KissMeData/048550/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160529	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2075	-30	5	-1.43	937123520	453879	54.61	2095	2110	2040	2735	1475	2105	2064.67	2.00	12534	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	2007	-20.34	2.02	12	0.47	-102.00	1025.00	3005	20230524	-30.95	1644	20240320	26.22	2400	-13.54	20240510	1644	26.22	20240320	2915	-28.82	20230531	1644	26.22	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
3	20240531	150526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2050	-55	5	-2.61	818730370	396502	47.71	2095	2110	2040	2735	1475	2105	2064.86	2.00	-2063	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	1982	-20.10	2.00	12	0.41	-102.00	1025.00	3005	20230524	-31.78	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2915	-29.67	20230531	1644	24.70	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
4	20240531	140528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2070	-35	5	-1.66	723780195	350412	42.16	2095	2110	2040	2735	1475	2105	2065.49	2.00	-13930	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	2002	-20.29	2.02	12	0.36	-102.00	1025.00	3005	20230524	-31.11	1644	20240320	25.91	2400	-13.75	20240510	1644	25.91	20240320	2915	-28.99	20230531	1644	25.91	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
5	20240531	130530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2055	-50	5	-2.38	651455640	315395	37.95	2095	2110	2040	2735	1475	2105	2065.49	2.00	-37554	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	1987	-20.15	2.00	12	0.33	-102.00	1025.00	3005	20230524	-31.61	1644	20240320	25.00	2400	-14.38	20240510	1644	25.00	20240320	2915	-29.50	20230531	1644	25.00	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
6	20240531	120532	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2080	-25	5	-1.19	591820915	286507	34.47	2095	2110	2040	2735	1475	2105	2065.61	2.00	-43616	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	2011	-20.39	2.03	12	0.30	-102.00	1025.00	3005	20230524	-30.78	1644	20240320	26.52	2400	-13.33	20240510	1644	26.52	20240320	2915	-28.64	20230531	1644	26.52	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
7	20240531	110529	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2055	-50	5	-2.38	450917700	217959	26.23	2095	2110	2045	2735	1475	2105	2068.78	2.00	-60804	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	1987	-20.15	2.00	12	0.23	-102.00	1025.00	3005	20230524	-31.61	1644	20240320	25.00	2400	-14.38	20240510	1644	25.00	20240320	2915	-29.50	20230531	1644	25.00	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
8	20240531	100530	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2065	-40	5	-1.90	275165495	132470	15.94	2095	2110	2055	2735	1475	2105	2077.14	2.00	-30838	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	1997	-20.25	2.01	12	0.14	-102.00	1025.00	3005	20230524	-31.28	1644	20240320	25.61	2400	-13.96	20240510	1644	25.61	20240320	2915	-29.16	20230531	1644	25.61	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
9	20240531	090527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2105	0	3	0.00	24897560	11881	1.43	2095	2105	2090	2735	1475	2105	2095.40	2.00	3472	2185	2145	2100	2060	2015	2165	2080	484	630	500	1510	5	1	96706620	2036	-20.64	2.05	12	0.01	-102.00	1025.00	3005	20230524	-29.95	1644	20240320	28.04	2400	-12.29	20240510	1644	28.04	20240320	2915	-27.79	20230531	1644	28.04	20240320	2.81	N	048550	500	483 억	1929832	N	N	0	N	N
10	20240530	160525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2105	0	3	0.00	1701199065	810640	138.69	2095	2140	2055	2735	1475	2105	2098.58	2.11	-110428	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2036	-20.64	2.05	12	0.84	-102.00	1025.00	3015	20230523	-30.18	1644	20240320	28.04	2400	-12.29	20240510	1644	28.04	20240320	2915	-27.79	20230531	1644	28.04	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
11	20240530	150526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2115	10	2	0.48	1546071085	737186	126.12	2095	2140	2055	2735	1475	2105	2097.26	2.11	-95185	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2045	-20.74	2.06	12	0.76	-102.00	1025.00	3015	20230523	-29.85	1644	20240320	28.65	2400	-11.88	20240510	1644	28.65	20240320	2915	-27.44	20230531	1644	28.65	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
12	20240530	140527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2090	-15	5	-0.71	1357531070	648073	110.87	2095	2140	2055	2735	1475	2105	2094.72	2.11	-94410	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2021	-20.49	2.04	12	0.67	-102.00	1025.00	3015	20230523	-30.68	1644	20240320	27.13	2400	-12.92	20240510	1644	27.13	20240320	2915	-28.30	20230531	1644	27.13	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
13	20240530	130527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2065	-40	5	-1.90	1200698555	572262	97.90	2095	2140	2060	2735	1475	2105	2098.16	2.11	-83447	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	1997	-20.25	2.01	12	0.59	-102.00	1025.00	3015	20230523	-31.51	1644	20240320	25.61	2400	-13.96	20240510	1644	25.61	20240320	2915	-29.16	20230531	1644	25.61	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
14	20240530	120527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2085	-20	5	-0.95	950329855	451333	77.22	2095	2140	2080	2735	1475	2105	2105.61	2.11	-75024	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2016	-20.44	2.03	12	0.47	-102.00	1025.00	3015	20230523	-30.85	1644	20240320	26.82	2400	-13.12	20240510	1644	26.82	20240320	2915	-28.47	20230531	1644	26.82	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
15	20240530	110527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2120	15	2	0.71	646534730	306695	52.47	2095	2140	2090	2735	1475	2105	2108.07	2.11	2644	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2050	-20.78	2.07	12	0.32	-102.00	1025.00	3015	20230523	-29.68	1644	20240320	28.95	2400	-11.67	20240510	1644	28.95	20240320	2915	-27.27	20230531	1644	28.95	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
16	20240530	100528	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2090	-15	5	-0.71	453231065	215546	36.88	2095	2130	2090	2735	1475	2105	2102.71	2.11	13622	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2021	-20.49	2.04	12	0.22	-102.00	1025.00	3015	20230523	-30.68	1644	20240320	27.13	2400	-12.92	20240510	1644	27.13	20240320	2915	-28.30	20230531	1644	27.13	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
17	20240530	090527	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2090	-15	5	-0.71	146264610	69864	11.95	2095	2120	2090	2735	1475	2105	2093.56	2.11	36788	2218	2161	2133	2076	2048	2147	2062	484	630	500	1510	5	1	96706620	2021	-20.49	2.04	12	0.07	-102.00	1025.00	3015	20230523	-30.68	1644	20240320	27.13	2400	-12.92	20240510	1644	27.13	20240320	2915	-28.30	20230531	1644	27.13	20240320	2.83	N	048550	500	483 억	2042420	N	N	24	N	N
18	20240529	160522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2105	-40	5	-1.86	1184330990	554565	56.89	2140	2190	2105	2785	1505	2145	2135.64	2.14	-27927	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2036	-20.64	2.05	12	0.57	-102.00	1025.00	3015	20230523	-30.18	1644	20240320	28.04	2400	-12.29	20240510	1644	28.04	20240320	2915	-27.79	20230531	1644	28.04	20240320	2.80	N	048550	500	483 억	2070071	N	N	24	N	N
19	20240529	150521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	1069555625	500217	51.32	2140	2190	2105	2785	1505	2145	2138.18	2.14	-37766	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2060	-20.88	2.08	12	0.52	-102.00	1025.00	3015	20230523	-29.35	1644	20240320	29.56	2400	-11.25	20240510	1644	29.56	20240320	2915	-26.93	20230531	1644	29.56	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
