KissMeData/122450/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160838	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4490	-45	5	-0.99	41107145	9097	49.27	4535	4560	4490	5890	3175	4535	4518.76	1.31	-553	-553	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2036	11.66	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.89	N	122450	500	227 억	291719	N	N	17	N	N
3	20240628	150851	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	0	3	0.00	34075100	7531	40.79	4535	4560	4500	5890	3175	4535	4524.64	1.31	-505	-505	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2056	11.78	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.89	N	122450	500	227 억	291767	N	N	17	N	N
4	20240628	140850	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	-10	5	-0.22	31763790	7020	38.02	4535	4560	4500	5890	3175	4535	4524.76	1.31	-420	-420	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2051	11.75	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4355	3.90	20240611	5510	-17.88	20231122	4175	8.38	20230803	0.89	N	122450	500	227 억	291852	N	N	17	N	N
5	20240628	130849	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-15	5	-0.33	25712830	5683	30.78	4535	4560	4500	5890	3175	4535	4524.52	1.32	-41	-41	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.89	N	122450	500	227 억	292231	N	N	17	N	N
6	20240628	120848	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	0	3	0.00	18438260	4075	22.07	4535	4560	4500	5890	3175	4535	4524.73	1.32	-41	-41	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2056	11.78	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.89	N	122450	500	227 억	292231	N	N	17	N	N
7	20240628	110833	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4560	25	2	0.55	17825315	3940	21.34	4535	4560	4500	5890	3175	4535	4524.19	1.32	-41	-41	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2067	11.84	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.24	4175	20230803	9.22	5290	-13.80	20240206	4355	4.71	20240611	5510	-17.24	20231122	4175	9.22	20230803	0.89	N	122450	500	227 억	292231	N	N	17	N	N
8	20240628	100830	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	0	3	0.00	2691130	596	3.23	4535	4535	4500	5890	3175	4535	4515.32	1.32	-36	-41	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2056	11.78	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.89	N	122450	500	227 억	292236	N	N	17	N	N
9	20240628	090832	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	0	3	0.00	86110	19	0.10	4535	4535	4525	5890	3175	4535	4532.11	1.32	-7	-7	4671	4602	4521	4452	4371	4637	4487	228	1355	500	3170	5	1	45335964	2056	11.78	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.89	N	122450	500	227 억	292265	N	N	17	N	N
10	20240627	160826	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	55	2	1.23	83345800	18465	77.65	4480	4590	4440	5820	3140	4480	4513.72	1.32	-106	-99	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2056	11.78	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.88	N	122450	500	227 억	292272	N	N	17	N	N
11	20240627	150833	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	55	2	1.23	76213400	16886	71.01	4480	4590	4440	5820	3140	4480	4513.41	1.32	-222	-215	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2056	11.78	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.88	N	122450	500	227 억	292156	N	N	39	N	N
12	20240627	140829	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	75	2	1.67	72214535	16006	67.31	4480	4590	4440	5820	3140	4480	4511.72	1.32	-222	-215	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2065	11.83	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4355	4.59	20240611	5510	-17.33	20231122	4175	9.10	20230803	0.88	N	122450	500	227 억	292156	N	N	39	N	N
13	20240627	130829	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	75	2	1.67	70160980	15555	65.41	4480	4590	4440	5820	3140	4480	4510.51	1.32	-196	-191	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2065	11.83	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4355	4.59	20240611	5510	-17.33	20231122	4175	9.10	20230803	0.88	N	122450	500	227 억	292182	N	N	39	N	N
14	20240627	120832	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4560	80	2	1.79	69441240	15397	64.74	4480	4590	4440	5820	3140	4480	4510.05	1.32	-186	-181	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2067	11.84	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.24	4175	20230803	9.22	5290	-13.80	20240206	4355	4.71	20240611	5510	-17.24	20231122	4175	9.22	20230803	0.88	N	122450	500	227 억	292192	N	N	39	N	N
15	20240627	110831	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	45	2	1.00	68182565	15120	63.58	4480	4590	4440	5820	3140	4480	4509.43	1.32	-103	-103	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2051	11.75	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4355	3.90	20240611	5510	-17.88	20231122	4175	8.38	20230803	0.88	N	122450	500	227 억	292275	N	N	39	N	N
16	20240627	100831	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4440	-40	5	-0.89	25533120	5708	24.00	4480	4500	4440	5820	3140	4480	4473.22	1.32	-56	-25	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2013	11.53	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.88	N	122450	500	227 억	292322	N	N	39	N	N
17	20240627	090830	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4480	0	3	0.00	2699445	603	2.54	4480	4480	4460	5820	3140	4480	4476.69	1.32	-16	-16	4606	4542	4491	4427	4376	4517	4402	228	1340	500	3130	5	1	45335964	2031	11.64	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.88	N	122450	500	227 억	292362	N	N	39	N	N
18	20240626	160827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4480	-55	5	-1.21	106986430	23781	104.01	4535	4555	4440	5890	3175	4535	4498.82	1.32	-18	-16	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2031	11.64	0.55	12	0.05	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.87	N	122450	500	227 억	292378	N	N	39	N	N
19	20240626	150830	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4515	-20	5	-0.44	79301540	17579	76.88	4535	4555	4470	5890	3175	4535	4511.15	1.32	-18	-16	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2047	11.73	0.56	12	0.04	385.00	8134.00	5510	20231122	-18.06	4175	20230803	8.14	5290	-14.65	20240206	4355	3.67	20240611	5510	-18.06	20231122	4175	8.14	20230803	0.87	N	122450	500	227 억	292378	N	N	135	N	N
20	20240626	140828	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4515	-20	5	-0.44	53934400	11935	52.20	4535	4555	4470	5890	3175	4535	4519.01	1.32	-2	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2047	11.73	0.56	12	0.03	385.00	8134.00	5510	20231122	-18.06	4175	20230803	8.14	5290	-14.65	20240206	4355	3.67	20240611	5510	-18.06	20231122	4175	8.14	20230803	0.87	N	122450	500	227 억	292394	N	N	135	N	N
