977	1863	2530	1364	1948	1910.83	3359	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	537	-3.26	0.92	12	0.18	-586.00	2069.00	3295	20231212	-41.94	1705	20231030	12.20	2265	-15.54	20240102	1721	11.16	20240415	3295	-41.94	20231212	1705	12.20	20231030	0.17	N	131100	500	140 억	N	N	N	N
116	20240607	140748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1923	-25	5	-1.28	46537955	24040	268.54	1948	1977	1886	2530	1364	1948	1935.86	-728	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	539	-3.28	0.93	12	0.09	-586.00	2069.00	3295	20231212	-41.64	1705	20231030	12.79	2265	-15.10	20240102	1721	11.74	20240415	3295	-41.64	20231212	1705	12.79	20231030	0.17	N	131100	500	140 억	N	N	N	N
117	20240607	130743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1912	-36	5	-1.85	45789800	23650	264.19	1948	1977	1886	2530	1364	1948	1936.14	-785	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	536	-3.26	0.92	12	0.08	-586.00	2069.00	3295	20231212	-41.97	1705	20231030	12.14	2265	-15.58	20240102	1721	11.10	20240415	3295	-41.97	20231212	1705	12.14	20231030	0.17	N	131100	500	140 억	N	N	N	N
118	20240607	120749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1934	-14	5	-0.72	27360693	14049	156.94	1948	1977	1931	2530	1364	1948	1947.52	-740	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	542	-3.30	0.93	12	0.05	-586.00	2069.00	3295	20231212	-41.31	1705	20231030	13.43	2265	-14.61	20240102	1721	12.38	20240415	3295	-41.31	20231212	1705	13.43	20231030	0.17	N	131100	500	140 억	N	N	N	N
119	20240607	110738	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1937	-11	5	-0.56	25195325	12930	144.44	1948	1977	1931	2530	1364	1948	1948.59	-740	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	543	-3.31	0.94	12	0.05	-586.00	2069.00	3295	20231212	-41.21	1705	20231030	13.61	2265	-14.48	20240102	1721	12.55	20240415	3295	-41.21	20231212	1705	13.61	20231030	0.17	N	131100	500	140 억	N	N	N	N
120	20240607	100749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1943	-5	5	-0.26	21121454	10831	120.99	1948	1977	1931	2530	1364	1948	1950.09	-698	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	545	-3.32	0.94	12	0.04	-586.00	2069.00	3295	20231212	-41.03	1705	20231030	13.96	2265	-14.22	20240102	1721	12.90	20240415	3295	-41.03	20231212	1705	13.96	20231030	0.17	N	131100	500	140 억	N	N	N	N
121	20240607	090747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1947	-1	5	-0.05	591940	304	3.40	1948	1948	1947	2530	1364	1948	1947.17	-107	2014	1980	1950	1916	1886	1998	1934	140	582	500	1200	1	1	28048252	546	-3.32	0.94	12	0.00	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.17	N	131100	500	140 억	N	N	N	N
122	20240605	160745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1948	0	3	0.00	17433612	8952	19.25	1920	1984	1920	2530	1364	1948	1947.45	-1056	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	546	-3.32	0.94	12	0.03	-586.00	2069.00	3295	20231212	-40.88	1705	20231030	14.25	2265	-14.00	20240102	1721	13.19	20240415	3295	-40.88	20231212	1705	14.25	20231030	0.15	N	131100	500	140 억	N	N	N	N
123	20240605	150742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1948	0	3	0.00	13701159	7036	15.13	1920	1984	1920	2530	1364	1948	1947.29	-954	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	546	-3.32	0.94	12	0.03	-586.00	2069.00	3295	20231212	-40.88	1705	20231030	14.25	2265	-14.00	20240102	1721	13.19	20240415	3295	-40.88	20231212	1705	14.25	20231030	0.15	N	131100	500	140 억	N	N	N	N
124	20240605	140745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1949	1	2	0.05	12588772	6465	13.90	1920	1984	1920	2530	1364	1948	1947.22	-755	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	547	-3.33	0.94	12	0.02	-586.00	2069.00	3295	20231212	-40.85	1705	20231030	14.31	2265	-13.95	20240102	1721	13.25	20240415	3295	-40.85	20231212	1705	14.31	20231030	0.15	N	131100	500	140 억	N	N	N	N
125	20240605	130745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1948	0	3	0.00	10147023	5212	11.21	1920	1984	1920	2530	1364	1948	1946.86	-636	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	546	-3.32	0.94	12	0.02	-586.00	2069.00	3295	20231212	-40.88	1705	20231030	14.25	2265	-14.00	20240102	1721	13.19	20240415	3295	-40.88	20231212	1705	14.25	20231030	0.15	N	131100	500	140 억	N	N	N	N