20	20240529	140523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	0	3	0.00	873823275	408308	41.89	2140	2190	2105	2785	1505	2145	2140.11	2.14	-33359	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2074	-21.03	2.09	12	0.42	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	2915	-26.42	20230531	1644	30.47	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
21	20240529	130523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2125	-20	5	-0.93	774924235	361888	37.13	2140	2190	2105	2785	1505	2145	2141.34	2.14	-26675	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2055	-20.83	2.07	12	0.37	-102.00	1025.00	3015	20230523	-29.52	1644	20240320	29.26	2400	-11.46	20240510	1644	29.26	20240320	2915	-27.10	20230531	1644	29.26	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
22	20240529	120526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2130	-15	5	-0.70	704198090	328583	33.71	2140	2190	2105	2785	1505	2145	2143.14	2.14	-32242	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2060	-20.88	2.08	12	0.34	-102.00	1025.00	3015	20230523	-29.35	1644	20240320	29.56	2400	-11.25	20240510	1644	29.56	20240320	2915	-26.93	20230531	1644	29.56	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
23	20240529	110523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	657509780	306719	31.47	2140	2190	2105	2785	1505	2145	2143.69	2.14	-29371	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2050	-20.78	2.07	12	0.32	-102.00	1025.00	3015	20230523	-29.68	1644	20240320	28.95	2400	-11.67	20240510	1644	28.95	20240320	2915	-27.27	20230531	1644	28.95	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
24	20240529	100522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2110	-35	5	-1.63	483497530	224539	23.04	2140	2190	2110	2785	1505	2145	2153.29	2.14	-44617	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2041	-20.69	2.06	12	0.23	-102.00	1025.00	3015	20230523	-30.02	1644	20240320	28.35	2400	-12.08	20240510	1644	28.35	20240320	2915	-27.62	20230531	1644	28.35	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
25	20240529	090519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2170	25	2	1.17	86159735	40047	4.11	2140	2175	2135	2785	1505	2145	2151.48	2.14	2313	2235	2190	2160	2115	2085	2175	2100	484	640	500	1540	5	1	96706620	2099	-21.27	2.12	12	0.04	-102.00	1025.00	3015	20230523	-28.03	1644	20240320	32.00	2400	-9.58	20240510	1644	32.00	20240320	2915	-25.56	20230531	1644	32.00	20240320	2.80	N	048550	500	483 억	2070071	N	N	133	N	N
26	20240528	160519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	-50	5	-2.28	2070646915	959568	60.50	2185	2205	2130	2850	1540	2195	2157.53	2.13	14717	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2074	-21.03	2.09	12	0.99	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	2915	-26.42	20230531	1644	30.47	20240320	2.76	N	048550	500	483 억	2055630	N	N	133	N	N
27	20240528	150522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2150	-45	5	-2.05	1920700225	889805	56.11	2185	2205	2130	2850	1540	2195	2158.11	2.13	-16598	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2079	-21.08	2.10	12	0.92	-102.00	1025.00	3015	20230523	-28.69	1644	20240320	30.78	2400	-10.42	20240510	1644	30.78	20240320	2915	-26.24	20230531	1644	30.78	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
28	20240528	140522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	-50	5	-2.28	1662526060	769168	48.50	2185	2205	2135	2850	1540	2195	2160.97	2.13	-44594	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2074	-21.03	2.09	12	0.80	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	2915	-26.42	20230531	1644	30.47	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
29	20240528	130520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2140	-55	5	-2.51	1485930350	686719	43.30	2185	2205	2135	2850	1540	2195	2163.30	2.13	-44737	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2070	-20.98	2.09	12	0.71	-102.00	1025.00	3015	20230523	-29.02	1644	20240320	30.17	2400	-10.83	20240510	1644	30.17	20240320	2915	-26.59	20230531	1644	30.17	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
30	20240528	120520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	-50	5	-2.28	1257949870	580194	36.58	2185	2205	2140	2850	1540	2195	2167.64	2.13	-36212	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2074	-21.03	2.09	12	0.60	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	2915	-26.42	20230531	1644	30.47	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
31	20240528	110509	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2180	-15	5	-0.68	859674355	395237	24.92	2185	2205	2155	2850	1540	2195	2174.52	2.13	-8140	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2108	-21.37	2.13	12	0.41	-102.00	1025.00	3015	20230523	-27.69	1644	20240320	32.60	2400	-9.17	20240510	1644	32.60	20240320	2915	-25.21	20230531	1644	32.60	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
32	20240528	100521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2175	-20	5	-0.91	675880635	310550	19.58	2185	2205	2155	2850	1540	2195	2175.72	2.13	1542	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2103	-21.32	2.12	12	0.32	-102.00	1025.00	3015	20230523	-27.86	1644	20240320	32.30	2400	-9.38	20240510	1644	32.30	20240320	2915	-25.39	20230531	1644	32.30	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
33	20240528	090521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2155	-40	5	-1.82	280913495	129524	8.17	2185	2190	2155	2850	1540	2195	2166.39	2.13	6639	2295	2245	2215	2165	2135	2230	2150	484	655	500	1580	5	1	96706620	2084	-21.13	2.10	12	0.13	-102.00	1025.00	3015	20230523	-28.52	1644	20240320	31.08	2400	-10.21	20240510	1644	31.08	20240320	2915	-26.07	20230531	1644	31.08	20240320	2.76	N	048550	500	483 억	2055630	N	N	1926	N	N
34	20240527	160512	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2195	-15	5	-0.68	3423099360	1538672	58.87	2250	2265	2185	2870	1550	2210	2224.74	2.06	63284	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2123	-21.52	2.14	12	1.59	-102.00	1025.00	3015	20230523	-27.20	1644	20240320	33.52	2400	-8.54	20240510	1644	33.52	20240320	2915	-24.70	20230531	1644	33.52	20240320	2.77	N	048550	500	483 억	1992335	N	N	1926	N	N
35	20240527	150521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2200	-10	5	-0.45	3167696880	1422221	54.41	2250	2265	2190	2870	1550	2210	2227.29	2.06	37141	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2128	-21.57	2.15	12	1.47	-102.00	1025.00	3015	20230523	-27.03	1644	20240320	33.82	2400	-8.33	20240510	1644	33.82	20240320	2915	-24.53	20230531	1644	33.82	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
36	20240527	140519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	-5	5	-0.23	2902262025	1301299	49.79	2250	2265	2190	2870	1550	2210	2230.28	2.06	58717	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2132	-21.62	2.15	12	1.35	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	2915	-24.36	20230531	1644	34.12	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
37	20240527	130519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	-5	5	-0.23	2713738645	1215762	46.51	2250	2265	2190	2870	1550	2210	2232.13	2.06	60928	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2132	-21.62	2.15	12	1.26	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	2915	-24.36	20230531	1644	34.12	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