21	20240626	130830	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	-65	5	-1.43	53519060	11843	51.80	4535	4555	4470	5890	3175	4535	4519.05	1.32	-2	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.87	N	122450	500	227 억	292394	N	N	135	N	N
22	20240626	120828	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	5	2	0.11	23399485	5149	22.52	4535	4555	4520	5890	3175	4535	4544.47	1.32	-2	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2058	11.79	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292394	N	N	135	N	N
23	20240626	110829	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	20	2	0.44	21772920	4791	20.95	4535	4555	4520	5890	3175	4535	4544.55	1.32	0	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2065	11.83	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4355	4.59	20240611	5510	-17.33	20231122	4175	9.10	20230803	0.87	N	122450	500	227 억	292396	N	N	135	N	N
24	20240626	100827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	0	3	0.00	1945015	429	1.88	4535	4550	4530	5890	3175	4535	4533.83	1.32	0	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2056	11.78	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.87	N	122450	500	227 억	292396	N	N	135	N	N
25	20240626	090829	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4550	15	2	0.33	31760	7	0.03	4535	4550	4535	5890	3175	4535	4537.14	1.32	0	0	4585	4560	4530	4505	4475	4572	4517	228	1355	500	3170	5	1	45335964	2063	11.82	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.42	4175	20230803	8.98	5290	-13.99	20240206	4355	4.48	20240611	5510	-17.42	20231122	4175	8.98	20230803	0.87	N	122450	500	227 억	292396	N	N	135	N	N
26	20240625	160827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	-5	5	-0.11	98334385	21764	167.36	4500	4555	4500	5900	3180	4540	4518.21	1.32	62	64	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2056	11.78	0.56	12	0.05	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.87	N	122450	500	227 억	292396	N	N	135	N	N
27	20240625	150824	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-20	5	-0.44	87628645	19396	149.15	4500	4555	4500	5900	3180	4540	4517.87	1.32	64	140	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2049	11.74	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.87	N	122450	500	227 억	292398	N	N	0	N	N
28	20240625	140827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	76953805	17026	130.93	4500	4555	4500	5900	3180	4540	4519.78	1.32	-116	-116	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292218	N	N	0	N	N
29	20240625	130828	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	5	2	0.11	67454340	14928	114.80	4500	4555	4500	5900	3180	4540	4518.65	1.32	-116	-116	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2061	11.81	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4355	4.36	20240611	5510	-17.51	20231122	4175	8.86	20230803	0.87	N	122450	500	227 억	292218	N	N	0	N	N
30	20240625	120831	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4550	10	2	0.22	62384870	13811	106.21	4500	4555	4500	5900	3180	4540	4517.04	1.32	-116	-116	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2063	11.82	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.42	4175	20230803	8.98	5290	-13.99	20240206	4355	4.48	20240611	5510	-17.42	20231122	4175	8.98	20230803	0.87	N	122450	500	227 억	292218	N	N	0	N	N
31	20240625	110829	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4500	-40	5	-0.88	43719025	9683	74.46	4500	4555	4500	5900	3180	4540	4515.03	1.32	-3	-3	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2040	11.69	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.87	N	122450	500	227 억	292331	N	N	0	N	N
32	20240625	100827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	39304700	8703	66.93	4500	4555	4500	5900	3180	4540	4516.22	1.32	-3	-3	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292331	N	N	0	N	N
33	20240625	090827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	15	2	0.33	6109650	1353	10.40	4500	4555	4500	5900	3180	4540	4515.63	1.32	-3	-3	4710	4625	4565	4480	4420	4595	4450	228	1360	500	3170	5	1	45335964	2065	11.83	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4355	4.59	20240611	5510	-17.33	20231122	4175	9.10	20230803	0.87	N	122450	500	227 억	292331	N	N	0	N	N
34	20240624	160824	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	-35	5	-0.77	58949125	13004	73.94	4575	4650	4505	5940	3205	4575	4533.15	1.32	-396	-393	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2058	11.79	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292334	N	N	17	N	N
35	20240624	150824	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-45	5	-0.98	41217610	9092	51.70	4575	4650	4505	5940	3205	4575	4533.39	1.32	-396	-393	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2054	11.77	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4355	4.02	20240611	5510	-17.79	20231122	4175	8.50	20230803	0.87	N	122450	500	227 억	292334	N	N	17	N	N
36	20240624	140826	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-45	5	-0.98	38524940	8497	48.31	4575	4650	4505	5940	3205	4575	4533.95	1.32	-393	-393	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2054	11.77	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4355	4.02	20240611	5510	-17.79	20231122	4175	8.50	20230803	0.87	N	122450	500	227 억	292337	N	N	17	N	N
37	20240624	130823	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-55	5	-1.20	30460690	6712	38.16	4575	4650	4505	5940	3205	4575	4538.24	1.32	-393	-393	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.87	N	122450	500	227 억	292337	N	N	17	N	N
38	20240624	120825	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	-50	5	-1.09	26878860	5918	33.65	4575	4650	4510	5940	3205	4575	4541.88	1.32	-393	-393	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2051	11.75	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4355	3.90	20240611	5510	-17.88	20231122	4175	8.38	20230803	0.87	N	122450	500	227 억	292337	N	N	17	N	N
39	20240624	110827	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-55	5	-1.20	20099705	4416	25.11	4575	4650	4520	5940	3205	4575	4551.56	1.32	-383	-383	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.87	N	122450	500	227 억	292347	N	N	17	N	N
40	20240624	100824	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	-30	5	-0.66	13138845	2877	16.36	4575	4650	4520	5940	3205	4575	4566.86	1.32	-383	-383	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2061	11.81	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4355	4.36	20240611	5510	-17.51	20231122	4175	8.86	20230803	0.87	N	122450	500	227 억	292347	N	N	17	N	N
