KissMeData/048550/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	20240628	160525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1846	41	2	2.27	326005024	176982	118.28	1800	1868	1798	2345	1264	1805	1842.02	2.13	-24324	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1785	-18.10	1.80	12	0.18	-102.00	1025.00	2880	20230717	-35.90	1644	20240320	12.29	2400	-23.08	20240510	1644	12.29	20240320	2880	-35.90	20230717	1644	12.29	20240320	2.75	N	048550	500	483 억	2061947	N	N	85	N	N
3	20240628	150536	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1840	35	2	1.94	294146733	159712	106.73	1800	1868	1798	2345	1264	1805	1841.73	2.13	-24124	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1780	-18.04	1.80	12	0.17	-102.00	1025.00	2880	20230717	-36.11	1644	20240320	11.92	2400	-23.33	20240510	1644	11.92	20240320	2880	-36.11	20230717	1644	11.92	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
4	20240628	140534	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1837	32	2	1.77	276971576	150354	100.48	1800	1868	1798	2345	1264	1805	1842.13	2.13	-22843	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1777	-18.01	1.79	12	0.16	-102.00	1025.00	2880	20230717	-36.22	1644	20240320	11.74	2400	-23.46	20240510	1644	11.74	20240320	2880	-36.22	20230717	1644	11.74	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
5	20240628	130534	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1848	43	2	2.38	232007981	125928	84.16	1800	1868	1798	2345	1264	1805	1842.39	2.13	-5316	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1787	-18.12	1.80	12	0.13	-102.00	1025.00	2880	20230717	-35.83	1644	20240320	12.41	2400	-23.00	20240510	1644	12.41	20240320	2880	-35.83	20230717	1644	12.41	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
6	20240628	120534	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1844	39	2	2.16	221554568	120259	80.37	1800	1868	1798	2345	1264	1805	1842.31	2.13	-6171	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1783	-18.08	1.80	12	0.12	-102.00	1025.00	2880	20230717	-35.97	1644	20240320	12.17	2400	-23.17	20240510	1644	12.17	20240320	2880	-35.97	20230717	1644	12.17	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
7	20240628	110526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1853	48	2	2.66	205399570	111514	74.52	1800	1868	1798	2345	1264	1805	1841.92	2.13	-4321	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1792	-18.17	1.81	12	0.12	-102.00	1025.00	2880	20230717	-35.66	1644	20240320	12.71	2400	-22.79	20240510	1644	12.71	20240320	2880	-35.66	20230717	1644	12.71	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
8	20240628	100523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1855	50	2	2.77	167522836	90962	60.79	1800	1868	1798	2345	1264	1805	1841.68	2.13	-6194	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1794	-18.19	1.81	12	0.09	-102.00	1025.00	2880	20230717	-35.59	1644	20240320	12.83	2400	-22.71	20240510	1644	12.83	20240320	2880	-35.59	20230717	1644	12.83	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
9	20240628	090524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1804	-1	5	-0.06	5689335	3159	2.11	1800	1805	1800	2345	1264	1805	1800.99	2.13	417	1839	1821	1808	1790	1777	1815	1784	484	540	500	1290	1	1	96714620	1745	-17.69	1.76	12	0.00	-102.00	1025.00	2880	20230717	-37.36	1644	20240320	9.73	2400	-24.83	20240510	1644	9.73	20240320	2880	-37.36	20230717	1644	9.73	20240320	2.75	N	048550	500	483 억	2061947	N	N	1	N	N
10	20240627	160519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1805	-15	5	-0.82	269333520	149251	111.36	1820	1826	1795	2365	1274	1820	1804.56	2.14	-10444	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1746	-17.70	1.76	12	0.15	-102.00	1025.00	2880	20230717	-37.33	1644	20240320	9.79	2400	-24.79	20240510	1644	9.79	20240320	2880	-37.33	20230717	1644	9.79	20240320	2.77	N	048550	500	483 억	2072391	N	N	1	N	N
11	20240627	150526	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1797	-23	5	-1.26	249436997	138210	103.12	1820	1826	1795	2365	1274	1820	1804.76	2.14	-12880	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1738	-17.62	1.75	12	0.14	-102.00	1025.00	2880	20230717	-37.60	1644	20240320	9.31	2400	-25.12	20240510	1644	9.31	20240320	2880	-37.60	20230717	1644	9.31	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