38	20240527	120520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2215	5	2	0.23	2383972775	1065954	40.78	2250	2265	2205	2870	1550	2210	2236.47	2.06	70738	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2142	-21.72	2.16	12	1.10	-102.00	1025.00	3015	20230523	-26.53	1644	20240320	34.73	2400	-7.71	20240510	1644	34.73	20240320	2915	-24.01	20230531	1644	34.73	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
39	20240527	110519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2230	20	2	0.90	2084639840	931165	35.62	2250	2265	2210	2870	1550	2210	2238.74	2.06	61174	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2157	-21.86	2.18	12	0.96	-102.00	1025.00	3015	20230523	-26.04	1644	20240320	35.64	2400	-7.08	20240510	1644	35.64	20240320	2915	-23.50	20230531	1644	35.64	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
40	20240527	100517	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	15	2	0.68	1707301110	761396	29.13	2250	2265	2215	2870	1550	2210	2242.33	2.06	53959	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2152	-21.81	2.17	12	0.79	-102.00	1025.00	3015	20230523	-26.20	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	2915	-23.67	20230531	1644	35.34	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
41	20240527	090519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	15	2	0.68	425286020	189769	7.26	2250	2260	2215	2870	1550	2210	2241.07	2.06	-14260	2370	2290	2235	2155	2100	2262	2127	484	660	500	1590	5	1	96706620	2152	-21.81	2.17	12	0.20	-102.00	1025.00	3015	20230523	-26.20	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	2915	-23.67	20230531	1644	35.34	20240320	2.77	N	048550	500	483 억	1992335	N	N	66	N	N
42	20240524	160455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2210	-5	5	-0.23	5788366340	2587249	22.05	2215	2315	2180	2875	1555	2215	2237.28	2.06	-1262	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2137	-21.67	2.16	12	2.68	-102.00	1025.00	3015	20230523	-26.70	1644	20240320	34.43	2400	-7.92	20240510	1644	34.43	20240320	3005	-26.46	20230524	1644	34.43	20240320	2.68	N	048550	500	483 억	1991412	N	N	66	N	N
43	20240524	150453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2220	5	2	0.23	5551024920	2479770	21.14	2215	2315	2180	2875	1555	2215	2238.53	2.06	-26805	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2147	-21.76	2.17	12	2.56	-102.00	1025.00	3015	20230523	-26.37	1644	20240320	35.04	2400	-7.50	20240510	1644	35.04	20240320	3005	-26.12	20230524	1644	35.04	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
44	20240524	140456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2215	0	3	0.00	5216825020	2328517	19.85	2215	2315	2180	2875	1555	2215	2240.42	2.06	-55369	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2142	-21.72	2.16	12	2.41	-102.00	1025.00	3015	20230523	-26.53	1644	20240320	34.73	2400	-7.71	20240510	1644	34.73	20240320	3005	-26.29	20230524	1644	34.73	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
45	20240524	130455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	-10	5	-0.45	4999765715	2229984	19.01	2215	2315	2180	2875	1555	2215	2242.08	2.06	-60447	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2132	-21.62	2.15	12	2.31	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3005	-26.62	20230524	1644	34.12	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
46	20240524	120453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2220	5	2	0.23	4632326565	2063318	17.59	2215	2315	2180	2875	1555	2215	2245.10	2.06	-57728	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2147	-21.76	2.17	12	2.13	-102.00	1025.00	3015	20230523	-26.37	1644	20240320	35.04	2400	-7.50	20240510	1644	35.04	20240320	3005	-26.12	20230524	1644	35.04	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
47	20240524	110454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2220	5	2	0.23	4442362075	1977463	16.85	2215	2315	2180	2875	1555	2215	2246.51	2.06	-57603	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2147	-21.76	2.17	12	2.04	-102.00	1025.00	3015	20230523	-26.37	1644	20240320	35.04	2400	-7.50	20240510	1644	35.04	20240320	3005	-26.12	20230524	1644	35.04	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
48	20240524	100457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2250	35	2	1.58	2008205060	900113	7.67	2215	2265	2180	2875	1555	2215	2231.08	2.06	-6943	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2176	-22.06	2.20	12	0.93	-102.00	1025.00	3015	20230523	-25.37	1644	20240320	36.86	2400	-6.25	20240510	1644	36.86	20240320	3005	-25.12	20230524	1644	36.86	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
49	20240524	090455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2230	15	2	0.68	414066970	186881	1.59	2215	2235	2180	2875	1555	2215	2215.68	2.06	1838	2565	2390	2210	2035	1855	2477	2122	484	660	500	1590	5	1	96706620	2157	-21.86	2.18	12	0.19	-102.00	1025.00	3015	20230523	-26.04	1644	20240320	35.64	2400	-7.08	20240510	1644	35.64	20240320	3005	-25.79	20230524	1644	35.64	20240320	2.68	N	048550	500	483 억	1991412	N	N	965	N	N
50	20240523	160451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2215	105	2	4.98	26108744290	11594834	750.98	2095	2385	2030	2740	1480	2110	2251.82	1.94	114166	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2142	-21.72	2.16	12	11.99	-102.00	1025.00	3015	20230523	-26.53	1644	20240320	34.73	2400	-7.71	20240510	1644	34.73	20240320	3015	-26.53	20230523	1644	34.73	20240320	2.74	N	048550	500	483 억	1878347	N	N	965	N	N
51	20240523	150455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	95	2	4.50	25512879230	11324968	733.50	2095	2385	2030	2740	1480	2110	2252.80	1.94	96672	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2132	-21.62	2.15	12	11.71	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3015	-26.87	20230523	1644	34.12	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
52	20240523	140456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2230	120	2	5.69	24618759930	10921744	707.38	2095	2385	2030	2740	1480	2110	2254.11	1.94	26905	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2157	-21.86	2.18	12	11.29	-102.00	1025.00	3015	20230523	-26.04	1644	20240320	35.64	2400	-7.08	20240510	1644	35.64	20240320	3015	-26.04	20230523	1644	35.64	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
53	20240523	130455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	95	2	4.50	19815600800	8775336	568.36	2095	2385	2030	2740	1480	2110	2258.10	1.94	-101851	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2132	-21.62	2.15	12	9.07	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3015	-26.87	20230523	1644	34.12	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
54	20240523	120452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	95	2	4.50	18738613080	8284076	536.55	2095	2385	2030	2740	1480	2110	2262.00	1.94	-124386	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2132	-21.62	2.15	12	8.57	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3015	-26.87	20230523	1644	34.12	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
55	20240523	110451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2345	235	2	11.14	6455448715	2860258	185.25	2095	2385	2030	2740	1480	2110	2256.95	1.94	80375	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2268	-22.99	2.29	12	2.96	-102.00	1025.00	3015	20230523	-22.22	1644	20240320	42.64	2400	-2.29	20240510	1644	42.64	20240320	3015	-22.22	20230523	1644	42.64	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
56	20240523	100452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2120	10	2	0.47	963957315	463703	30.03	2095	2140	2030	2740	1480	2110	2078.82	1.94	67707	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2050	-20.78	2.07	12	0.48	-102.00	1025.00	3015	20230523	-29.68	1644	20240320	28.95	2400	-11.67	20240510	1644	28.95	20240320	3015	-29.68	20230523	1644	28.95	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
