KissMeData/039340/price/prices-20240601.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

61 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	investmentCareful	shortOverheated
2	20240628	160455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5750	0	3	0.00	61327270	10718	79.69	5730	5760	5670	7470	4030	5750	5721.87	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1323	12.34	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
3	20240628	150505	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-30	5	-0.52	42796410	7491	55.70	5730	5760	5670	7470	4030	5750	5713.00	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
4	20240628	140503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-20	5	-0.35	42115920	7372	54.81	5730	5760	5670	7470	4030	5750	5712.92	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
5	20240628	130504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-20	5	-0.35	41790690	7315	54.39	5730	5760	5670	7470	4030	5750	5712.97	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
6	20240628	120503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-30	5	-0.52	41573280	7277	54.11	5730	5760	5670	7470	4030	5750	5712.93	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1316	12.27	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
7	20240628	110457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-10	5	-0.17	41367900	7241	53.84	5730	5760	5670	7470	4030	5750	5712.97	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
8	20240628	100454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-10	5	-0.17	1095770	191	1.42	5730	5760	5730	7470	4030	5750	5736.45	4.00	-10	-10	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.61	N	039340	500	115 억	450562	N	N	N	N
9	20240628	090455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5760	10	2	0.17	263770	46	0.34	5730	5760	5730	7470	4030	5750	5730.79	4.00	0	0	5810	5780	5720	5690	5630	5795	5705	115	1720	500	3910	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.61	N	039340	500	115 억	450572	N	N	N	N
10	20240627	160450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5750	-20	5	-0.35	76939300	13448	59.88	5740	5750	5660	7500	4040	5770	5721.22	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1323	12.34	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
11	20240627	150456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	60488080	10582	47.11	5740	5750	5660	7500	4040	5770	5716.09	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
12	20240627	140453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-50	5	-0.87	59657090	10436	46.46	5740	5750	5660	7500	4040	5770	5716.43	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1316	12.27	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
13	20240627	130454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-40	5	-0.69	54766230	9574	42.63	5740	5750	5690	7500	4040	5770	5720.27	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1318	12.30	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
14	20240627	120455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	54743290	9570	42.61	5740	5750	5690	7500	4040	5770	5720.26	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
15	20240627	110454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	54013290	9442	42.04	5740	5750	5700	7500	4040	5770	5720.49	4.00	-12	-12	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	450572	N	N	N	N
16	20240627	100454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	3756580	656	2.92	5740	5740	5700	7500	4040	5770	5725.96	4.00	0	0	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	450584	N	N	N	N
17	20240627	090454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-30	5	-0.52	2342160	408	1.82	5740	5740	5740	7500	4040	5770	5740.00	4.00	0	0	5856	5812	5746	5702	5636	5835	5725	115	1730	500	3920	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	450584	N	N	N	N
18	20240626	160453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5770	-10	5	-0.17	103035650	17955	134.84	5730	5790	5680	7510	4050	5780	5738.53	4.00	-21	-21	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.08	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.60	N	039340	500	115 억	450584	N	N	N	N
19	20240626	150454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	66428740	11560	86.81	5730	5790	5700	7510	4050	5780	5746.41	4.00	-21	83	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억	450584	N	N	N	N
20	20240626	140453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	53323320	9267	69.59	5730	5790	5700	7510	4050	5780	5754.09	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1323	12.34	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
21	20240626	130455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5760	-20	5	-0.35	52974690	9206	69.13	5730	5790	5700	7510	4050	5780	5754.34	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1325	12.36	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
22	20240626	120453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-60	5	-1.04	46960560	8154	61.23	5730	5790	5720	7510	4050	5780	5759.18	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1316	12.27	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
23	20240626	110454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5790	10	2	0.17	40946890	7104	53.35	5730	5790	5730	7510	4050	5780	5763.90	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1332	12.42	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.76	5060	20231026	14.43	6760	-14.35	20240405	5390	7.42	20240319	7400	-21.76	20230828	5060	14.43	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