126	20240605	120742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1949	1	2	0.05	10078817	5177	11.13	1920	1984	1920	2530	1364	1948	1946.85	-624	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	547	-3.33	0.94	12	0.02	-586.00	2069.00	3295	20231212	-40.85	1705	20231030	14.31	2265	-13.95	20240102	1721	13.25	20240415	3295	-40.85	20231212	1705	14.31	20231030	0.15	N	131100	500	140 억	N	N	N	N
127	20240605	110743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1951	3	2	0.15	8408997	4317	9.28	1920	1984	1920	2530	1364	1948	1947.88	-605	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	547	-3.33	0.94	12	0.02	-586.00	2069.00	3295	20231212	-40.79	1705	20231030	14.43	2265	-13.86	20240102	1721	13.36	20240415	3295	-40.79	20231212	1705	14.43	20231030	0.15	N	131100	500	140 억	N	N	N	N
128	20240605	100742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1947	-1	5	-0.05	6198274	3182	6.84	1920	1984	1920	2530	1364	1948	1947.92	-597	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	546	-3.32	0.94	12	0.01	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.15	N	131100	500	140 억	N	N	N	N
129	20240605	090742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1984	36	2	1.85	1496354	779	1.67	1920	1984	1920	2530	1364	1948	1920.87	24	2000	1973	1955	1928	1910	1965	1920	140	582	500	1200	1	1	28048252	556	-3.39	0.96	12	0.00	-586.00	2069.00	3295	20231212	-39.79	1705	20231030	16.36	2265	-12.41	20240102	1721	15.28	20240415	3295	-39.79	20231212	1705	16.36	20231030	0.15	N	131100	500	140 억	N	N	N	N
130	20240604	160736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1948	-17	5	-0.87	90878540	46500	108.36	1981	1982	1937	2550	1376	1965	1954.38	-1928	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	546	-3.32	0.94	12	0.17	-586.00	2069.00	3295	20231212	-40.88	1705	20231030	14.25	2265	-14.00	20240102	1721	13.19	20240415	3295	-40.88	20231212	1705	14.25	20231030	0.15	N	131100	500	140 억	N	N	N	N
131	20240604	150736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1947	-18	5	-0.92	84076957	42998	100.20	1981	1982	1937	2550	1376	1965	1955.37	-1658	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	546	-3.32	0.94	12	0.15	-586.00	2069.00	3295	20231212	-40.91	1705	20231030	14.19	2265	-14.04	20240102	1721	13.13	20240415	3295	-40.91	20231212	1705	14.19	20231030	0.15	N	131100	500	140 억	N	N	N	N
132	20240604	140738	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1937	-28	5	-1.42	79161395	40467	94.30	1981	1982	1937	2550	1376	1965	1956.20	-1655	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	543	-3.31	0.94	12	0.14	-586.00	2069.00	3295	20231212	-41.21	1705	20231030	13.61	2265	-14.48	20240102	1721	12.55	20240415	3295	-41.21	20231212	1705	13.61	20231030	0.15	N	131100	500	140 억	N	N	N	N
133	20240604	130735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1944	-21	5	-1.07	68581942	35010	81.59	1981	1982	1940	2550	1376	1965	1958.92	-1733	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	545	-3.32	0.94	12	0.12	-586.00	2069.00	3295	20231212	-41.00	1705	20231030	14.02	2265	-14.17	20240102	1721	12.96	20240415	3295	-41.00	20231212	1705	14.02	20231030	0.15	N	131100	500	140 억	N	N	N	N
134	20240604	120734	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1952	-13	5	-0.66	58427514	29781	69.40	1981	1982	1947	2550	1376	1965	1961.91	-2065	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	548	-3.33	0.94	12	0.11	-586.00	2069.00	3295	20231212	-40.76	1705	20231030	14.49	2265	-13.82	20240102	1721	13.42	20240415	3295	-40.76	20231212	1705	14.49	20231030	0.15	N	131100	500	140 억	N	N	N	N
135	20240604	110731	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1964	-1	5	-0.05	37821226	19236	44.83	1981	1982	1957	2550	1376	1965	1966.17	-1840	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	551	-3.35	0.95	12	0.07	-586.00	2069.00	3295	20231212	-40.39	1705	20231030	15.19	2265	-13.29	20240102	1721	14.12	20240415	3295	-40.39	20231212	1705	15.19	20231030	0.15	N	131100	500	140 억	N	N	N	N