57	20240523	090454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2075	-35	5	-1.66	208824700	100170	6.49	2095	2110	2075	2740	1480	2110	2084.70	1.94	30557	2290	2200	2155	2065	2020	2177	2042	484	630	500	1510	5	1	96706620	2007	-20.34	2.02	12	0.10	-102.00	1025.00	3015	20230523	-31.18	1644	20240320	26.22	2400	-13.54	20240510	1644	26.22	20240320	3015	-31.18	20230523	1644	26.22	20240320	2.74	N	048550	500	483 억	1878347	N	N	624	N	N
58	20240522	160448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2110	-45	5	-2.09	3326706240	1528559	159.04	2140	2245	2110	2800	1510	2155	2176.49	2.18	-227320	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2041	-20.69	2.06	12	1.58	-102.00	1025.00	3015	20230523	-30.02	1644	20240320	28.35	2400	-12.08	20240510	1644	28.35	20240320	3015	-30.02	20230523	1644	28.35	20240320	2.74	N	048550	500	483 억	2105724	N	N	624	N	N
59	20240522	150451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2130	-25	5	-1.16	3159532885	1449551	150.82	2140	2245	2120	2800	1510	2155	2179.67	2.18	-236971	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2060	-20.88	2.08	12	1.50	-102.00	1025.00	3015	20230523	-29.35	1644	20240320	29.56	2400	-11.25	20240510	1644	29.56	20240320	3015	-29.35	20230523	1644	29.56	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
60	20240522	140452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2140	-15	5	-0.70	2895799180	1325849	137.95	2140	2245	2135	2800	1510	2155	2184.12	2.18	-228303	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2070	-20.98	2.09	12	1.37	-102.00	1025.00	3015	20230523	-29.02	1644	20240320	30.17	2400	-10.83	20240510	1644	30.17	20240320	3015	-29.02	20230523	1644	30.17	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
61	20240522	130449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2160	5	2	0.23	2630409365	1202096	125.08	2140	2245	2135	2800	1510	2155	2188.19	2.18	-220631	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2089	-21.18	2.11	12	1.24	-102.00	1025.00	3015	20230523	-28.36	1644	20240320	31.39	2400	-10.00	20240510	1644	31.39	20240320	3015	-28.36	20230523	1644	31.39	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
62	20240522	120449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2155	0	3	0.00	2524319095	1152875	119.96	2140	2245	2135	2800	1510	2155	2189.59	2.18	-211797	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2084	-21.13	2.10	12	1.19	-102.00	1025.00	3015	20230523	-28.52	1644	20240320	31.08	2400	-10.21	20240510	1644	31.08	20240320	3015	-28.52	20230523	1644	31.08	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
63	20240522	110452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2190	35	2	1.62	2171957415	989946	103.00	2140	2245	2135	2800	1510	2155	2194.03	2.18	-185420	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2118	-21.47	2.14	12	1.02	-102.00	1025.00	3015	20230523	-27.36	1644	20240320	33.21	2400	-8.75	20240510	1644	33.21	20240320	3015	-27.36	20230523	1644	33.21	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
64	20240522	100451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2180	25	2	1.16	1911014225	870201	90.54	2140	2245	2135	2800	1510	2155	2196.07	2.18	-148583	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2108	-21.37	2.13	12	0.90	-102.00	1025.00	3015	20230523	-27.69	1644	20240320	32.60	2400	-9.17	20240510	1644	32.60	20240320	3015	-27.69	20230523	1644	32.60	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
65	20240522	090450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2165	10	2	0.46	100003300	46523	4.84	2140	2170	2135	2800	1510	2155	2149.51	2.18	1491	2228	2191	2138	2101	2048	2165	2075	484	645	500	1550	5	1	96706620	2094	-21.23	2.11	12	0.05	-102.00	1025.00	3015	20230523	-28.19	1644	20240320	31.69	2400	-9.79	20240510	1644	31.69	20240320	3015	-28.19	20230523	1644	31.69	20240320	2.74	N	048550	500	483 억	2105724	N	N	288	N	N
66	20240521	160446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2155	-25	5	-1.15	2010926525	941730	65.00	2160	2175	2085	2830	1530	2180	2135.21	2.07	104465	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2084	-21.13	2.10	12	0.97	-102.00	1025.00	3015	20230523	-28.52	1644	20240320	31.08	2400	-10.21	20240510	1644	31.08	20240320	3015	-28.52	20230523	1644	31.08	20240320	2.74	N	048550	500	483 억	2001563	N	N	288	N	N
67	20240521	150450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2140	-40	5	-1.83	1814840555	850312	58.69	2160	2175	2085	2830	1530	2180	2134.31	2.07	87022	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2070	-20.98	2.09	12	0.88	-102.00	1025.00	3015	20230523	-29.02	1644	20240320	30.17	2400	-10.83	20240510	1644	30.17	20240320	3015	-29.02	20230523	1644	30.17	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
68	20240521	140449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	-35	5	-1.61	1618167430	758276	52.34	2160	2175	2085	2830	1530	2180	2133.99	2.07	55472	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2074	-21.03	2.09	12	0.78	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	3015	-28.86	20230523	1644	30.47	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
69	20240521	130449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2135	-45	5	-2.06	1540864885	722215	49.85	2160	2175	2085	2830	1530	2180	2133.51	2.07	53034	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2065	-20.93	2.08	12	0.75	-102.00	1025.00	3015	20230523	-29.19	1644	20240320	29.87	2400	-11.04	20240510	1644	29.87	20240320	3015	-29.19	20230523	1644	29.87	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
70	20240521	120450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2145	-35	5	-1.61	1448846450	679201	46.88	2160	2175	2085	2830	1530	2180	2133.15	2.07	58059	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2074	-21.03	2.09	12	0.70	-102.00	1025.00	3015	20230523	-28.86	1644	20240320	30.47	2400	-10.62	20240510	1644	30.47	20240320	3015	-28.86	20230523	1644	30.47	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
71	20240521	110451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2135	-45	5	-2.06	1376578410	645401	44.55	2160	2175	2085	2830	1530	2180	2132.89	2.07	59476	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2065	-20.93	2.08	12	0.67	-102.00	1025.00	3015	20230523	-29.19	1644	20240320	29.87	2400	-11.04	20240510	1644	29.87	20240320	3015	-29.19	20230523	1644	29.87	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
72	20240521	100450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2150	-30	5	-1.38	1138411420	534272	36.88	2160	2175	2085	2830	1530	2180	2130.75	2.07	62568	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2079	-21.08	2.10	12	0.55	-102.00	1025.00	3015	20230523	-28.69	1644	20240320	30.78	2400	-10.42	20240510	1644	30.78	20240320	3015	-28.69	20230523	1644	30.78	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
73	20240521	090448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2150	-30	5	-1.38	317431075	147251	10.16	2160	2175	2140	2830	1530	2180	2155.67	2.07	24355	2300	2240	2195	2135	2090	2270	2165	484	650	500	1560	5	1	96706620	2079	-21.08	2.10	12	0.15	-102.00	1025.00	3015	20230523	-28.69	1644	20240320	30.78	2400	-10.42	20240510	1644	30.78	20240320	3015	-28.69	20230523	1644	30.78	20240320	2.74	N	048550	500	483 억	2001563	N	N	363	N	N
74	20240517	160450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2215	-15	5	-0.67	4711480405	2136779	22.25	2220	2255	2140	2895	1565	2230	2204.93	2.10	12670	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2142	-21.72	2.16	12	2.21	-102.00	1025.00	3015	20230523	-26.53	1644	20240320	34.73	2400	-7.71	20240510	1644	34.73	20240320	3015	-26.53	20230523	1644	34.73	20240320	2.95	N	048550	500	483 억	2027242	N	N	17	N	N