24	20240626	100453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5760	-20	5	-0.35	4388950	764	5.74	5730	5760	5730	7510	4050	5780	5744.33	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
25	20240626	090453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5760	-20	5	-0.35	1301170	227	1.70	5730	5760	5730	7510	4050	5780	5730.27	4.00	0	0	5866	5822	5756	5712	5646	5845	5735	115	1730	500	3930	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
26	20240625	160452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5780	0	3	0.00	76400520	13315	115.73	5720	5800	5690	7510	4050	5780	5737.90	4.00	-524	-524	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.06	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.60	N	039340	500	115 억	450605	N	N	N	N
27	20240625	150453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	49883140	8714	75.74	5720	5750	5690	7510	4050	5780	5724.43	4.00	-20	-20	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.04	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	451109	N	N	N	N
28	20240625	140453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-50	5	-0.87	37659870	6577	57.17	5720	5750	5690	7510	4050	5780	5725.93	4.00	-20	-20	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1318	12.30	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.60	N	039340	500	115 억	451109	N	N	N	N
29	20240625	130453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	37030560	6467	56.21	5720	5750	5690	7510	4050	5780	5726.01	4.00	-20	-20	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	451109	N	N	N	N
30	20240625	120455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	36698680	6409	55.71	5720	5750	5690	7510	4050	5780	5726.05	4.00	-20	-20	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.60	N	039340	500	115 억	451109	N	N	N	N
31	20240625	110456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	35564240	6211	53.99	5720	5750	5690	7510	4050	5780	5725.94	4.00	-20	-20	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1323	12.34	0.72	12	0.03	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.60	N	039340	500	115 억	451109	N	N	N	N
32	20240625	100452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-60	5	-1.04	5476730	958	8.33	5720	5720	5690	7510	4050	5780	5716.31	4.00	0	0	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억	451129	N	N	N	N
33	20240625	090453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5720	-60	5	-1.04	4376280	765	6.65	5720	5720	5720	7510	4050	5780	5720.00	4.00	0	0	5880	5830	5730	5680	5580	5855	5705	115	1730	500	3930	10	1	23000000	1316	12.27	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.70	5060	20231026	13.04	6760	-15.38	20240405	5390	6.12	20240319	7400	-22.70	20230828	5060	13.04	20231026	0.60	N	039340	500	115 억	451129	N	N	N	N
34	20240624	160451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5780	80	2	1.40	65502340	11505	64.46	5700	5780	5630	7410	3990	5700	5693.38	4.00	-1597	-1597	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1329	12.40	0.72	12	0.05	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.60	N	039340	500	115 억	451129	N	N	N	N
35	20240624	150451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-20	5	-0.35	41020880	7224	40.48	5700	5710	5630	7410	3990	5700	5678.42	4.01	-1016	-1016	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1306	12.19	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.60	N	039340	500	115 억	451710	N	N	N	N
36	20240624	140452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-20	5	-0.35	39799960	7008	39.26	5700	5710	5630	7410	3990	5700	5679.22	4.01	-1016	-1016	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1306	12.19	0.71	12	0.03	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.60	N	039340	500	115 억	451710	N	N	N	N
37	20240624	130451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	10	2	0.18	31455750	5532	31.00	5700	5710	5630	7410	3990	5700	5686.14	4.01	-1014	-1014	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1313	12.25	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.60	N	039340	500	115 억	451712	N	N	N	N
38	20240624	120452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	10	2	0.18	31455750	5532	31.00	5700	5710	5630	7410	3990	5700	5686.14	4.01	-1014	-1014	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1313	12.25	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.60	N	039340	500	115 억	451712	N	N	N	N
39	20240624	110453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	10	2	0.18	31444340	5530	30.98	5700	5710	5630	7410	3990	5700	5686.14	4.01	-1013	-1013	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1313	12.25	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.60	N	039340	500	115 억	451713	N	N	N	N
40	20240624	100452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	1884170	333	1.87	5700	5700	5630	7410	3990	5700	5658.17	4.02	-13	-13	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.60	N	039340	500	115 억	452713	N	N	N	N
41	20240624	090451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	495900	87	0.49	5700	5700	5700	7410	3990	5700	5700.00	4.02	-13	-13	5800	5750	5690	5640	5580	5775	5665	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.60	N	039340	500	115 억	452713	N	N	N	N
42	20240621	160437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	101444780	17847	96.19	5640	5740	5630	7410	3990	5700	5684.14	4.02	-645	-645	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.08	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.58	N	039340	500	115 억	452726	N	N	N	N