41	20240624	090825	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4575	0	3	0.00	4560305	991	5.63	4575	4650	4525	5940	3205	4575	4601.72	1.32	-207	-207	4628	4601	4553	4526	4478	4577	4502	228	1365	500	3200	5	1	45335964	2074	11.88	0.56	12	0.00	385.00	8134.00	5510	20231122	-16.97	4175	20230803	9.58	5290	-13.52	20240206	4355	5.05	20240611	5510	-16.97	20231122	4175	9.58	20230803	0.87	N	122450	500	227 억	292523	N	N	17	N	N
42	20240621	160758	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4575	-5	5	-0.11	79663245	17577	25.88	4580	4580	4505	5950	3210	4580	4532.24	1.32	-331	-331	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2074	11.88	0.56	12	0.04	385.00	8134.00	5510	20231122	-16.97	4175	20230803	9.58	5290	-13.52	20240206	4355	5.05	20240611	5510	-16.97	20231122	4175	9.58	20230803	0.87	N	122450	500	227 억	292730	N	N	17	N	N
43	20240621	150757	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-60	5	-1.31	67731065	14957	22.03	4580	4580	4505	5950	3210	4580	4528.39	1.32	-327	-327	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2049	11.74	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.87	N	122450	500	227 억	292734	N	N	0	N	N
44	20240621	140756	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	-40	5	-0.87	32609660	7182	10.58	4580	4580	4515	5950	3210	4580	4540.47	1.32	-323	-323	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2058	11.79	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292738	N	N	0	N	N
45	20240621	130758	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	-40	5	-0.87	29530250	6504	9.58	4580	4580	4515	5950	3210	4580	4540.32	1.32	-323	-323	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2058	11.79	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	292738	N	N	0	N	N
46	20240621	120801	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4550	-30	5	-0.66	21684450	4778	7.04	4580	4580	4515	5950	3210	4580	4538.39	1.32	-71	-71	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2063	11.82	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.42	4175	20230803	8.98	5290	-13.99	20240206	4355	4.48	20240611	5510	-17.42	20231122	4175	8.98	20230803	0.87	N	122450	500	227 억	292990	N	N	0	N	N
47	20240621	110758	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	-55	5	-1.20	10607795	2337	3.44	4580	4580	4525	5950	3210	4580	4539.07	1.32	-71	-71	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2051	11.75	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4355	3.90	20240611	5510	-17.88	20231122	4175	8.38	20230803	0.87	N	122450	500	227 억	292990	N	N	0	N	N
48	20240621	100755	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	-35	5	-0.76	7258960	1598	2.35	4580	4580	4530	5950	3210	4580	4542.53	1.32	-71	-71	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2061	11.81	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4355	4.36	20240611	5510	-17.51	20231122	4175	8.86	20230803	0.87	N	122450	500	227 억	292990	N	N	0	N	N
49	20240621	090800	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4570	-10	5	-0.22	151005	33	0.05	4580	4580	4570	5950	3210	4580	4575.91	1.32	-17	-17	4700	4640	4560	4500	4420	4670	4530	228	1370	500	3200	5	1	45335964	2072	11.87	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.06	4175	20230803	9.46	5290	-13.61	20240206	4355	4.94	20240611	5510	-17.06	20231122	4175	9.46	20230803	0.87	N	122450	500	227 억	293044	N	N	0	N	N
50	20240620	160754	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4580	40	2	0.88	308550385	67891	300.78	4485	4620	4480	5900	3180	4540	4544.79	1.32	-992	-989	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2076	11.90	0.56	12	0.15	385.00	8134.00	5510	20231122	-16.88	4175	20230803	9.70	5290	-13.42	20240206	4355	5.17	20240611	5510	-16.88	20231122	4175	9.70	20230803	0.87	N	122450	500	227 억	293061	N	N	0	N	N
51	20240620	150755	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4580	40	2	0.88	302781810	66632	295.20	4485	4620	4480	5900	3180	4540	4544.09	1.32	-949	-989	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2076	11.90	0.56	12	0.15	385.00	8134.00	5510	20231122	-16.88	4175	20230803	9.70	5290	-13.42	20240206	4355	5.17	20240611	5510	-16.88	20231122	4175	9.70	20230803	0.87	N	122450	500	227 억	293104	N	N	0	N	N
52	20240620	140756	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4560	20	2	0.44	263001190	57867	256.37	4485	4620	4480	5900	3180	4540	4544.93	1.32	-1081	-784	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2067	11.84	0.56	12	0.13	385.00	8134.00	5510	20231122	-17.24	4175	20230803	9.22	5290	-13.80	20240206	4355	4.71	20240611	5510	-17.24	20231122	4175	9.22	20230803	0.87	N	122450	500	227 억	292972	N	N	0	N	N
53	20240620	130755	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4560	20	2	0.44	216737195	47678	211.23	4485	4620	4480	5900	3180	4540	4545.85	1.32	-846	-195	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2067	11.84	0.56	12	0.11	385.00	8134.00	5510	20231122	-17.24	4175	20230803	9.22	5290	-13.80	20240206	4355	4.71	20240611	5510	-17.24	20231122	4175	9.22	20230803	0.87	N	122450	500	227 억	293207	N	N	0	N	N
54	20240620	120754	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-10	5	-0.22	72370635	16003	70.90	4485	4550	4480	5900	3180	4540	4522.32	1.32	-846	-846	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2054	11.77	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4355	4.02	20240611	5510	-17.79	20231122	4175	8.50	20230803	0.87	N	122450	500	227 억	293207	N	N	0	N	N
55	20240620	110757	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	5	2	0.11	34128990	7577	33.57	4485	4545	4480	5900	3180	4540	4504.29	1.32	-138	-138	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2061	11.81	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4355	4.36	20240611	5510	-17.51	20231122	4175	8.86	20230803	0.87	N	122450	500	227 억	293915	N	N	0	N	N
56	20240620	100754	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-20	5	-0.44	15248520	3389	15.01	4485	4535	4480	5900	3180	4540	4499.42	1.32	-138	81	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4355	3.79	20240611	5510	-17.97	20231122	4175	8.26	20230803	0.87	N	122450	500	227 억	293915	N	N	0	N	N
57	20240620	090801	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-10	5	-0.22	9470330	2105	9.33	4485	4535	4480	5900	3180	4540	4498.97	1.32	-138	81	4636	4587	4511	4462	4386	4612	4487	228	1360	500	3170	5	1	45335964	2054	11.77	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4355	4.02	20240611	5510	-17.79	20231122	4175	8.50	20230803	0.87	N	122450	500	227 억	293915	N	N	0	N	N