12	20240627	140522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1797	-23	5	-1.26	234594587	129954	96.96	1820	1826	1795	2365	1274	1820	1805.21	2.14	-12214	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1738	-17.62	1.75	12	0.13	-102.00	1025.00	2880	20230717	-37.60	1644	20240320	9.31	2400	-25.12	20240510	1644	9.31	20240320	2880	-37.60	20230717	1644	9.31	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
13	20240627	130523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1805	-15	5	-0.82	213327255	118124	88.14	1820	1826	1795	2365	1274	1820	1805.95	2.14	-12457	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1746	-17.70	1.76	12	0.12	-102.00	1025.00	2880	20230717	-37.33	1644	20240320	9.79	2400	-24.79	20240510	1644	9.79	20240320	2880	-37.33	20230717	1644	9.79	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
14	20240627	120525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1805	-15	5	-0.82	185092950	102416	76.42	1820	1826	1797	2365	1274	1820	1807.26	2.14	-11990	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1746	-17.70	1.76	12	0.11	-102.00	1025.00	2880	20230717	-37.33	1644	20240320	9.79	2400	-24.79	20240510	1644	9.79	20240320	2880	-37.33	20230717	1644	9.79	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
15	20240627	110524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1814	-6	5	-0.33	92803186	51189	38.19	1820	1826	1803	2365	1274	1820	1812.94	2.14	-6070	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1754	-17.78	1.77	12	0.05	-102.00	1025.00	2880	20230717	-37.01	1644	20240320	10.34	2400	-24.42	20240510	1644	10.34	20240320	2880	-37.01	20230717	1644	10.34	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
16	20240627	100523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1826	6	2	0.33	76821333	42358	31.60	1820	1826	1803	2365	1274	1820	1813.61	2.14	-2493	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1766	-17.90	1.78	12	0.04	-102.00	1025.00	2880	20230717	-36.60	1644	20240320	11.07	2400	-23.92	20240510	1644	11.07	20240320	2880	-36.60	20230717	1644	11.07	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
17	20240627	090523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1822	2	2	0.11	7432510	4088	3.05	1820	1822	1814	2365	1274	1820	1818.10	2.14	-341	1852	1836	1823	1807	1794	1829	1800	484	545	500	1310	1	1	96714620	1762	-17.86	1.78	12	0.00	-102.00	1025.00	2880	20230717	-36.74	1644	20240320	10.83	2400	-24.08	20240510	1644	10.83	20240320	2880	-36.74	20230717	1644	10.83	20240320	2.77	N	048550	500	483 억	2072391	N	N	0	N	N
18	20240626	160522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1820	-3	5	-0.16	242329925	132959	72.24	1825	1839	1810	2365	1277	1823	1822.59	2.15	-11713	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1760	-17.84	1.78	12	0.14	-102.00	1025.00	2880	20230717	-36.81	1644	20240320	10.71	2400	-24.17	20240510	1644	10.71	20240320	2880	-36.81	20230717	1644	10.71	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
19	20240626	150523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1818	-5	5	-0.27	213341808	117009	63.57	1825	1839	1810	2365	1277	1823	1823.29	2.15	-15076	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1758	-17.82	1.77	12	0.12	-102.00	1025.00	2880	20230717	-36.88	1644	20240320	10.58	2400	-24.25	20240510	1644	10.58	20240320	2880	-36.88	20230717	1644	10.58	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
20	20240626	140522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1825	2	2	0.11	199862030	109595	59.54	1825	1839	1810	2365	1277	1823	1823.64	2.15	-14091	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1765	-17.89	1.78	12	0.11	-102.00	1025.00	2880	20230717	-36.63	1644	20240320	11.01	2400	-23.96	20240510	1644	11.01	20240320	2880	-36.63	20230717	1644	11.01	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
21	20240626	130524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1819	-4	5	-0.22	181173278	99329	53.96	1825	1839	1810	2365	1277	1823	1823.97	2.15	-16590	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1759	-17.83	1.77	12	0.10	-102.00	1025.00	2880	20230717	-36.84	1644	20240320	10.64	2400	-24.21	20240510	1644	10.64	20240320	2880	-36.84	20230717	1644	10.64	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