43	20240621	150436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	30	2	0.53	74294660	13082	70.51	5640	5740	5630	7410	3990	5700	5679.15	4.02	-93	-93	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1318	12.30	0.72	12	0.06	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.58	N	039340	500	115 억	453278	N	N	N	N
44	20240621	140436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	61881600	10899	58.74	5640	5740	5630	7410	3990	5700	5677.73	4.02	-93	-93	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.58	N	039340	500	115 억	453278	N	N	N	N
45	20240621	130437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	28143620	4954	26.70	5640	5740	5630	7410	3990	5700	5680.99	4.02	-93	-93	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.02	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.58	N	039340	500	115 억	453278	N	N	N	N
46	20240621	120439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	23468210	4129	22.25	5640	5740	5630	7410	3990	5700	5683.75	4.02	-5	-5	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.02	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.58	N	039340	500	115 억	453366	N	N	N	N
47	20240621	110438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	19698350	3462	18.66	5640	5740	5640	7410	3990	5700	5689.88	4.02	-3	-3	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.02	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.58	N	039340	500	115 억	453368	N	N	N	N
48	20240621	100436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	17936750	3152	16.99	5640	5740	5640	7410	3990	5700	5690.59	4.02	5	5	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.58	N	039340	500	115 억	453376	N	N	N	N
49	20240621	090439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	40	2	0.70	4498230	794	4.28	5640	5740	5640	7410	3990	5700	5665.28	4.02	55	-45	5800	5750	5680	5630	5560	5775	5655	115	1710	500	3870	10	1	23000000	1320	12.32	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.58	N	039340	500	115 억	453426	N	N	N	N
50	20240620	160436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	50	2	0.88	97901970	17318	57.63	5650	5730	5610	7340	3960	5650	5653.16	4.02	1088	1085	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1311	12.23	0.71	12	0.08	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.58	N	039340	500	115 억	453371	N	N	N	N
51	20240620	150436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5650	0	3	0.00	67774730	12016	39.98	5650	5670	5610	7340	3960	5650	5640.37	4.01	-342	-342	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1300	12.12	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.58	N	039340	500	115 억	451941	N	N	N	N
52	20240620	140435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5660	10	2	0.18	66238150	11744	39.08	5650	5670	5610	7340	3960	5650	5640.17	4.01	-342	-342	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1302	12.15	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.58	N	039340	500	115 억	451941	N	N	N	N
53	20240620	130436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5640	-10	5	-0.18	64122150	11369	37.83	5650	5670	5610	7340	3960	5650	5640.09	4.01	-342	-342	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1297	12.10	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.58	N	039340	500	115 억	451941	N	N	N	N
54	20240620	120436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5640	-10	5	-0.18	63388950	11239	37.40	5650	5670	5610	7340	3960	5650	5640.09	4.01	-342	-342	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1297	12.10	0.71	12	0.05	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.58	N	039340	500	115 억	451941	N	N	N	N
55	20240620	110437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5640	-10	5	-0.18	53716350	9524	31.69	5650	5670	5610	7340	3960	5650	5640.10	4.01	-342	-342	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1297	12.10	0.71	12	0.04	466.00	7981.00	7400	20230828	-23.78	5060	20231026	11.46	6760	-16.57	20240405	5390	4.64	20240319	7400	-23.78	20230828	5060	11.46	20231026	0.58	N	039340	500	115 억	451941	N	N	N	N
56	20240620	100438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	20	2	0.35	18190330	3209	10.68	5650	5670	5650	7340	3960	5650	5668.54	4.01	-130	-130	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.58	N	039340	500	115 억	452153	N	N	N	N
57	20240620	090442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5650	0	3	0.00	791000	140	0.47	5650	5650	5650	7340	3960	5650	5650.00	4.01	0	0	5763	5706	5653	5596	5543	5680	5570	115	1690	500	3840	10	1	23000000	1300	12.12	0.71	12	0.00	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.58	N	039340	500	115 억	452283	N	N	N	N
58	20240619	160435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5650	-40	5	-0.70	145709580	25755	132.66	5700	5710	5600	7390	3990	5690	5657.55	4.01	6342	6342	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1300	12.12	0.71	12	0.11	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.56	N	039340	500	115 억	452283	N	N	N	N
59	20240619	150433	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5660	-30	5	-0.53	122164610	21582	111.17	5700	5710	5600	7390	3990	5690	5660.49	4.01	6342	6403	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1302	12.15	0.71	12	0.09	466.00	7981.00	7400	20230828	-23.51	5060	20231026	11.86	6760	-16.27	20240405	5390	5.01	20240319	7400	-23.51	20230828	5060	11.86	20231026	0.56	N	039340	500	115 억	452283	N	N	N	N
60	20240619	140437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	92263630	16276	83.84	5700	5710	5630	7390	3990	5690	5668.69	4.01	6341	6341	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.56	N	039340	500	115 억	452282	N	N	N	N