75	20240517	150453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2200	-30	5	-1.35	4523665475	2051840	21.36	2220	2255	2140	2895	1565	2230	2204.68	2.10	18166	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2128	-21.57	2.15	12	2.12	-102.00	1025.00	3015	20230523	-27.03	1644	20240320	33.82	2400	-8.33	20240510	1644	33.82	20240320	3015	-27.03	20230523	1644	33.82	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
76	20240517	140446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2210	-20	5	-0.90	4079729755	1849776	19.26	2220	2255	2140	2895	1565	2230	2205.52	2.10	-11842	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2137	-21.67	2.16	12	1.91	-102.00	1025.00	3015	20230523	-26.70	1644	20240320	34.43	2400	-7.92	20240510	1644	34.43	20240320	3015	-26.70	20230523	1644	34.43	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
77	20240517	130443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2235	5	2	0.22	3655520970	1658530	17.27	2220	2255	2140	2895	1565	2230	2204.07	2.10	-15669	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2161	-21.91	2.18	12	1.72	-102.00	1025.00	3015	20230523	-25.87	1644	20240320	35.95	2400	-6.88	20240510	1644	35.95	20240320	3015	-25.87	20230523	1644	35.95	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
78	20240517	120444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2245	15	2	0.67	3303007010	1500877	15.63	2220	2255	2140	2895	1565	2230	2200.71	2.10	-44551	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2171	-22.01	2.19	12	1.55	-102.00	1025.00	3015	20230523	-25.54	1644	20240320	36.56	2400	-6.46	20240510	1644	36.56	20240320	3015	-25.54	20230523	1644	36.56	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
79	20240517	110444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2245	15	2	0.67	2563597860	1171073	12.19	2220	2255	2140	2895	1565	2230	2189.09	2.10	-58679	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2171	-22.01	2.19	12	1.21	-102.00	1025.00	3015	20230523	-25.54	1644	20240320	36.56	2400	-6.46	20240510	1644	36.56	20240320	3015	-25.54	20230523	1644	36.56	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
80	20240517	100442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2160	-70	5	-3.14	1567711560	722422	7.52	2220	2225	2140	2895	1565	2230	2170.04	2.10	-69222	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2089	-21.18	2.11	12	0.75	-102.00	1025.00	3015	20230523	-28.36	1644	20240320	31.39	2400	-10.00	20240510	1644	31.39	20240320	3015	-28.36	20230523	1644	31.39	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
81	20240517	090445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2165	-65	5	-2.91	530151940	242469	2.52	2220	2225	2150	2895	1565	2230	2186.40	2.10	-61062	2506	2367	2251	2112	1996	2437	2182	484	665	500	1600	5	1	96706620	2094	-21.23	2.11	12	0.25	-102.00	1025.00	3015	20230523	-28.19	1644	20240320	31.69	2400	-9.79	20240510	1644	31.69	20240320	3015	-28.19	20230523	1644	31.69	20240320	2.95	N	048550	500	483 억	2027242	N	N	0	N	N
82	20240516	160442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2230	50	2	2.29	21748684210	9534845	248.09	2175	2390	2135	2830	1530	2180	2281.03	2.21	-97990	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2157	-21.86	2.18	12	9.86	-102.00	1025.00	3015	20230523	-26.04	1644	20240320	35.64	2400	-7.08	20240510	1644	35.64	20240320	3015	-26.04	20230523	1644	35.64	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
83	20240516	150441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	45	2	2.06	21248248635	9309656	242.23	2175	2390	2135	2830	1530	2180	2282.41	2.21	-121640	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2152	-21.81	2.17	12	9.63	-102.00	1025.00	3015	20230523	-26.20	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	3015	-26.20	20230523	1644	35.34	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
84	20240516	140444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	45	2	2.06	19817390540	8666189	225.49	2175	2390	2135	2830	1530	2180	2286.78	2.21	-295190	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2152	-21.81	2.17	12	8.96	-102.00	1025.00	3015	20230523	-26.20	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	3015	-26.20	20230523	1644	35.34	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
85	20240516	130444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	25	2	1.15	2547410065	1167366	30.37	2175	2225	2135	2830	1530	2180	2182.19	2.21	-126188	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2132	-21.62	2.15	12	1.21	-102.00	1025.00	3015	20230523	-26.87	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3015	-26.87	20230523	1644	34.12	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
86	20240516	120440	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2195	15	2	0.69	1911550935	879082	22.87	2175	2225	2135	2830	1530	2180	2174.47	2.21	-65901	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2123	-21.52	2.14	12	0.91	-102.00	1025.00	3015	20230523	-27.20	1644	20240320	33.52	2400	-8.54	20240510	1644	33.52	20240320	3015	-27.20	20230523	1644	33.52	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
87	20240516	110439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2165	-15	5	-0.69	1402542320	646412	16.82	2175	2205	2135	2830	1530	2180	2169.70	2.21	-48149	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2094	-21.23	2.11	12	0.67	-102.00	1025.00	3015	20230523	-28.19	1644	20240320	31.69	2400	-9.79	20240510	1644	31.69	20240320	3015	-28.19	20230523	1644	31.69	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
88	20240516	100440	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2175	-5	5	-0.23	1093370365	504194	13.12	2175	2205	2135	2830	1530	2180	2168.50	2.21	-12237	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2103	-21.32	2.12	12	0.52	-102.00	1025.00	3015	20230523	-27.86	1644	20240320	32.30	2400	-9.38	20240510	1644	32.30	20240320	3015	-27.86	20230523	1644	32.30	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
89	20240516	090441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2180	0	3	0.00	209585570	96595	2.51	2175	2180	2160	2830	1530	2180	2169.48	2.21	-18370	2340	2260	2210	2130	2080	2300	2170	484	650	500	1560	5	1	96706620	2108	-21.37	2.13	12	0.10	-102.00	1025.00	3015	20230523	-27.69	1644	20240320	32.60	2400	-9.17	20240510	1644	32.60	20240320	3015	-27.69	20230523	1644	32.60	20240320	2.93	N	048550	500	483 억	2132442	N	N	1242	N	N
90	20240514	160446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2180	10	2	0.46	8325374610	3750744	73.65	2160	2290	2160	2820	1520	2170	2219.77	2.05	134440	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2108	-21.37	2.13	12	3.88	-102.00	1025.00	3040	20230508	-28.29	1644	20240320	32.60	2400	-9.17	20240510	1644	32.60	20240320	3015	-27.69	20230523	1644	32.60	20240320	2.83	N	048550	500	483 억	1981889	N	N	1242	N	N
91	20240514	150448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2185	15	2	0.69	7876899295	3544996	69.61	2160	2290	2160	2820	1520	2170	2222.00	2.05	89558	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2113	-21.42	2.13	12	3.67	-102.00	1025.00	3040	20230508	-28.12	1644	20240320	32.91	2400	-8.96	20240510	1644	32.91	20240320	3015	-27.53	20230523	1644	32.91	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
92	20240514	140446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2200	30	2	1.38	7417758545	3335334	65.50	2160	2290	2160	2820	1520	2170	2224.02	2.05	71161	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2128	-21.57	2.15	12	3.45	-102.00	1025.00	3040	20230508	-27.63	1644	20240320	33.82	2400	-8.33	20240510	1644	33.82	20240320	3015	-27.03	20230523	1644	33.82	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