22	20240626	120522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1828	5	2	0.27	166345577	91184	49.54	1825	1839	1810	2365	1277	1823	1824.28	2.15	-18996	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1768	-17.92	1.78	12	0.09	-102.00	1025.00	2880	20230717	-36.53	1644	20240320	11.19	2400	-23.83	20240510	1644	11.19	20240320	2880	-36.53	20230717	1644	11.19	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
23	20240626	110523	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1833	10	2	0.55	110714222	60771	33.02	1825	1833	1811	2365	1277	1823	1821.83	2.15	-13198	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1773	-17.97	1.79	12	0.06	-102.00	1025.00	2880	20230717	-36.35	1644	20240320	11.50	2400	-23.62	20240510	1644	11.50	20240320	2880	-36.35	20230717	1644	11.50	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
24	20240626	100522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1824	1	2	0.05	51571249	28323	15.39	1825	1830	1814	2365	1277	1823	1820.82	2.15	-12119	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1764	-17.88	1.78	12	0.03	-102.00	1025.00	2880	20230717	-36.67	1644	20240320	10.95	2400	-24.00	20240510	1644	10.95	20240320	2880	-36.67	20230717	1644	10.95	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
25	20240626	090522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1829	6	2	0.33	17027258	9336	5.07	1825	1829	1815	2365	1277	1823	1823.83	2.15	-3793	1864	1843	1814	1793	1764	1854	1804	484	542	500	1310	1	1	96714620	1769	-17.93	1.78	12	0.01	-102.00	1025.00	2880	20230717	-36.49	1644	20240320	11.25	2400	-23.79	20240510	1644	11.25	20240320	2880	-36.49	20230717	1644	11.25	20240320	2.82	N	048550	500	483 억	2080003	N	N	221	N	N
26	20240625	160521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1823	9	2	0.50	322302247	178184	74.35	1786	1835	1785	2355	1270	1814	1808.76	2.11	38574	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1763	-17.87	1.78	12	0.18	-102.00	1025.00	2880	20230717	-36.70	1644	20240320	10.89	2400	-24.04	20240510	1644	10.89	20240320	2880	-36.70	20230717	1644	10.89	20240320	2.81	N	048550	500	483 억	2041417	N	N	221	N	N
27	20240625	150522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1816	2	2	0.11	284278059	157301	65.64	1786	1835	1785	2355	1270	1814	1807.22	2.11	33806	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1756	-17.80	1.77	12	0.16	-102.00	1025.00	2880	20230717	-36.94	1644	20240320	10.46	2400	-24.33	20240510	1644	10.46	20240320	2880	-36.94	20230717	1644	10.46	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
28	20240625	140521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1819	5	2	0.28	263710113	145963	60.91	1786	1835	1785	2355	1270	1814	1806.69	2.11	31243	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1759	-17.83	1.77	12	0.15	-102.00	1025.00	2880	20230717	-36.84	1644	20240320	10.64	2400	-24.21	20240510	1644	10.64	20240320	2880	-36.84	20230717	1644	10.64	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
29	20240625	130522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1810	-4	5	-0.22	222163176	123017	51.33	1786	1835	1785	2355	1270	1814	1805.96	2.11	15772	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1751	-17.75	1.77	12	0.13	-102.00	1025.00	2880	20230717	-37.15	1644	20240320	10.10	2400	-24.58	20240510	1644	10.10	20240320	2880	-37.15	20230717	1644	10.10	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
30	20240625	120524	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1815	1	2	0.06	216577779	119928	50.04	1786	1835	1785	2355	1270	1814	1805.90	2.11	14077	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1755	-17.79	1.77	12	0.12	-102.00	1025.00	2880	20230717	-36.98	1644	20240320	10.40	2400	-24.38	20240510	1644	10.40	20240320	2880	-36.98	20230717	1644	10.40	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
31	20240625	110525	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1810	-4	5	-0.22	197523449	109384	45.64	1786	1835	1785	2355	1270	1814	1805.78	2.11	13417	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1751	-17.75	1.77	12	0.11	-102.00	1025.00	2880	20230717	-37.15	1644	20240320	10.10	2400	-24.58	20240510	1644	10.10	20240320	2880	-37.15	20230717	1644	10.10	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
32	20240625	100521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1805	-9	5	-0.50	153614356	85055	35.49	1786	1835	1785	2355	1270	1814	1806.06	2.11	8570	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1746	-17.70	1.76	12	0.09	-102.00	1025.00	2880	20230717	-37.33	1644	20240320	9.79	2400	-24.79	20240510	1644	9.79	20240320	2880	-37.33	20230717	1644	9.79	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