61	20240619	130434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	92071160	16242	83.66	5700	5710	5630	7390	3990	5690	5668.71	4.01	6341	6341	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.56	N	039340	500	115 억	452282	N	N	N	N
62	20240619	120433	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	91266440	16100	82.93	5700	5710	5630	7390	3990	5690	5668.72	4.01	6341	6341	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.56	N	039340	500	115 억	452282	N	N	N	N
63	20240619	110435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-10	5	-0.18	85575100	15098	77.77	5700	5710	5630	7390	3990	5690	5667.98	4.01	6341	6341	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1306	12.19	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.56	N	039340	500	115 억	452282	N	N	N	N
64	20240619	100437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5670	-20	5	-0.35	12254830	2170	11.18	5700	5700	5640	7390	3990	5690	5647.39	3.96	0	0	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1304	12.17	0.71	12	0.01	466.00	7981.00	7400	20230828	-23.38	5060	20231026	12.06	6760	-16.12	20240405	5390	5.19	20240319	7400	-23.38	20230828	5060	12.06	20231026	0.56	N	039340	500	115 억	445941	N	N	N	N
65	20240619	090441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	10	2	0.18	5700	1	0.01	5700	5700	5700	7390	3990	5690	5700.00	3.96	0	0	5750	5720	5700	5670	5650	5710	5660	115	1700	500	3860	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.56	N	039340	500	115 억	445941	N	N	N	N
66	20240618	160432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	110750290	19411	32.42	5700	5730	5680	7410	3990	5700	5705.54	3.96	58	46	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.08	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.49	N	039340	500	115 억	445941	N	N	N	N
67	20240618	150430	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	110750290	19411	32.42	5700	5730	5680	7410	3990	5700	5705.54	3.96	150	46	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.08	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.49	N	039340	500	115 억	446033	N	N	N	N
68	20240618	140431	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	100904190	17683	29.53	5700	5730	5680	7410	3990	5700	5706.28	3.96	58	46	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.08	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.49	N	039340	500	115 억	445941	N	N	N	N
69	20240618	130434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	95845100	16793	28.04	5700	5730	5680	7410	3990	5700	5707.44	3.96	58	46	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.07	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.49	N	039340	500	115 억	445941	N	N	N	N
70	20240618	120434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	94756520	16602	27.72	5700	5730	5690	7410	3990	5700	5707.54	3.96	58	46	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.07	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.49	N	039340	500	115 억	445941	N	N	N	N
71	20240618	110432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5690	-10	5	-0.18	94078820	16483	27.53	5700	5730	5690	7410	3990	5700	5707.63	3.96	58	30	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1309	12.21	0.71	12	0.07	466.00	7981.00	7400	20230828	-23.11	5060	20231026	12.45	6760	-15.83	20240405	5390	5.57	20240319	7400	-23.11	20230828	5060	12.45	20231026	0.49	N	039340	500	115 억	445941	N	N	N	N
72	20240618	100434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	30	2	0.53	69826390	12225	20.42	5700	5730	5700	7410	3990	5700	5711.77	3.96	42	-6	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1318	12.30	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.49	N	039340	500	115 억	445925	N	N	N	N
73	20240618	090437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	10	2	0.18	68410	12	0.02	5700	5710	5700	7410	3990	5700	5700.83	3.96	-1	-11	5860	5780	5700	5620	5540	5740	5580	115	1710	500	3870	10	1	23000000	1313	12.25	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.49	N	039340	500	115 억	445882	N	N	N	N
74	20240617	160430	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	339450650	59856	82.29	5780	5780	5620	7510	4050	5780	5671.12	3.96	3000	3001	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1311	12.23	0.71	12	0.26	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.49	N	039340	500	115 억	445883	N	N	N	N
75	20240617	150434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5630	-150	5	-2.60	324967790	57306	78.78	5780	5780	5620	7510	4050	5780	5670.74	3.96	3702	3892	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1295	12.08	0.71	12	0.25	466.00	7981.00	7400	20230828	-23.92	5060	20231026	11.26	6760	-16.72	20240405	5390	4.45	20240319	7400	-23.92	20230828	5060	11.26	20231026	0.49	N	039340	500	115 억	446585	N	N	N	N
76	20240617	140427	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5650	-130	5	-2.25	321211620	56639	77.86	5780	5780	5620	7510	4050	5780	5671.21	3.96	3702	3892	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1300	12.12	0.71	12	0.25	466.00	7981.00	7400	20230828	-23.65	5060	20231026	11.66	6760	-16.42	20240405	5390	4.82	20240319	7400	-23.65	20230828	5060	11.66	20231026	0.49	N	039340	500	115 억	446585	N	N	N	N
77	20240617	130429	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	-70	5	-1.21	299897470	52858	72.67	5780	5780	5620	7510	4050	5780	5673.64	3.96	3630	3606	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1313	12.25	0.72	12	0.23	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.49	N	039340	500	115 억	446513	N	N	N	N