93	20240514	130447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2185	15	2	0.69	7061189280	3172507	62.30	2160	2290	2160	2820	1520	2170	2225.77	2.05	37508	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2113	-21.42	2.13	12	3.28	-102.00	1025.00	3040	20230508	-28.12	1644	20240320	32.91	2400	-8.96	20240510	1644	32.91	20240320	3015	-27.53	20230523	1644	32.91	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
94	20240514	120445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2195	25	2	1.15	6551851170	2938472	57.70	2160	2290	2160	2820	1520	2170	2229.71	2.05	-9263	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2123	-21.52	2.14	12	3.04	-102.00	1025.00	3040	20230508	-27.80	1644	20240320	33.52	2400	-8.54	20240510	1644	33.52	20240320	3015	-27.20	20230523	1644	33.52	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
95	20240514	110445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2200	30	2	1.38	6220121265	2787051	54.73	2160	2290	2160	2820	1520	2170	2231.83	2.05	-36484	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2128	-21.57	2.15	12	2.88	-102.00	1025.00	3040	20230508	-27.63	1644	20240320	33.82	2400	-8.33	20240510	1644	33.82	20240320	3015	-27.03	20230523	1644	33.82	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
96	20240514	100445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	55	2	2.53	4988512585	2228052	43.75	2160	2290	2160	2820	1520	2170	2239.00	2.05	-17981	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2152	-21.81	2.17	12	2.30	-102.00	1025.00	3040	20230508	-26.81	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	3015	-26.20	20230523	1644	35.34	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
97	20240514	090445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2175	5	2	0.23	263801640	121655	2.39	2160	2190	2160	2820	1520	2170	2168.42	2.05	-17758	2343	2256	2208	2121	2073	2232	2097	484	650	500	1560	5	1	96706620	2103	-21.32	2.12	12	0.13	-102.00	1025.00	3040	20230508	-28.45	1644	20240320	32.30	2400	-9.38	20240510	1644	32.30	20240320	3015	-27.86	20230523	1644	32.30	20240320	2.83	N	048550	500	483 억	1981889	N	N	6630	N	N
98	20240513	160446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2170	-65	5	-2.91	11163377655	5009946	11.34	2235	2295	2160	2905	1565	2235	2228.31	1.97	68413	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2099	-21.27	2.12	12	5.18	-102.00	1025.00	3040	20230508	-28.62	1644	20240320	32.00	2400	-9.58	20240510	1644	32.00	20240320	3015	-28.03	20230523	1644	32.00	20240320	2.86	N	048550	500	483 억	1907770	N	N	6630	N	N
99	20240513	150447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2185	-50	5	-2.24	10540412970	4723383	10.69	2235	2295	2160	2905	1565	2235	2231.52	1.97	47557	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2113	-21.42	2.13	12	4.88	-102.00	1025.00	3040	20230508	-28.12	1644	20240320	32.91	2400	-8.96	20240510	1644	32.91	20240320	3015	-27.53	20230523	1644	32.91	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
100	20240513	140445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2220	-15	5	-0.67	9393167640	4199108	9.50	2235	2295	2190	2905	1565	2235	2236.95	1.97	139792	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2147	-21.76	2.17	12	4.34	-102.00	1025.00	3040	20230508	-26.97	1644	20240320	35.04	2400	-7.50	20240510	1644	35.04	20240320	3015	-26.37	20230523	1644	35.04	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
101	20240513	130444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2210	-25	5	-1.12	8566693785	3823884	8.65	2235	2295	2195	2905	1565	2235	2240.34	1.97	-7991	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2137	-21.67	2.16	12	3.95	-102.00	1025.00	3040	20230508	-27.30	1644	20240320	34.43	2400	-7.92	20240510	1644	34.43	20240320	3015	-26.70	20230523	1644	34.43	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
102	20240513	120445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2235	0	3	0.00	7873812245	3510179	7.94	2235	2295	2195	2905	1565	2235	2243.19	1.97	-21138	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2161	-21.91	2.18	12	3.63	-102.00	1025.00	3040	20230508	-26.48	1644	20240320	35.95	2400	-6.88	20240510	1644	35.95	20240320	3015	-25.87	20230523	1644	35.95	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
103	20240513	110444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2240	5	2	0.22	7324649470	3264090	7.39	2235	2295	2195	2905	1565	2235	2244.07	1.97	-18736	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2166	-21.96	2.19	12	3.38	-102.00	1025.00	3040	20230508	-26.32	1644	20240320	36.25	2400	-6.67	20240510	1644	36.25	20240320	3015	-25.70	20230523	1644	36.25	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
104	20240513	100446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2215	-20	5	-0.89	6080648790	2709758	6.13	2235	2295	2195	2905	1565	2235	2244.06	1.97	-87775	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2142	-21.72	2.16	12	2.80	-102.00	1025.00	3040	20230508	-27.14	1644	20240320	34.73	2400	-7.71	20240510	1644	34.73	20240320	3015	-26.53	20230523	1644	34.73	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
105	20240513	090446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2205	-30	5	-1.34	1047754430	471104	1.07	2235	2240	2200	2905	1565	2235	2223.49	1.97	-67264	2633	2434	2201	2002	1769	2533	2101	484	670	500	1600	5	1	96706620	2132	-21.62	2.15	12	0.49	-102.00	1025.00	3040	20230508	-27.47	1644	20240320	34.12	2400	-8.12	20240510	1644	34.12	20240320	3015	-26.87	20230523	1644	34.12	20240320	2.86	N	048550	500	483 억	1907770	N	N	4721	N	N
106	20240510	160432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2235	255	2	12.88	99799459319	43967060	2667.87	1979	2400	1968	2570	1386	1980	2269.92	1.93	50276	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2161	-21.91	2.18	12	45.46	-102.00	1025.00	3100	20230503	-27.90	1644	20240320	35.95	2400	-6.88	20240510	1644	35.95	20240320	3015	-25.87	20230523	1644	35.95	20240320	2.59	N	048550	500	483 억	1866371	N	N	4721	N	N
107	20240510	150436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2220	240	2	12.12	97456568884	42912963	2603.91	1979	2400	1968	2570	1386	1980	2271.04	1.93	-93755	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2147	-21.76	2.17	12	44.37	-102.00	1025.00	3100	20230503	-28.39	1644	20240320	35.04	2400	-7.50	20240510	1644	35.04	20240320	3015	-26.37	20230523	1644	35.04	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
108	20240510	140436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2225	245	2	12.37	93878177824	41299961	2506.04	1979	2400	1968	2570	1386	1980	2273.09	1.93	-150853	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2152	-21.81	2.17	12	42.71	-102.00	1025.00	3100	20230503	-28.23	1644	20240320	35.34	2400	-7.29	20240510	1644	35.34	20240320	3015	-26.20	20230523	1644	35.34	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
109	20240510	130432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2265	285	2	14.39	89602749039	39394705	2390.43	1979	2400	1968	2570	1386	1980	2274.49	1.93	-180091	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2190	-22.21	2.21	12	40.74	-102.00	1025.00	3100	20230503	-26.94	1644	20240320	37.77	2400	-5.62	20240510	1644	37.77	20240320	3015	-24.88	20230523	1644	37.77	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
110	20240510	120432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2175	195	2	9.85	79160133814	34739575	2107.96	1979	2400	1968	2570	1386	1980	2278.68	1.93	-128230	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2103	-21.32	2.12	12	35.92	-102.00	1025.00	3100	20230503	-29.84	1644	20240320	32.30	2400	-9.38	20240510	1644	32.30	20240320	3015	-27.86	20230523	1644	32.30	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