33	20240625	090521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1801	-13	5	-0.72	32705956	18271	7.62	1786	1805	1785	2355	1270	1814	1790.05	2.11	6402	1876	1844	1823	1791	1770	1834	1781	484	541	500	1300	1	1	96714620	1742	-17.66	1.76	12	0.02	-102.00	1025.00	2880	20230717	-37.47	1644	20240320	9.55	2400	-24.96	20240510	1644	9.55	20240320	2880	-37.47	20230717	1644	9.55	20240320	2.81	N	048550	500	483 억	2041417	N	N	0	N	N
34	20240624	160519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1814	-41	5	-2.21	431929297	237148	74.05	1847	1855	1802	2410	1299	1855	1821.41	2.06	53406	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1754	-17.78	1.77	12	0.25	-102.00	1025.00	2880	20230717	-37.01	1644	20240320	10.34	2400	-24.42	20240510	1644	10.34	20240320	2880	-37.01	20230717	1644	10.34	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
35	20240624	150520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1815	-40	5	-2.16	366705188	201095	62.79	1847	1855	1807	2410	1299	1855	1823.54	2.06	38748	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1755	-17.79	1.77	12	0.21	-102.00	1025.00	2880	20230717	-36.98	1644	20240320	10.40	2400	-24.38	20240510	1644	10.40	20240320	2880	-36.98	20230717	1644	10.40	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
36	20240624	140521	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1820	-35	5	-1.89	271940170	148776	46.46	1847	1855	1812	2410	1299	1855	1827.84	2.06	11235	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1760	-17.84	1.78	12	0.15	-102.00	1025.00	2880	20230717	-36.81	1644	20240320	10.71	2400	-24.17	20240510	1644	10.71	20240320	2880	-36.81	20230717	1644	10.71	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
37	20240624	130519	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1813	-42	5	-2.26	248517355	135877	42.43	1847	1855	1812	2410	1299	1855	1828.98	2.06	10115	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1753	-17.77	1.77	12	0.14	-102.00	1025.00	2880	20230717	-37.05	1644	20240320	10.28	2400	-24.46	20240510	1644	10.28	20240320	2880	-37.05	20230717	1644	10.28	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
38	20240624	120520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1815	-40	5	-2.16	213613839	116649	36.42	1847	1855	1812	2410	1299	1855	1831.25	2.06	8493	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1755	-17.79	1.77	12	0.12	-102.00	1025.00	2880	20230717	-36.98	1644	20240320	10.40	2400	-24.38	20240510	1644	10.40	20240320	2880	-36.98	20230717	1644	10.40	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
39	20240624	110522	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1833	-22	5	-1.19	140335159	76359	23.84	1847	1855	1820	2410	1299	1855	1837.83	2.06	-765	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1773	-17.97	1.79	12	0.08	-102.00	1025.00	2880	20230717	-36.35	1644	20240320	11.50	2400	-23.62	20240510	1644	11.50	20240320	2880	-36.35	20230717	1644	11.50	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
40	20240624	100520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1849	-6	5	-0.32	75042863	40722	12.72	1847	1855	1838	2410	1299	1855	1842.80	2.06	8498	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1788	-18.13	1.80	12	0.04	-102.00	1025.00	2880	20230717	-35.80	1644	20240320	12.47	2400	-22.96	20240510	1644	12.47	20240320	2880	-35.80	20230717	1644	12.47	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
41	20240624	090520	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1846	-9	5	-0.49	11012811	5970	1.86	1847	1853	1839	2410	1299	1855	1844.62	2.06	-1039	1902	1878	1866	1842	1830	1872	1836	484	555	500	1330	1	1	96714620	1785	-18.10	1.80	12	0.01	-102.00	1025.00	2880	20230717	-35.90	1644	20240320	12.29	2400	-23.08	20240510	1644	12.29	20240320	2880	-35.90	20230717	1644	12.29	20240320	2.82	N	048550	500	483 억	1988011	N	N	0	N	N
42	20240621	160504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1855	-45	5	-2.37	589467986	316176	153.09	1890	1890	1854	2470	1330	1900	1864.46	2.04	12771	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1794	-18.19	1.81	12	0.33	-102.00	1025.00	2880	20230717	-35.59	1644	20240320	12.83	2400	-22.71	20240510	1644	12.83	20240320	2880	-35.59	20230717	1644	12.83	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