78	20240617	120428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5620	-160	5	-2.77	222048830	39171	53.85	5780	5780	5620	7510	4050	5780	5668.70	3.97	4349	4350	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1293	12.06	0.70	12	0.17	466.00	7981.00	7400	20230828	-24.05	5060	20231026	11.07	6760	-16.86	20240405	5390	4.27	20240319	7400	-24.05	20230828	5060	11.07	20231026	0.49	N	039340	500	115 억	447232	N	N	N	N
79	20240617	110426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	63456000	11087	15.24	5780	5780	5700	7510	4050	5780	5723.45	3.93	42	42	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1311	12.23	0.71	12	0.05	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.49	N	039340	500	115 억	442925	N	N	N	N
80	20240617	100428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5760	-20	5	-0.35	4418780	766	1.05	5780	5780	5710	7510	4050	5780	5768.63	3.93	-10	-10	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1325	12.36	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.16	5060	20231026	13.83	6760	-14.79	20240405	5390	6.86	20240319	7400	-22.16	20230828	5060	13.83	20231026	0.49	N	039340	500	115 억	442873	N	N	N	N
81	20240617	090429	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5780	0	3	0.00	404600	70	0.10	5780	5780	5780	7510	4050	5780	5780.00	3.93	-10	-10	5886	5832	5736	5682	5586	5860	5710	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.00	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.49	N	039340	500	115 억	442873	N	N	N	N
82	20240614	160354	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5780	80	2	1.40	414561340	72737	285.50	5700	5790	5640	7410	3990	5700	5699.45	3.93	-3262	-3275	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1329	12.40	0.72	12	0.32	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.48	N	039340	500	115 억	442883	N	N	N	N
83	20240614	150355	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	364238320	63985	251.15	5700	5740	5640	7410	3990	5700	5692.56	3.94	-2609	-2622	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.28	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	443536	N	N	N	N
84	20240614	140354	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-20	5	-0.35	287361600	50478	198.13	5700	5740	5640	7410	3990	5700	5692.81	3.94	-2608	-2621	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1306	12.19	0.71	12	0.22	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.48	N	039340	500	115 억	443537	N	N	N	N
85	20240614	130354	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-20	5	-0.35	262434620	46067	180.82	5700	5740	5660	7410	3990	5700	5696.80	3.93	-2904	-2917	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1306	12.19	0.71	12	0.20	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.48	N	039340	500	115 억	443241	N	N	N	N
86	20240614	120357	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	246058650	43179	169.48	5700	5740	5680	7410	3990	5700	5698.57	3.93	-2904	-2917	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.19	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	443241	N	N	N	N
87	20240614	110421	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	159459050	27975	109.80	5700	5740	5680	7410	3990	5700	5700.06	3.93	-2904	-2917	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.12	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	443241	N	N	N	N
88	20240614	100421	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	136419750	23933	93.94	5700	5740	5700	7410	3990	5700	5700.07	3.93	-2904	-2917	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.10	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	443241	N	N	N	N
89	20240614	090423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	0	3	0.00	11400	2	0.01	5700	5700	5700	7410	3990	5700	5700.00	3.96	0	-2	5880	5790	5710	5620	5540	5750	5580	115	1710	500	3870	10	1	23000000	1311	12.23	0.71	12	0.00	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
90	20240613	160418	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	144863710	25467	83.49	5770	5800	5630	7500	4040	5770	5688.26	3.96	333	334	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.11	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
91	20240613	150425	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	130464980	22940	75.21	5770	5800	5630	7500	4040	5770	5687.23	3.96	333	894	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.10	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
92	20240613	140420	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	-60	5	-1.04	129848750	22832	74.85	5770	5800	5630	7500	4040	5770	5687.14	3.96	333	894	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1313	12.25	0.72	12	0.10	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
93	20240613	130421	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	117775460	20713	67.90	5770	5800	5630	7500	4040	5770	5686.06	3.96	333	894	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.09	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
94	20240613	120423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-70	5	-1.21	107241340	18864	61.84	5770	5800	5630	7500	4040	5770	5684.97	3.96	333	894	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1311	12.23	0.71	12	0.08	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
95	20240613	110418	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5680	-90	5	-1.56	99380920	17478	57.30	5770	5800	5630	7500	4040	5770	5686.06	3.96	333	894	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1306	12.19	0.71	12	0.08	466.00	7981.00	7400	20230828	-23.24	5060	20231026	12.25	6760	-15.98	20240405	5390	5.38	20240319	7400	-23.24	20230828	5060	12.25	20231026	0.48	N	039340	500	115 억	446145	N	N	N	N