58	20240619	160752	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	45	2	1.00	101831490	22572	60.70	4475	4560	4435	5840	3150	4495	4511.41	1.32	-702	-672	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2058	11.79	0.56	12	0.05	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	294053	N	N	17	N	N
59	20240619	150750	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4500	5	2	0.11	83495120	18485	49.71	4475	4560	4435	5840	3150	4495	4516.91	1.32	-702	-672	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2040	11.69	0.55	12	0.04	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4355	3.33	20240611	5510	-18.33	20231122	4175	7.78	20230803	0.87	N	122450	500	227 억	294053	N	N	17	N	N
60	20240619	140758	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4485	-10	5	-0.22	71835555	15898	42.75	4475	4560	4435	5840	3150	4495	4518.53	1.32	-702	-672	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2033	11.65	0.55	12	0.04	385.00	8134.00	5510	20231122	-18.60	4175	20230803	7.43	5290	-15.22	20240206	4355	2.99	20240611	5510	-18.60	20231122	4175	7.43	20230803	0.87	N	122450	500	227 억	294053	N	N	17	N	N
61	20240619	130748	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4490	-5	5	-0.11	58242680	12861	34.58	4475	4560	4435	5840	3150	4495	4528.63	1.32	-702	-644	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2036	11.66	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.51	4175	20230803	7.54	5290	-15.12	20240206	4355	3.10	20240611	5510	-18.51	20231122	4175	7.54	20230803	0.87	N	122450	500	227 억	294053	N	N	17	N	N
62	20240619	120751	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4480	-15	5	-0.33	56704585	12518	33.66	4475	4560	4435	5840	3150	4495	4529.84	1.32	-702	-644	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2031	11.64	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.87	N	122450	500	227 억	294053	N	N	17	N	N
63	20240619	110752	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	40	2	0.89	51984590	11467	30.84	4475	4560	4435	5840	3150	4495	4533.41	1.32	-740	-682	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2056	11.78	0.56	12	0.03	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4355	4.13	20240611	5510	-17.70	20231122	4175	8.62	20230803	0.87	N	122450	500	227 억	294015	N	N	17	N	N
64	20240619	100753	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	45	2	1.00	39487615	8716	23.44	4475	4560	4435	5840	3150	4495	4530.47	1.32	-740	-710	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2058	11.79	0.56	12	0.02	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4355	4.25	20240611	5510	-17.60	20231122	4175	8.74	20230803	0.87	N	122450	500	227 억	294015	N	N	17	N	N
65	20240619	090800	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	-60	5	-1.33	2962795	657	1.77	4475	4550	4435	5840	3150	4495	4509.58	1.33	-1	-1	4558	4526	4463	4431	4368	4542	4447	228	1345	500	3140	5	1	45335964	2011	11.52	0.55	12	0.00	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.87	N	122450	500	227 억	294754	N	N	17	N	N
66	20240618	160746	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4495	70	2	1.58	164568935	37181	494.10	4405	4495	4400	5750	3100	4425	4426.07	1.33	-30	-30	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2038	11.68	0.55	12	0.08	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4355	3.21	20240611	5510	-18.42	20231122	4175	7.66	20230803	0.87	N	122450	500	227 억	294755	N	N	17	N	N
67	20240618	150746	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	10	2	0.23	130109500	29419	390.95	4405	4445	4400	5750	3100	4425	4422.64	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2011	11.52	0.55	12	0.06	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
68	20240618	140748	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	0	3	0.00	91237380	20632	274.18	4405	4445	4400	5750	3100	4425	4422.13	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2006	11.49	0.54	12	0.05	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
69	20240618	130752	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	5	2	0.11	91224105	20629	274.14	4405	4445	4400	5750	3100	4425	4422.13	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2008	11.51	0.54	12	0.05	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
70	20240618	120751	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	10	2	0.23	91215240	20627	274.11	4405	4445	4400	5750	3100	4425	4422.13	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2011	11.52	0.55	12	0.05	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
71	20240618	110748	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4445	20	2	0.45	80245335	18148	241.17	4405	4445	4400	5750	3100	4425	4421.72	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2015	11.55	0.55	12	0.04	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
72	20240618	100748	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4415	-10	5	-0.23	23323745	5287	70.26	4405	4435	4400	5750	3100	4425	4411.53	1.33	-143	-143	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2002	11.47	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.87	4175	20230803	5.75	5290	-16.54	20240206	4355	1.38	20240611	5510	-19.87	20231122	4175	5.75	20230803	0.87	N	122450	500	227 억	294642	N	N	0	N	N
73	20240618	090756	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	0	3	0.00	14321075	3251	43.20	4405	4425	4405	5750	3100	4425	4405.13	1.33	-33	-33	4455	4440	4415	4400	4375	4427	4387	228	1325	500	3090	5	1	45335964	2006	11.49	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.87	N	122450	500	227 억	294752	N	N	0	N	N
74	20240617	160743	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	10	2	0.23	33198765	7523	51.98	4430	4430	4390	5730	3095	4415	4412.97	1.33	-193	-193	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2006	11.49	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.87	N	122450	500	227 억	294785	N	N	0	N	N
75	20240617	150748	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4410	-5	5	-0.11	32177445	7292	50.38	4430	4430	4390	5730	3095	4415	4412.71	1.33	-193	-193	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	1999	11.45	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.96	4175	20230803	5.63	5290	-16.64	20240206	4355	1.26	20240611	5510	-19.96	20231122	4175	5.63	20230803	0.87	N	122450	500	227 억	294785	N	N	0	N	N
76	20240617	140740	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	10	2	0.23	30329625	6873	47.49	4430	4430	4390	5730	3095	4415	4412.87	1.33	-193	-193	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2006	11.49	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.87	N	122450	500	227 억	294785	N	N	0	N	N
77	20240617	130740	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	10	2	0.23	27228850	6171	42.64	4430	4430	4395	5730	3095	4415	4412.39	1.33	-193	-193	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2006	11.49	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.87	N	122450	500	227 억	294785	N	N	0	N	N