111	20240510	110434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2260	280	2	14.14	71863150284	31458286	1908.85	1979	2400	1968	2570	1386	1980	2284.41	1.93	-147434	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2186	-22.16	2.20	12	32.53	-102.00	1025.00	3100	20230503	-27.10	1644	20240320	37.47	2400	-5.83	20240510	1644	37.47	20240320	3015	-25.04	20230523	1644	37.47	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
112	20240510	100434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2100	120	2	6.06	6053467984	2891067	175.43	1979	2175	1968	2570	1386	1980	2093.89	1.93	11953	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	5	1	96706620	2031	-20.59	2.05	12	2.99	-102.00	1025.00	3100	20230503	-32.26	1644	20240320	27.74	2190	-4.11	20240503	1644	27.74	20240320	3015	-30.35	20230523	1644	27.74	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
113	20240510	090434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1969	-11	5	-0.56	113904146	57606	3.50	1979	1992	1969	2570	1386	1980	1977.25	1.93	-1277	2061	2020	1984	1943	1907	2002	1925	484	590	500	1420	1	1	96706620	1904	-19.30	1.92	12	0.06	-102.00	1025.00	3100	20230503	-36.48	1644	20240320	19.77	2190	-10.09	20240503	1644	19.77	20240320	3015	-34.69	20230523	1644	19.77	20240320	2.59	N	048550	500	483 억	1866371	N	N	4454	N	N
114	20240509	160441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1980	-45	5	-2.22	3170258349	1596971	46.32	1992	2025	1948	2630	1420	2025	1985.25	1.84	93453	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1915	-19.41	1.93	12	1.65	-102.00	1025.00	3100	20230503	-36.13	1644	20240320	20.44	2190	-9.59	20240503	1644	20.44	20240320	3015	-34.33	20230523	1644	20.44	20240320	2.35	N	048550	500	483 억	1775759	N	N	4454	N	N
115	20240509	150443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2000	-25	5	-1.23	2705626289	1364057	39.57	1992	2025	1948	2630	1420	2025	1983.51	1.84	100274	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	5	1	96706620	1934	-19.61	1.95	12	1.41	-102.00	1025.00	3100	20230503	-35.48	1644	20240320	21.65	2190	-8.68	20240503	1644	21.65	20240320	3015	-33.67	20230523	1644	21.65	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
116	20240509	140434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1990	-35	5	-1.73	2292210670	1156526	33.55	1992	2025	1948	2630	1420	2025	1981.98	1.84	33412	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1924	-19.51	1.94	12	1.20	-102.00	1025.00	3100	20230503	-35.81	1644	20240320	21.05	2190	-9.13	20240503	1644	21.05	20240320	3015	-34.00	20230523	1644	21.05	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
117	20240509	130435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1970	-55	5	-2.72	2067779265	1043128	30.26	1992	2025	1948	2630	1420	2025	1982.29	1.84	1452	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1905	-19.31	1.92	12	1.08	-102.00	1025.00	3100	20230503	-36.45	1644	20240320	19.83	2190	-10.05	20240503	1644	19.83	20240320	3015	-34.66	20230523	1644	19.83	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
118	20240509	120435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1966	-59	5	-2.91	1811088945	912239	26.46	1992	2025	1948	2630	1420	2025	1985.32	1.84	-245	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1901	-19.27	1.92	12	0.94	-102.00	1025.00	3100	20230503	-36.58	1644	20240320	19.59	2190	-10.23	20240503	1644	19.59	20240320	3015	-34.79	20230523	1644	19.59	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
119	20240509	110426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1982	-43	5	-2.12	1251228472	627139	18.19	1992	2025	1980	2630	1420	2025	1995.14	1.84	-3378	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1917	-19.43	1.93	12	0.65	-102.00	1025.00	3100	20230503	-36.06	1644	20240320	20.56	2190	-9.50	20240503	1644	20.56	20240320	3015	-34.26	20230523	1644	20.56	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
120	20240509	100428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1994	-31	5	-1.53	718574016	359111	10.42	1992	2025	1987	2630	1420	2025	2000.98	1.84	3372	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1928	-19.55	1.95	12	0.37	-102.00	1025.00	3100	20230503	-35.68	1644	20240320	21.29	2190	-8.95	20240503	1644	21.29	20240320	3015	-33.86	20230523	1644	21.29	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
121	20240509	090426	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1999	-26	5	-1.28	196697254	98545	2.86	1992	2020	1987	2630	1420	2025	1996.00	1.84	-41	2121	2072	2026	1977	1931	2097	2002	484	605	500	1450	1	1	96706620	1933	-19.60	1.95	12	0.10	-102.00	1025.00	3100	20230503	-35.52	1644	20240320	21.59	2190	-8.72	20240503	1644	21.59	20240320	3015	-33.70	20230523	1644	21.59	20240320	2.35	N	048550	500	483 억	1775759	N	N	0	N	N
122	20240508	160425	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	-25	5	-1.22	6686666859	3305514	78.87	2020	2075	1980	2665	1435	2050	2022.86	2.07	-215059	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1958	-19.85	1.98	12	3.42	-102.00	1025.00	3100	20230503	-34.68	1644	20240320	23.18	2190	-7.53	20240503	1644	23.18	20240320	3040	-33.39	20230508	1644	23.18	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
123	20240508	150430	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	6080226569	3005863	71.72	2020	2075	1980	2665	1435	2050	2022.78	2.07	-223864	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1963	-19.90	1.98	12	3.11	-102.00	1025.00	3100	20230503	-34.52	1644	20240320	23.48	2190	-7.31	20240503	1644	23.48	20240320	3040	-33.22	20230508	1644	23.48	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
124	20240508	140423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	5217891014	2580132	61.57	2020	2075	1980	2665	1435	2050	2022.33	2.07	-216108	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1963	-19.90	1.98	12	2.67	-102.00	1025.00	3100	20230503	-34.52	1644	20240320	23.48	2190	-7.31	20240503	1644	23.48	20240320	3040	-33.22	20230508	1644	23.48	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
125	20240508	130423	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1997	-53	5	-2.59	3199091930	1590045	37.94	2020	2045	1980	2665	1435	2050	2011.93	2.07	-114732	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	1	1	96706620	1931	-19.58	1.95	12	1.64	-102.00	1025.00	3100	20230503	-35.58	1644	20240320	21.47	2190	-8.81	20240503	1644	21.47	20240320	3040	-34.31	20230508	1644	21.47	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
126	20240508	120425	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2010	-40	5	-1.95	2402724940	1191591	28.43	2020	2045	1999	2665	1435	2050	2016.38	2.07	-72199	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1944	-19.71	1.96	12	1.23	-102.00	1025.00	3100	20230503	-35.16	1644	20240320	22.26	2190	-8.22	20240503	1644	22.26	20240320	3040	-33.88	20230508	1644	22.26	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
127	20240508	110459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2035	-15	5	-0.73	2046197430	1014859	24.22	2020	2045	1999	2665	1435	2050	2016.21	2.07	-62582	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1968	-19.95	1.99	12	1.05	-102.00	1025.00	3100	20230503	-34.35	1644	20240320	23.78	2190	-7.08	20240503	1644	23.78	20240320	3040	-33.06	20230508	1644	23.78	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
128	20240508	100431	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-20	5	-0.98	1652580205	820754	19.58	2020	2045	1999	2665	1435	2050	2013.46	2.07	-42854	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1963	-19.90	1.98	12	0.85	-102.00	1025.00	3100	20230503	-34.52	1644	20240320	23.48	2190	-7.31	20240503	1644	23.48	20240320	3040	-33.22	20230508	1644	23.48	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