96	20240613	100419	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5710	-60	5	-1.04	23122530	4043	13.25	5770	5800	5690	7500	4040	5770	5719.15	3.96	306	866	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1313	12.25	0.72	12	0.02	466.00	7981.00	7400	20230828	-22.84	5060	20231026	12.85	6760	-15.53	20240405	5390	5.94	20240319	7400	-22.84	20230828	5060	12.85	20231026	0.48	N	039340	500	115 억	446118	N	N	N	N
97	20240613	090423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5770	0	3	0.00	577000	100	0.33	5770	5770	5770	7500	4040	5770	5770.00	3.96	-5	-5	5856	5812	5746	5702	5636	5780	5670	115	1730	500	3920	10	1	23000000	1327	12.38	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.48	N	039340	500	115 억	445807	N	N	N	N
98	20240612	160416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5770	-10	5	-0.17	174829240	30503	265.98	5780	5790	5680	7510	4050	5780	5731.48	3.96	-3907	-3907	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.13	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.48	N	039340	500	115 억	445812	N	N	N	N
99	20240612	150423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5770	-10	5	-0.17	154815180	27014	235.56	5780	5790	5690	7510	4050	5780	5730.92	3.96	-3785	-3785	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1327	12.38	0.72	12	0.12	466.00	7981.00	7400	20230828	-22.03	5060	20231026	14.03	6760	-14.64	20240405	5390	7.05	20240319	7400	-22.03	20230828	5060	14.03	20231026	0.48	N	039340	500	115 억	445934	N	N	N	N
100	20240612	140418	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5700	-80	5	-1.38	133098470	23225	202.52	5780	5790	5690	7510	4050	5780	5730.83	3.96	-3785	-3785	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1311	12.23	0.71	12	0.10	466.00	7981.00	7400	20230828	-22.97	5060	20231026	12.65	6760	-15.68	20240405	5390	5.75	20240319	7400	-22.97	20230828	5060	12.65	20231026	0.48	N	039340	500	115 억	445934	N	N	N	N
101	20240612	130417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-50	5	-0.87	95029170	16554	144.35	5780	5790	5720	7510	4050	5780	5740.56	3.98	-1529	-1529	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1318	12.30	0.72	12	0.07	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.48	N	039340	500	115 억	448190	N	N	N	N
102	20240612	120416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5730	-50	5	-0.87	87521300	15242	132.91	5780	5790	5730	7510	4050	5780	5742.11	3.98	-1529	-1529	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1318	12.30	0.72	12	0.07	466.00	7981.00	7400	20230828	-22.57	5060	20231026	13.24	6760	-15.24	20240405	5390	6.31	20240319	7400	-22.57	20230828	5060	13.24	20231026	0.48	N	039340	500	115 억	448190	N	N	N	N
103	20240612	110416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5740	-40	5	-0.69	68105930	11854	103.37	5780	5790	5730	7510	4050	5780	5745.40	3.98	-1499	-1499	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1320	12.32	0.72	12	0.05	466.00	7981.00	7400	20230828	-22.43	5060	20231026	13.44	6760	-15.09	20240405	5390	6.49	20240319	7400	-22.43	20230828	5060	13.44	20231026	0.48	N	039340	500	115 억	448220	N	N	N	N
104	20240612	100417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5750	-30	5	-0.52	960940	167	1.46	5780	5790	5740	7510	4050	5780	5754.13	3.99	-23	-23	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1323	12.34	0.72	12	0.00	466.00	7981.00	7400	20230828	-22.30	5060	20231026	13.64	6760	-14.94	20240405	5390	6.68	20240319	7400	-22.30	20230828	5060	13.64	20231026	0.48	N	039340	500	115 억	449696	N	N	N	N
105	20240612	090417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5780	0	3	0.00	127160	22	0.19	5780	5780	5780	7510	4050	5780	5780.00	3.99	-20	-20	5886	5832	5786	5732	5686	5810	5710	115	1730	500	3930	10	1	23000000	1329	12.40	0.72	12	0.00	466.00	7981.00	7400	20230828	-21.89	5060	20231026	14.23	6760	-14.50	20240405	5390	7.24	20240319	7400	-21.89	20230828	5060	14.23	20231026	0.48	N	039340	500	115 억	449699	N	N	N	N
106	20240610	160413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	79045330	13586	73.56	5820	5870	5790	7630	4110	5870	5818.15	4.00	236	236	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.48	N	039340	500	115 억	450954	N	N	N	N
107	20240610	150417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	75256310	12936	70.04	5820	5870	5790	7630	4110	5870	5817.59	4.00	280	557	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.06	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.48	N	039340	500	115 억	450998	N	N	N	N
108	20240610	140415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	68058920	11697	63.33	5820	5870	5790	7630	4110	5870	5818.49	4.00	280	557	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.48	N	039340	500	115 억	450998	N	N	N	N
109	20240610	130413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5810	-60	5	-1.02	67527520	11606	62.84	5820	5870	5790	7630	4110	5870	5818.33	4.00	280	557	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1336	12.47	0.73	12	0.05	466.00	7981.00	7400	20230828	-21.49	5060	20231026	14.82	6760	-14.05	20240405	5390	7.79	20240319	7400	-21.49	20230828	5060	14.82	20231026	0.48	N	039340	500	115 억	450998	N	N	N	N
110	20240610	120415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	50812410	8723	47.23	5820	5870	5810	7630	4110	5870	5825.11	4.00	101	378	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.48	N	039340	500	115 억	450819	N	N	N	N
111	20240610	110416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5830	-40	5	-0.68	37435620	6421	34.77	5820	5870	5810	7630	4110	5870	5830.19	4.00	101	378	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1341	12.51	0.73	12	0.03	466.00	7981.00	7400	20230828	-21.22	5060	20231026	15.22	6760	-13.76	20240405	5390	8.16	20240319	7400	-21.22	20230828	5060	15.22	20231026	0.48	N	039340	500	115 억	450819	N	N	N	N