78	20240617	120741	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	5	2	0.11	22190760	5028	34.74	4430	4430	4400	5730	3095	4415	4413.44	1.33	-193	-193	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2004	11.48	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4355	1.49	20240611	5510	-19.78	20231122	4175	5.87	20230803	0.87	N	122450	500	227 억	294785	N	N	0	N	N
79	20240617	110735	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	15	2	0.34	12747865	2885	19.93	4430	4430	4405	5730	3095	4415	4418.67	1.33	-168	-168	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2008	11.51	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294810	N	N	0	N	N
80	20240617	100735	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	5	2	0.11	1892465	428	2.96	4430	4430	4415	5730	3095	4415	4421.65	1.33	-66	-66	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2004	11.48	0.54	12	0.00	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4355	1.49	20240611	5510	-19.78	20231122	4175	5.87	20230803	0.87	N	122450	500	227 억	294912	N	N	0	N	N
81	20240617	090741	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	15	2	0.34	473890	107	0.74	4430	4430	4415	5730	3095	4415	4428.88	1.33	-17	-17	4488	4451	4433	4396	4378	4442	4387	228	1315	500	3090	5	1	45335964	2008	11.51	0.54	12	0.00	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294961	N	N	0	N	N
82	20240614	160634	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4415	-55	5	-1.23	64012550	14473	155.41	4470	4470	4415	5810	3130	4470	4422.90	1.33	-124	-117	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2002	11.47	0.54	12	0.03	385.00	8134.00	5510	20231122	-19.87	4175	20230803	5.75	5290	-16.54	20240206	4355	1.38	20240611	5510	-19.87	20231122	4175	5.75	20230803	0.87	N	122450	500	227 억	294978	N	N	0	N	N
83	20240614	150636	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	-40	5	-0.89	44817885	10129	108.76	4470	4470	4415	5810	3130	4470	4424.71	1.33	-124	-117	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2008	11.51	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294978	N	N	0	N	N
84	20240614	140635	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	-40	5	-0.89	43294100	9785	105.07	4470	4470	4415	5810	3130	4470	4424.54	1.33	-112	-105	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2008	11.51	0.54	12	0.02	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294990	N	N	0	N	N
85	20240614	130634	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	-35	5	-0.78	40175100	9080	97.50	4470	4470	4415	5810	3130	4470	4424.57	1.33	-112	-105	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2011	11.52	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.87	N	122450	500	227 억	294990	N	N	0	N	N
86	20240614	120641	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4430	-40	5	-0.89	25792350	5828	62.58	4470	4470	4420	5810	3130	4470	4425.59	1.33	-112	-105	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2008	11.51	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.60	4175	20230803	6.11	5290	-16.26	20240206	4355	1.72	20240611	5510	-19.60	20231122	4175	6.11	20230803	0.87	N	122450	500	227 억	294990	N	N	0	N	N
87	20240614	110728	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4445	-25	5	-0.56	23771775	5372	57.68	4470	4470	4420	5810	3130	4470	4425.13	1.33	-112	-105	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4355	2.07	20240611	5510	-19.33	20231122	4175	6.47	20230803	0.87	N	122450	500	227 억	294990	N	N	0	N	N
88	20240614	100725	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	-50	5	-1.12	5080750	1146	12.31	4470	4470	4420	5810	3130	4470	4433.46	1.33	-60	-53	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2004	11.48	0.54	12	0.00	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4355	1.49	20240611	5510	-19.78	20231122	4175	5.87	20230803	0.87	N	122450	500	227 억	295042	N	N	0	N	N
89	20240614	090730	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4465	-5	5	-0.11	98275	22	0.24	4470	4470	4465	5810	3130	4470	4467.05	1.33	-17	-17	4550	4510	4470	4430	4390	4490	4410	228	1340	500	3120	5	1	45335964	2024	11.60	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.97	4175	20230803	6.95	5290	-15.60	20240206	4355	2.53	20240611	5510	-18.97	20231122	4175	6.95	20230803	0.87	N	122450	500	227 억	295085	N	N	0	N	N
90	20240613	160719	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	0	3	0.00	41478395	9311	60.66	4510	4510	4430	5810	3130	4470	4454.72	1.33	-239	-239	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2027	11.61	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.87	N	122450	500	227 억	295102	N	N	35	N	N
91	20240613	150732	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	0	3	0.00	36865880	8279	53.93	4510	4510	4430	5810	3130	4470	4452.94	1.33	-201	-201	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2027	11.61	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.87	N	122450	500	227 억	295140	N	N	35	N	N
92	20240613	140725	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4440	-30	5	-0.67	26766305	6002	39.10	4510	4510	4435	5810	3130	4470	4459.56	1.33	-674	-674	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2013	11.53	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4355	1.95	20240611	5510	-19.42	20231122	4175	6.35	20230803	0.87	N	122450	500	227 억	294667	N	N	35	N	N
93	20240613	130724	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4455	-15	5	-0.34	15225490	3410	22.21	4510	4510	4435	5810	3130	4470	4464.95	1.33	-674	-674	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2020	11.57	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.87	N	122450	500	227 억	294667	N	N	35	N	N
94	20240613	120726	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4455	-15	5	-0.34	12451205	2787	18.16	4510	4510	4435	5810	3130	4470	4467.60	1.33	-674	-674	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2020	11.57	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.15	4175	20230803	6.71	5290	-15.78	20240206	4355	2.30	20240611	5510	-19.15	20231122	4175	6.71	20230803	0.87	N	122450	500	227 억	294667	N	N	35	N	N
95	20240613	110720	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4460	-10	5	-0.22	11756475	2631	17.14	4510	4510	4435	5810	3130	4470	4468.44	1.33	-674	-674	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2022	11.58	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.06	4175	20230803	6.83	5290	-15.69	20240206	4355	2.41	20240611	5510	-19.06	20231122	4175	6.83	20230803	0.87	N	122450	500	227 억	294667	N	N	35	N	N