129	20240508	090428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2010	-40	5	-1.95	444500815	220507	5.26	2020	2030	2005	2665	1435	2050	2015.70	2.07	-50460	2096	2072	2036	2012	1976	2080	2020	484	615	500	1470	5	1	96706620	1944	-19.71	1.96	12	0.23	-102.00	1025.00	3100	20230503	-35.16	1644	20240320	22.26	2190	-8.22	20240503	1644	22.26	20240320	3040	-33.88	20230508	1644	22.26	20240320	2.44	N	048550	500	483 억	2002516	N	N	1272	N	N
130	20240503	160436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2070	30	2	1.47	46806597154	22852377	62.50	1995	2190	1955	2650	1430	2040	2048.10	1.77	392871	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	5	1	96706620	2002	-20.29	2.02	12	23.63	-102.00	1025.00	3100	20230503	-33.23	1644	20240320	25.91	2190	-5.48	20240503	1644	25.91	20240320	3100	-33.23	20230503	1644	25.91	20240320	2.17	N	048550	500	483 억	1710648	N	N	1438	N	N
131	20240503	150436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2050	10	2	0.49	44553990764	21763118	59.52	1995	2190	1955	2650	1430	2040	2047.23	1.77	383846	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	5	1	96706620	1982	-20.10	2.00	12	22.50	-102.00	1025.00	3100	20230503	-33.87	1644	20240320	24.70	2190	-6.39	20240503	1644	24.70	20240320	3100	-33.87	20230503	1644	24.70	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
132	20240503	140436	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-10	5	-0.49	36757004074	17992288	49.21	1995	2190	1955	2650	1430	2040	2042.93	1.77	252643	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	5	1	96706620	1963	-19.90	1.98	12	18.61	-102.00	1025.00	3100	20230503	-34.52	1644	20240320	23.48	2190	-7.31	20240503	1644	23.48	20240320	3100	-34.52	20230503	1644	23.48	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
133	20240503	130437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1990	-50	5	-2.45	30297699256	14828736	40.56	1995	2190	1955	2650	1430	2040	2043.18	1.77	71511	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	1	1	96706620	1924	-19.51	1.94	12	15.33	-102.00	1025.00	3100	20230503	-35.81	1644	20240320	21.05	2190	-9.13	20240503	1644	21.05	20240320	3100	-35.81	20230503	1644	21.05	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
134	20240503	120435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1970	-70	5	-3.43	24608393404	12015185	32.86	1995	2190	1955	2650	1430	2040	2048.11	1.77	25676	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	1	1	96706620	1905	-19.31	1.92	12	12.42	-102.00	1025.00	3100	20230503	-36.45	1644	20240320	19.83	2190	-10.05	20240503	1644	19.83	20240320	3100	-36.45	20230503	1644	19.83	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
135	20240503	110434	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1969	-71	5	-3.48	23980891020	11696494	31.99	1995	2190	1955	2650	1430	2040	2050.27	1.77	6165	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	1	1	96706620	1904	-19.30	1.92	12	12.09	-102.00	1025.00	3100	20230503	-36.48	1644	20240320	19.77	2190	-10.09	20240503	1644	19.77	20240320	3100	-36.48	20230503	1644	19.77	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
136	20240503	100433	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1973	-67	5	-3.28	21663414451	10530161	28.80	1995	2190	1955	2650	1430	2040	2057.29	1.77	13225	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	1	1	96706620	1908	-19.34	1.92	12	10.89	-102.00	1025.00	3100	20230503	-36.35	1644	20240320	20.01	2190	-9.91	20240503	1644	20.01	20240320	3100	-36.35	20230503	1644	20.01	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
137	20240503	090432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1999	-41	5	-2.01	2591683347	1287252	3.52	1995	2070	1985	2650	1430	2040	2013.19	1.77	75535	2419	2229	1960	1770	1501	2324	1865	484	610	500	1460	1	1	96706620	1933	-19.60	1.95	12	1.33	-102.00	1025.00	3100	20230503	-35.52	1644	20240320	21.59	2155	-7.24	20240110	1644	21.59	20240320	3100	-35.52	20230503	1644	21.59	20240320	2.17	N	048550	500	483 억	1710648	N	N	623	N	N
138	20240502	160431	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2040	349	2	20.64	71128250882	35728996	35494.02	1691	2150	1691	2195	1184	1691	1990.39	1.89	-87027	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	5	1	96706620	1973	-20.00	1.99	12	36.95	-102.00	1025.00	3100	20230503	-34.19	1644	20240320	24.09	2155	-5.34	20240110	1644	24.09	20240320	3100	-34.19	20230503	1644	24.09	20240320	2.17	N	048550	500	483 억	1828565	N	N	623	N	N
139	20240502	150432	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1843	152	2	8.99	52237357449	26236259	26063.72	1691	2150	1691	2195	1184	1691	1991.04	1.89	31574	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1782	-18.07	1.80	12	27.13	-102.00	1025.00	3100	20230503	-40.55	1644	20240320	12.10	2155	-14.48	20240110	1644	12.10	20240320	3100	-40.55	20230503	1644	12.10	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
140	20240502	140430	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1892	201	2	11.89	47827950726	23850007	23693.16	1691	2150	1691	2195	1184	1691	2005.36	1.89	-83654	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1830	-18.55	1.85	12	24.66	-102.00	1025.00	3100	20230503	-38.97	1644	20240320	15.09	2155	-12.20	20240110	1644	15.09	20240320	3100	-38.97	20230503	1644	15.09	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
141	20240502	130429	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	339	2	20.05	35946015929	17696932	17580.55	1691	2150	1691	2195	1184	1691	2031.20	1.89	-80467	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	5	1	96706620	1963	-19.90	1.98	12	18.30	-102.00	1025.00	3100	20230503	-34.52	1644	20240320	23.48	2155	-5.80	20240110	1644	23.48	20240320	3100	-34.52	20230503	1644	23.48	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
142	20240502	120428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1909	218	2	12.89	2538078559	1366568	1357.58	1691	1928	1691	2195	1184	1691	1857.26	1.89	26911	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1846	-18.72	1.86	12	1.41	-102.00	1025.00	3100	20230503	-38.42	1644	20240320	16.12	2155	-11.42	20240110	1644	16.12	20240320	3100	-38.42	20230503	1644	16.12	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
143	20240502	110428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1699	8	2	0.47	102678556	60431	60.03	1691	1706	1691	2195	1184	1691	1699.10	1.89	10899	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1643	-16.66	1.66	12	0.06	-102.00	1025.00	3100	20230503	-45.19	1644	20240320	3.35	2155	-21.16	20240110	1644	3.35	20240320	3100	-45.19	20230503	1644	3.35	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
144	20240502	100428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1701	10	2	0.59	73928517	43506	43.22	1691	1706	1691	2195	1184	1691	1699.27	1.89	8111	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1645	-16.68	1.66	12	0.04	-102.00	1025.00	3100	20230503	-45.13	1644	20240320	3.47	2155	-21.07	20240110	1644	3.47	20240320	3100	-45.13	20230503	1644	3.47	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N
145	20240502	090428	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1695	4	2	0.24	19027637	11250	11.18	1691	1696	1691	2195	1184	1691	1691.35	1.89	-1834	1703	1697	1690	1684	1677	1697	1684	484	504	500	1210	1	1	96706620	1639	-16.62	1.65	12	0.01	-102.00	1025.00	3100	20230503	-45.32	1644	20240320	3.10	2155	-21.35	20240110	1644	3.10	20240320	3100	-45.32	20230503	1644	3.10	20240320	2.17	N	048550	500	483 억	1828565	N	N	150	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History