112	20240610	100413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5840	-30	5	-0.51	8790740	1510	8.18	5820	5870	5810	7630	4110	5870	5821.68	4.00	101	378	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1343	12.53	0.73	12	0.01	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.48	N	039340	500	115 억	450819	N	N	N	N
113	20240610	090419	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5820	-50	5	-0.85	6407870	1101	5.96	5820	5870	5820	7630	4110	5870	5820.05	4.00	101	378	5930	5900	5860	5830	5790	5905	5835	115	1760	500	3990	10	1	23000000	1339	12.49	0.73	12	0.00	466.00	7981.00	7400	20230828	-21.35	5060	20231026	15.02	6760	-13.91	20240405	5390	7.98	20240319	7400	-21.35	20230828	5060	15.02	20231026	0.48	N	039340	500	115 억	450819	N	N	N	N
114	20240607	160426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	108014850	18461	100.22	5870	5890	5820	7630	4110	5870	5850.98	4.00	4423	4415	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.08	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	450718	N	N	N	N
115	20240607	150430	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	100742140	17220	93.49	5870	5890	5820	7630	4110	5870	5850.30	4.00	4424	4416	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.07	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	450719	N	N	N	N
116	20240607	140427	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5880	10	2	0.17	100519280	17182	93.28	5870	5890	5820	7630	4110	5870	5850.27	4.00	4424	4416	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1352	12.62	0.74	12	0.07	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.48	N	039340	500	115 억	450719	N	N	N	N
117	20240607	130427	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	87708960	15002	81.44	5870	5890	5820	7630	4110	5870	5846.48	4.00	4424	4416	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.07	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	450719	N	N	N	N
118	20240607	120427	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	87147240	14906	80.92	5870	5890	5820	7630	4110	5870	5846.45	4.00	4424	4416	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.06	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.48	N	039340	500	115 억	450719	N	N	N	N
119	20240607	110426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	65985150	11272	61.19	5870	5890	5820	7630	4110	5870	5853.90	4.00	4065	3922	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.05	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.48	N	039340	500	115 억	450360	N	N	N	N
120	20240607	100426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	8770050	1496	8.12	5870	5890	5850	7630	4110	5870	5862.33	3.96	-68	-76	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.01	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.48	N	039340	500	115 억	446227	N	N	N	N
121	20240607	090423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	3998020	681	3.70	5870	5890	5870	7630	4110	5870	5870.81	3.96	-68	-68	5936	5902	5866	5832	5796	5905	5835	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	446227	N	N	N	N
122	20240605	160423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	106253470	18058	157.68	5870	5900	5830	7630	4110	5870	5884.01	3.96	-15	-15	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.08	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	446295	N	N	N	N
123	20240605	150423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	105267780	17890	156.22	5870	5900	5830	7630	4110	5870	5884.17	3.96	26	26	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.08	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	446336	N	N	N	N
124	20240605	140422	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	102755210	17461	152.47	5870	5900	5830	7630	4110	5870	5884.84	3.96	26	26	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.08	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	446336	N	N	N	N
125	20240605	130424	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5880	10	2	0.17	83336160	14158	123.63	5870	5900	5830	7630	4110	5870	5886.15	3.96	26	26	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1352	12.62	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.47	N	039340	500	115 억	446336	N	N	N	N
126	20240605	120423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5890	20	2	0.34	81576220	13857	121.00	5870	5900	5830	7630	4110	5870	5887.00	3.96	0	0	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1355	12.64	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.41	5060	20231026	16.40	6760	-12.87	20240405	5390	9.28	20240319	7400	-20.41	20230828	5060	16.40	20231026	0.47	N	039340	500	115 억	446310	N	N	N	N
127	20240605	110424	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	0	3	0.00	79305980	13471	117.63	5870	5900	5830	7630	4110	5870	5887.16	3.96	0	0	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1350	12.60	0.74	12	0.06	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	446310	N	N	N	N
128	20240605	100424	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-20	5	-0.34	765090	131	1.14	5870	5880	5830	7630	4110	5870	5840.38	3.96	0	0	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.47	N	039340	500	115 억	446310	N	N	N	N
129	20240605	090423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-10	5	-0.17	41050	7	0.06	5870	5880	5860	7630	4110	5870	5864.29	3.96	0	0	5943	5906	5863	5826	5783	5925	5845	115	1760	500	3990	10	1	23000000	1348	12.58	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.47	N	039340	500	115 억	446310	N	N	N	N