96	20240613	100719	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4480	10	2	0.22	10630820	2378	15.49	4510	4510	4435	5810	3130	4470	4470.49	1.33	-647	-647	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2031	11.64	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.69	4175	20230803	7.31	5290	-15.31	20240206	4355	2.87	20240611	5510	-18.69	20231122	4175	7.31	20230803	0.87	N	122450	500	227 억	294694	N	N	35	N	N
97	20240613	090729	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	0	3	0.00	355530	79	0.51	4510	4510	4470	5810	3130	4470	4500.38	1.33	-7	-7	4626	4547	4476	4397	4326	4512	4362	228	1340	500	3120	5	1	45335964	2027	11.61	0.55	12	0.00	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.87	N	122450	500	227 억	295334	N	N	35	N	N
98	20240612	160713	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	25	2	0.56	68141050	15349	63.00	4485	4555	4405	5770	3115	4445	4439.44	1.33	920	914	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.88	N	122450	500	227 억	295341	N	N	35	N	N
99	20240612	150724	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4450	5	2	0.11	61746455	13916	57.12	4485	4555	4405	5770	3115	4445	4437.08	1.33	920	914	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2017	11.56	0.55	12	0.03	385.00	8134.00	5510	20231122	-19.24	4175	20230803	6.59	5290	-15.88	20240206	4355	2.18	20240611	5510	-19.24	20231122	4175	6.59	20230803	0.88	N	122450	500	227 억	295341	N	N	0	N	N
100	20240612	140717	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4425	-20	5	-0.45	56747365	12789	52.49	4485	4555	4405	5770	3115	4445	4437.20	1.33	982	976	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2006	11.49	0.54	12	0.03	385.00	8134.00	5510	20231122	-19.69	4175	20230803	5.99	5290	-16.35	20240206	4355	1.61	20240611	5510	-19.69	20231122	4175	5.99	20230803	0.88	N	122450	500	227 억	295403	N	N	0	N	N
101	20240612	130720	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	-25	5	-0.56	53878155	12140	49.83	4485	4555	4405	5770	3115	4445	4438.07	1.33	1006	1226	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2004	11.48	0.54	12	0.03	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4355	1.49	20240611	5510	-19.78	20231122	4175	5.87	20230803	0.88	N	122450	500	227 억	295427	N	N	0	N	N
102	20240612	120715	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	-10	5	-0.22	30134355	6757	27.73	4485	4555	4415	5770	3115	4445	4459.72	1.32	-333	-339	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2011	11.52	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4355	1.84	20240611	5510	-19.51	20231122	4175	6.23	20230803	0.88	N	122450	500	227 억	294088	N	N	0	N	N
103	20240612	110717	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	-25	5	-0.56	25025600	5601	22.99	4485	4555	4415	5770	3115	4445	4468.06	1.32	-467	-473	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2004	11.48	0.54	12	0.01	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4355	1.49	20240611	5510	-19.78	20231122	4175	5.87	20230803	0.88	N	122450	500	227 억	293954	N	N	0	N	N
104	20240612	100718	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	25	2	0.56	13637420	3033	12.45	4485	4555	4450	5770	3115	4445	4496.35	1.32	-504	-510	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2027	11.61	0.55	12	0.01	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4355	2.64	20240611	5510	-18.87	20231122	4175	7.07	20230803	0.88	N	122450	500	227 억	293917	N	N	0	N	N
105	20240612	090718	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	85	2	1.91	6542810	1447	5.94	4485	4555	4450	5770	3115	4445	4521.64	1.32	-448	-454	4505	4475	4415	4385	4325	4490	4400	228	1325	500	3110	5	1	45335964	2054	11.77	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4355	4.02	20240611	5510	-17.79	20231122	4175	8.50	20230803	0.88	N	122450	500	227 억	293973	N	N	0	N	N
106	20240610	160710	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4410	-60	5	-1.34	153818955	34873	239.04	4450	4460	4380	5810	3130	4470	4410.83	1.33	248	254	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	1999	11.45	0.54	12	0.08	385.00	8134.00	5510	20231122	-19.96	4175	20230803	5.63	5290	-16.64	20240206	4380	0.68	20240610	5510	-19.96	20231122	4175	5.63	20230803	0.94	N	122450	500	227 억	294681	N	N	36	N	N
107	20240610	150718	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4405	-65	5	-1.45	140857435	31933	218.88	4450	4460	4380	5810	3130	4470	4411.03	1.33	326	332	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	1997	11.44	0.54	12	0.07	385.00	8134.00	5510	20231122	-20.05	4175	20230803	5.51	5290	-16.73	20240206	4380	0.57	20240610	5510	-20.05	20231122	4175	5.51	20230803	0.94	N	122450	500	227 억	294759	N	N	50	N	N
108	20240610	140713	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4405	-65	5	-1.45	98543840	22292	152.80	4450	4460	4400	5810	3130	4470	4420.59	1.33	103	109	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	1997	11.44	0.54	12	0.05	385.00	8134.00	5510	20231122	-20.05	4175	20230803	5.51	5290	-16.73	20240206	4400	0.11	20240610	5510	-20.05	20231122	4175	5.51	20230803	0.94	N	122450	500	227 억	294536	N	N	50	N	N
109	20240610	130712	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4420	-50	5	-1.12	78301240	17695	121.29	4450	4460	4410	5810	3130	4470	4425.05	1.33	-24	-18	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	2004	11.48	0.54	12	0.04	385.00	8134.00	5510	20231122	-19.78	4175	20230803	5.87	5290	-16.45	20240206	4410	0.23	20240610	5510	-19.78	20231122	4175	5.87	20230803	0.94	N	122450	500	227 억	294409	N	N	50	N	N
110	20240610	120712	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4440	-30	5	-0.67	47989030	10834	74.26	4450	4460	4415	5810	3130	4470	4429.48	1.32	-120	-114	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	2013	11.53	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.42	4175	20230803	6.35	5290	-16.07	20240206	4415	0.57	20240610	5510	-19.42	20231122	4175	6.35	20230803	0.94	N	122450	500	227 억	294313	N	N	50	N	N
111	20240610	110715	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4435	-35	5	-0.78	44362050	10014	68.64	4450	4460	4415	5810	3130	4470	4430.00	1.32	-120	-114	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	2011	11.52	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.51	4175	20230803	6.23	5290	-16.16	20240206	4415	0.45	20240610	5510	-19.51	20231122	4175	6.23	20230803	0.94	N	122450	500	227 억	294313	N	N	50	N	N
112	20240610	100712	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4460	-10	5	-0.22	31120875	7020	48.12	4450	4460	4415	5810	3130	4470	4433.17	1.33	-33	-27	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	2022	11.58	0.55	12	0.02	385.00	8134.00	5510	20231122	-19.06	4175	20230803	6.83	5290	-15.69	20240206	4415	1.02	20240610	5510	-19.06	20231122	4175	6.83	20230803	0.94	N	122450	500	227 억	294400	N	N	50	N	N