136	20240604	100733	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1964	-1	5	-0.05	29046552	14760	34.40	1981	1982	1958	2550	1376	1965	1967.92	-2112	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	551	-3.35	0.95	12	0.05	-586.00	2069.00	3295	20231212	-40.39	1705	20231030	15.19	2265	-13.29	20240102	1721	14.12	20240415	3295	-40.39	20231212	1705	15.19	20231030	0.15	N	131100	500	140 억	N	N	N	N
137	20240604	090734	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1980	15	2	0.76	9362227	4729	11.02	1981	1982	1972	2550	1376	1965	1979.75	-246	2001	1983	1968	1950	1935	1975	1942	140	585	500	1210	1	1	28048252	555	-3.38	0.96	12	0.02	-586.00	2069.00	3295	20231212	-39.91	1705	20231030	16.13	2265	-12.58	20240102	1721	15.05	20240415	3295	-39.91	20231212	1705	16.13	20231030	0.15	N	131100	500	140 억	N	N	N	N
138	20240603	160725	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1965	1	2	0.05	84357417	42885	125.93	1986	1986	1953	2550	1375	1964	1967.06	2416	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	551	-3.35	0.95	12	0.15	-586.00	2069.00	3295	20231212	-40.36	1705	20231030	15.25	2265	-13.25	20240102	1721	14.18	20240415	3295	-40.36	20231212	1705	15.25	20231030	0.06	N	131100	500	140 억	N	N	N	N
139	20240603	150726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1963	-1	5	-0.05	83848708	42626	125.17	1986	1986	1953	2550	1375	1964	1967.08	2464	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	551	-3.35	0.95	12	0.15	-586.00	2069.00	3295	20231212	-40.42	1705	20231030	15.13	2265	-13.33	20240102	1721	14.06	20240415	3295	-40.42	20231212	1705	15.13	20231030	0.06	N	131100	500	140 억	N	N	N	N
140	20240603	140724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1967	3	2	0.15	81699368	41531	121.95	1986	1986	1953	2550	1375	1964	1967.19	2222	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	552	-3.36	0.95	12	0.15	-586.00	2069.00	3295	20231212	-40.30	1705	20231030	15.37	2265	-13.16	20240102	1721	14.29	20240415	3295	-40.30	20231212	1705	15.37	20231030	0.06	N	131100	500	140 억	N	N	N	N
141	20240603	130726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1972	8	2	0.41	80078723	40708	119.54	1986	1986	1953	2550	1375	1964	1967.15	2218	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	553	-3.37	0.95	12	0.15	-586.00	2069.00	3295	20231212	-40.15	1705	20231030	15.66	2265	-12.94	20240102	1721	14.58	20240415	3295	-40.15	20231212	1705	15.66	20231030	0.06	N	131100	500	140 억	N	N	N	N
142	20240603	120725	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1964	0	3	0.00	53792755	27372	80.38	1986	1986	1953	2550	1375	1964	1965.25	681	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	551	-3.35	0.95	12	0.10	-586.00	2069.00	3295	20231212	-40.39	1705	20231030	15.19	2265	-13.29	20240102	1721	14.12	20240415	3295	-40.39	20231212	1705	15.19	20231030	0.06	N	131100	500	140 억	N	N	N	N
143	20240603	110721	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1962	-2	5	-0.10	30149821	15307	44.95	1986	1986	1957	2550	1375	1964	1969.68	663	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	550	-3.35	0.95	12	0.05	-586.00	2069.00	3295	20231212	-40.46	1705	20231030	15.07	2265	-13.38	20240102	1721	14.00	20240415	3295	-40.46	20231212	1705	15.07	20231030	0.06	N	131100	500	140 억	N	N	N	N
144	20240603	100718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1980	16	2	0.81	17665913	8955	26.30	1986	1986	1968	2550	1375	1964	1972.74	37	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	555	-3.38	0.96	12	0.03	-586.00	2069.00	3295	20231212	-39.91	1705	20231030	16.13	2265	-12.58	20240102	1721	15.05	20240415	3295	-39.91	20231212	1705	16.13	20231030	0.06	N	131100	500	140 억	N	N	N	N
145	20240603	090718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1980	16	2	0.81	930292	469	1.38	1986	1986	1980	2550	1375	1964	1983.57	-155	2041	2002	1971	1932	1901	1987	1917	140	586	500	1210	1	1	28048252	555	-3.38	0.96	12	0.00	-586.00	2069.00	3295	20231212	-39.91	1705	20231030	16.13	2265	-12.58	20240102	1721	15.05	20240415	3295	-39.91	20231212	1705	16.13	20231030	0.06	N	131100	500	140 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History