130	20240604	160420	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	-30	5	-0.51	64573250	11024	50.16	5860	5900	5820	7670	4130	5900	5857.51	3.96	1055	1055	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1350	12.60	0.74	12	0.05	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	446310	N	N	N	N
131	20240604	150420	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5840	-60	5	-1.02	59990300	10241	46.60	5860	5900	5820	7670	4130	5900	5857.86	3.97	1675	1675	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1343	12.53	0.73	12	0.04	466.00	7981.00	7400	20230828	-21.08	5060	20231026	15.42	6760	-13.61	20240405	5390	8.35	20240319	7400	-21.08	20230828	5060	15.42	20231026	0.47	N	039340	500	115 억	446930	N	N	N	N
132	20240604	140422	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	57262340	9774	44.48	5860	5900	5820	7670	4130	5900	5858.64	3.97	1755	1755	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.47	N	039340	500	115 억	447010	N	N	N	N
133	20240604	130420	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	50816340	8674	39.47	5860	5900	5820	7670	4130	5900	5858.47	3.97	1755	1755	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1348	12.58	0.73	12	0.04	466.00	7981.00	7400	20230828	-20.81	5060	20231026	15.81	6760	-13.31	20240405	5390	8.72	20240319	7400	-20.81	20230828	5060	15.81	20231026	0.47	N	039340	500	115 억	447010	N	N	N	N
134	20240604	120419	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5880	-20	5	-0.34	50411510	8605	39.16	5860	5900	5820	7670	4130	5900	5858.40	3.97	1755	1755	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1352	12.62	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.47	N	039340	500	115 억	447010	N	N	N	N
135	20240604	110417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	-30	5	-0.51	50053360	8544	38.88	5860	5900	5820	7670	4130	5900	5858.31	3.97	1771	1813	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1350	12.60	0.74	12	0.04	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.47	N	039340	500	115 억	447026	N	N	N	N
136	20240604	100418	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-50	5	-0.85	621100	106	0.48	5860	5900	5850	7670	4130	5900	5859.43	3.95	-3	-3	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1346	12.55	0.73	12	0.00	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.47	N	039340	500	115 억	445252	N	N	N	N
137	20240604	090420	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5900	0	3	0.00	17660	3	0.01	5860	5900	5860	7670	4130	5900	5886.67	3.95	0	0	5966	5932	5886	5852	5806	5910	5830	115	1770	500	4010	10	1	23000000	1357	12.66	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.47	N	039340	500	115 억	445255	N	N	N	N
138	20240603	160415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5900	-20	5	-0.34	128971970	21975	170.77	5910	5920	5840	7690	4150	5920	5869.02	3.95	89	89	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1357	12.66	0.74	12	0.10	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억	445255	N	N	N	N
139	20240603	150416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-70	5	-1.18	90056080	15354	119.32	5910	5920	5840	7690	4150	5920	5865.32	3.95	89	78	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1346	12.55	0.73	12	0.07	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.48	N	039340	500	115 억	445255	N	N	N	N
140	20240603	140415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5850	-70	5	-1.18	78898530	13445	104.48	5910	5920	5850	7690	4150	5920	5868.24	3.95	78	78	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1346	12.55	0.73	12	0.06	466.00	7981.00	7400	20230828	-20.95	5060	20231026	15.61	6760	-13.46	20240405	5390	8.53	20240319	7400	-20.95	20230828	5060	15.61	20231026	0.48	N	039340	500	115 억	445244	N	N	N	N
141	20240603	130415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5880	-40	5	-0.68	38751620	6584	51.17	5910	5920	5850	7690	4150	5920	5885.73	3.95	66	66	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1352	12.62	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.54	5060	20231026	16.21	6760	-13.02	20240405	5390	9.09	20240319	7400	-20.54	20230828	5060	16.21	20231026	0.48	N	039340	500	115 억	445232	N	N	N	N
142	20240603	120415	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5900	-20	5	-0.34	38363930	6518	50.65	5910	5920	5850	7690	4150	5920	5885.84	3.95	66	66	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1357	12.66	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억	445232	N	N	N	N
143	20240603	110413	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	-50	5	-0.84	38299190	6507	50.57	5910	5920	5850	7690	4150	5920	5885.84	3.95	66	66	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1350	12.60	0.74	12	0.03	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	445232	N	N	N	N
144	20240603	100412	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5870	-50	5	-0.84	4465510	761	5.91	5910	5920	5860	7690	4150	5920	5867.95	3.95	76	187	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1350	12.60	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.68	5060	20231026	16.01	6760	-13.17	20240405	5390	8.91	20240319	7400	-20.68	20230828	5060	16.01	20231026	0.48	N	039340	500	115 억	445242	N	N	N	N
145	20240603	090411	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	5900	-20	5	-0.34	124100	21	0.16	5910	5920	5900	7690	4150	5920	5909.52	3.95	-1	-1	6020	5970	5880	5830	5740	5995	5855	115	1770	500	4020	10	1	23000000	1357	12.66	0.74	12	0.00	466.00	7981.00	7400	20230828	-20.27	5060	20231026	16.60	6760	-12.72	20240405	5390	9.46	20240319	7400	-20.27	20230828	5060	16.60	20231026	0.48	N	039340	500	115 억	445165	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History