113	20240610	090718	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4445	-25	5	-0.56	13861475	3128	21.44	4450	4450	4430	5810	3130	4470	4431.42	1.33	-6	-6	4550	4510	4490	4450	4430	4500	4440	228	1340	500	3120	5	1	45335964	2015	11.55	0.55	12	0.01	385.00	8134.00	5510	20231122	-19.33	4175	20230803	6.47	5290	-15.97	20240206	4430	0.34	20240610	5510	-19.33	20231122	4175	6.47	20230803	0.94	N	122450	500	227 억	294427	N	N	50	N	N
114	20240607	160736	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4470	-45	5	-1.00	64230130	14314	105.51	4480	4530	4470	5860	3165	4515	4487.22	1.33	-196	-202	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2027	11.61	0.55	12	0.03	385.00	8134.00	5510	20231122	-18.87	4175	20230803	7.07	5290	-15.50	20240206	4445	0.56	20240604	5510	-18.87	20231122	4175	7.07	20230803	0.95	N	122450	500	227 억	294433	N	N	50	N	N
115	20240607	150742	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4500	-15	5	-0.33	45393260	10105	74.49	4480	4530	4480	5860	3165	4515	4492.16	1.33	-137	714	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2040	11.69	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4445	1.24	20240604	5510	-18.33	20231122	4175	7.78	20230803	0.95	N	122450	500	227 억	294492	N	N	0	N	N
116	20240607	140737	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4505	-10	5	-0.22	35628955	7928	58.44	4480	4530	4480	5860	3165	4515	4494.07	1.33	-89	815	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2042	11.70	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.24	4175	20230803	7.90	5290	-14.84	20240206	4445	1.35	20240604	5510	-18.24	20231122	4175	7.90	20230803	0.95	N	122450	500	227 억	294540	N	N	0	N	N
117	20240607	130732	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4495	-20	5	-0.44	32094465	7141	52.64	4480	4530	4480	5860	3165	4515	4494.39	1.33	-90	817	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2038	11.68	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.42	4175	20230803	7.66	5290	-15.03	20240206	4445	1.12	20240604	5510	-18.42	20231122	4175	7.66	20230803	0.95	N	122450	500	227 억	294539	N	N	0	N	N
118	20240607	120737	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4500	-15	5	-0.33	31154675	6932	51.10	4480	4530	4480	5860	3165	4515	4494.33	1.33	-90	817	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2040	11.69	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.33	4175	20230803	7.78	5290	-14.93	20240206	4445	1.24	20240604	5510	-18.33	20231122	4175	7.78	20230803	0.95	N	122450	500	227 억	294539	N	N	0	N	N
119	20240607	110728	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	5	2	0.11	21478490	4776	35.21	4480	4530	4480	5860	3165	4515	4497.17	1.33	-90	-96	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2049	11.74	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4445	1.69	20240604	5510	-17.97	20231122	4175	8.26	20230803	0.95	N	122450	500	227 억	294539	N	N	0	N	N
120	20240607	100737	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	10	2	0.22	4975385	1105	8.15	4480	4530	4480	5860	3165	4515	4502.61	1.33	-90	-96	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2051	11.75	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4445	1.80	20240604	5510	-17.88	20231122	4175	8.38	20230803	0.95	N	122450	500	227 억	294539	N	N	0	N	N
121	20240607	090735	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4515	0	3	0.00	1811470	404	2.98	4480	4515	4480	5860	3165	4515	4483.84	1.33	-89	-89	4621	4567	4521	4467	4421	4565	4465	228	1345	500	3160	5	1	45335964	2047	11.73	0.56	12	0.00	385.00	8134.00	5510	20231122	-18.06	4175	20230803	8.14	5290	-14.65	20240206	4445	1.57	20240604	5510	-18.06	20231122	4175	8.14	20230803	0.95	N	122450	500	227 억	294540	N	N	0	N	N
122	20240605	160734	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4515	-25	5	-0.55	60975555	13517	28.90	4515	4575	4475	5900	3180	4540	4511.03	1.33	-173	-167	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2047	11.73	0.56	12	0.03	385.00	8134.00	5510	20231122	-18.06	4175	20230803	8.14	5290	-14.65	20240206	4445	1.57	20240604	5510	-18.06	20231122	4175	8.14	20230803	0.95	N	122450	500	227 억	294629	N	N	0	N	N
123	20240605	150730	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4510	-30	5	-0.66	46505100	10307	22.04	4515	4575	4475	5900	3180	4540	4511.99	1.33	-167	-161	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2045	11.71	0.55	12	0.02	385.00	8134.00	5510	20231122	-18.15	4175	20230803	8.02	5290	-14.74	20240206	4445	1.46	20240604	5510	-18.15	20231122	4175	8.02	20230803	0.95	N	122450	500	227 억	294635	N	N	0	N	N
124	20240605	140733	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	-5	5	-0.11	16831030	3714	7.94	4515	4575	4510	5900	3180	4540	4531.78	1.33	-120	-120	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2056	11.78	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4445	2.02	20240604	5510	-17.70	20231122	4175	8.62	20230803	0.95	N	122450	500	227 억	294682	N	N	0	N	N
125	20240605	130733	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	12214915	2694	5.76	4515	4575	4510	5900	3180	4540	4534.12	1.33	-120	-120	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4445	2.14	20240604	5510	-17.60	20231122	4175	8.74	20230803	0.95	N	122450	500	227 억	294682	N	N	0	N	N
126	20240605	120730	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	5833290	1286	2.75	4515	4575	4510	5900	3180	4540	4536.00	1.33	-76	-76	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4445	2.14	20240604	5510	-17.60	20231122	4175	8.74	20230803	0.95	N	122450	500	227 억	294726	N	N	0	N	N
127	20240605	110732	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	4480460	988	2.11	4515	4575	4510	5900	3180	4540	4534.88	1.33	-76	-76	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4445	2.14	20240604	5510	-17.60	20231122	4175	8.74	20230803	0.95	N	122450	500	227 억	294726	N	N	0	N	N
128	20240605	100731	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	0	3	0.00	3255970	718	1.54	4515	4575	4510	5900	3180	4540	4534.78	1.33	-76	-76	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2058	11.79	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4445	2.14	20240604	5510	-17.60	20231122	4175	8.74	20230803	0.95	N	122450	500	227 억	294726	N	N	0	N	N
129	20240605	090730	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4575	35	2	0.77	2038840	450	0.96	4515	4575	4510	5900	3180	4540	4530.76	1.33	-65	-65	4623	4581	4513	4471	4403	4547	4437	228	1360	500	3170	5	1	45335964	2074	11.88	0.56	12	0.00	385.00	8134.00	5510	20231122	-16.97	4175	20230803	9.58	5290	-13.52	20240206	4445	2.92	20240604	5510	-16.97	20231122	4175	9.58	20230803	0.95	N	122450	500	227 억	294737	N	N	0	N	N
130	20240604	160725	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4540	-5	5	-0.11	210556915	46772	1064.69	4545	4555	4445	5900	3185	4545	4501.73	1.33	234	233	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2058	11.79	0.56	12	0.10	385.00	8134.00	5510	20231122	-17.60	4175	20230803	8.74	5290	-14.18	20240206	4445	2.14	20240604	5510	-17.60	20231122	4175	8.74	20230803	0.96	N	122450	500	227 억	294802	N	N	0	N	N
131	20240604	150725	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-15	5	-0.33	195023490	43330	986.34	4545	4555	4445	5900	3185	4545	4500.89	1.33	352	352	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2054	11.77	0.56	12	0.10	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4445	1.91	20240604	5510	-17.79	20231122	4175	8.50	20230803	0.96	N	122450	500	227 억	294920	N	N	0	N	N
132	20240604	140727	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4505	-40	5	-0.88	186310115	41398	942.36	4545	4555	4445	5900	3185	4545	4500.46	1.33	305	305	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2042	11.70	0.55	12	0.09	385.00	8134.00	5510	20231122	-18.24	4175	20230803	7.90	5290	-14.84	20240206	4445	1.35	20240604	5510	-18.24	20231122	4175	7.90	20230803	0.96	N	122450	500	227 억	294873	N	N	0	N	N
133	20240604	130724	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4525	-20	5	-0.44	133990595	29712	676.35	4545	4555	4500	5900	3185	4545	4509.65	1.33	245	245	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2051	11.75	0.56	12	0.07	385.00	8134.00	5510	20231122	-17.88	4175	20230803	8.38	5290	-14.46	20240206	4490	0.78	20240530	5510	-17.88	20231122	4175	8.38	20230803	0.96	N	122450	500	227 억	294813	N	N	0	N	N
134	20240604	120723	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4530	-15	5	-0.33	127217145	28209	642.14	4545	4555	4500	5900	3185	4545	4509.81	1.33	245	245	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2054	11.77	0.56	12	0.06	385.00	8134.00	5510	20231122	-17.79	4175	20230803	8.50	5290	-14.37	20240206	4490	0.89	20240530	5510	-17.79	20231122	4175	8.50	20230803	0.96	N	122450	500	227 억	294813	N	N	0	N	N
135	20240604	110720	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-25	5	-0.55	118735615	26338	599.54	4545	4555	4500	5900	3185	4545	4508.15	1.33	391	391	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2049	11.74	0.56	12	0.06	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4490	0.67	20240530	5510	-17.97	20231122	4175	8.26	20230803	0.96	N	122450	500	227 억	294959	N	N	0	N	N
136	20240604	100722	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4520	-25	5	-0.55	87257025	19353	440.54	4545	4555	4500	5900	3185	4545	4508.71	1.33	474	474	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2049	11.74	0.56	12	0.04	385.00	8134.00	5510	20231122	-17.97	4175	20230803	8.26	5290	-14.56	20240206	4490	0.67	20240530	5510	-17.97	20231122	4175	8.26	20230803	0.96	N	122450	500	227 억	295042	N	N	0	N	N
137	20240604	090723	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	0	3	0.00	11252430	2476	56.36	4545	4555	4540	5900	3185	4545	4544.60	1.33	-6	-6	4605	4575	4550	4520	4495	4590	4535	228	1355	500	3180	5	1	45335964	2061	11.81	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4490	1.22	20240530	5510	-17.51	20231122	4175	8.86	20230803	0.96	N	122450	500	227 억	294562	N	N	0	N	N
138	20240603	160714	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	0	3	0.00	19947870	4393	19.05	4525	4580	4525	5900	3185	4545	4540.83	1.33	-144	-144	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2061	11.81	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4490	1.22	20240530	5510	-17.51	20231122	4175	8.86	20230803	0.96	N	122450	500	227 억	294568	N	N	0	N	N
139	20240603	150715	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4545	0	3	0.00	14053235	3096	13.42	4525	4580	4525	5900	3185	4545	4539.16	1.33	-120	-120	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2061	11.81	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.51	4175	20230803	8.86	5290	-14.08	20240206	4490	1.22	20240530	5510	-17.51	20231122	4175	8.86	20230803	0.96	N	122450	500	227 억	294592	N	N	0	N	N
140	20240603	140713	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	-10	5	-0.22	13589595	2994	12.98	4525	4580	4525	5900	3185	4545	4538.94	1.33	-97	-97	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2056	11.78	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4490	1.00	20240530	5510	-17.70	20231122	4175	8.62	20230803	0.96	N	122450	500	227 억	294615	N	N	0	N	N
141	20240603	130715	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	-10	5	-0.22	12718740	2802	12.15	4525	4580	4525	5900	3185	4545	4539.16	1.33	-96	-96	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2056	11.78	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4490	1.00	20240530	5510	-17.70	20231122	4175	8.62	20230803	0.96	N	122450	500	227 억	294616	N	N	0	N	N
142	20240603	120714	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	10	2	0.22	10417325	2295	9.95	4525	4580	4525	5900	3185	4545	4539.14	1.33	-69	-69	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2065	11.83	0.56	12	0.01	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4490	1.45	20240530	5510	-17.33	20231122	4175	9.10	20230803	0.96	N	122450	500	227 억	294643	N	N	0	N	N
143	20240603	110710	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4555	10	2	0.22	5209060	1148	4.98	4525	4580	4525	5900	3185	4545	4537.51	1.33	-69	-69	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2065	11.83	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.33	4175	20230803	9.10	5290	-13.89	20240206	4490	1.45	20240530	5510	-17.33	20231122	4175	9.10	20230803	0.96	N	122450	500	227 억	294643	N	N	0	N	N
144	20240603	100707	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4535	-10	5	-0.22	3980010	877	3.80	4525	4580	4525	5900	3185	4545	4538.21	1.33	-42	-42	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2056	11.78	0.56	12	0.00	385.00	8134.00	5510	20231122	-17.70	4175	20230803	8.62	5290	-14.27	20240206	4490	1.00	20240530	5510	-17.70	20231122	4175	8.62	20230803	0.96	N	122450	500	227 억	294670	N	N	0	N	N
145	20240603	090707	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	4580	35	2	0.77	545220	120	0.52	4525	4580	4525	5900	3185	4545	4543.50	1.33	-42	-42	4595	4570	4540	4515	4485	4582	4527	228	1355	500	3180	5	1	45335964	2076	11.90	0.56	12	0.00	385.00	8134.00	5510	20231122	-16.88	4175	20230803	9.70	5290	-13.42	20240206	4490	2.00	20240530	5510	-16.88	20231122	4175	9.70	20230803	0.96	N	122450	500	227 억	294670	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History