43	20240621	150503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1866	-34	5	-1.79	524973431	281442	136.27	1890	1890	1854	2470	1330	1900	1865.30	2.04	5572	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1805	-18.29	1.82	12	0.29	-102.00	1025.00	2880	20230717	-35.21	1644	20240320	13.50	2400	-22.25	20240510	1644	13.50	20240320	2880	-35.21	20230717	1644	13.50	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
44	20240621	140504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1857	-43	5	-2.26	465044564	249220	120.67	1890	1890	1856	2470	1330	1900	1866.00	2.04	4329	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1796	-18.21	1.81	12	0.26	-102.00	1025.00	2880	20230717	-35.52	1644	20240320	12.96	2400	-22.62	20240510	1644	12.96	20240320	2880	-35.52	20230717	1644	12.96	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
45	20240621	130505	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1867	-33	5	-1.74	333517158	178481	86.42	1890	1890	1859	2470	1330	1900	1868.64	2.04	16800	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1806	-18.30	1.82	12	0.18	-102.00	1025.00	2880	20230717	-35.17	1644	20240320	13.56	2400	-22.21	20240510	1644	13.56	20240320	2880	-35.17	20230717	1644	13.56	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
46	20240621	120507	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1864	-36	5	-1.89	303456465	162350	78.61	1890	1890	1859	2470	1330	1900	1869.15	2.04	18647	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1803	-18.27	1.82	12	0.17	-102.00	1025.00	2880	20230717	-35.28	1644	20240320	13.38	2400	-22.33	20240510	1644	13.38	20240320	2880	-35.28	20230717	1644	13.38	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
47	20240621	110505	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1869	-31	5	-1.63	243133661	129993	62.94	1890	1890	1859	2470	1330	1900	1870.36	2.04	17658	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1807	-18.32	1.82	12	0.13	-102.00	1025.00	2880	20230717	-35.10	1644	20240320	13.69	2400	-22.12	20240510	1644	13.69	20240320	2880	-35.10	20230717	1644	13.69	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
48	20240621	100503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1878	-22	5	-1.16	207935714	111171	53.83	1890	1890	1859	2470	1330	1900	1870.41	2.04	21461	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1816	-18.41	1.83	12	0.11	-102.00	1025.00	2880	20230717	-34.79	1644	20240320	14.23	2400	-21.75	20240510	1644	14.23	20240320	2880	-34.79	20230717	1644	14.23	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
49	20240621	090506	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1882	-18	5	-0.95	22405272	11890	5.76	1890	1890	1881	2470	1330	1900	1884.38	2.04	3769	1933	1916	1903	1886	1873	1910	1880	484	570	500	1360	1	1	96706620	1820	-18.45	1.84	12	0.01	-102.00	1025.00	2880	20230717	-34.65	1644	20240320	14.48	2400	-21.58	20240510	1644	14.48	20240320	2880	-34.65	20230717	1644	14.48	20240320	2.86	N	048550	500	483 억	1974375	N	N	5	N	N
50	20240620	160502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1900	-11	5	-0.58	379624522	199693	75.55	1907	1920	1890	2480	1338	1911	1901.04	2.04	3350	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1837	-18.63	1.85	12	0.21	-102.00	1025.00	2890	20230614	-34.26	1644	20240320	15.57	2400	-20.83	20240510	1644	15.57	20240320	2880	-34.03	20230717	1644	15.57	20240320	2.88	N	048550	500	483 억	1971833	N	N	5	N	N
51	20240620	150503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1897	-14	5	-0.73	318719774	167541	63.39	1907	1920	1893	2480	1338	1911	1902.34	2.04	-3647	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1835	-18.60	1.85	12	0.17	-102.00	1025.00	2890	20230614	-34.36	1644	20240320	15.39	2400	-20.96	20240510	1644	15.39	20240320	2880	-34.13	20230717	1644	15.39	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
52	20240620	140502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1903	-8	5	-0.42	299399457	157349	59.53	1907	1920	1893	2480	1338	1911	1902.77	2.04	-4343	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1840	-18.66	1.86	12	0.16	-102.00	1025.00	2890	20230614	-34.15	1644	20240320	15.75	2400	-20.71	20240510	1644	15.75	20240320	2880	-33.92	20230717	1644	15.75	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
53	20240620	130503	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1894	-17	5	-0.89	249019177	130783	49.48	1907	1920	1893	2480	1338	1911	1904.06	2.04	-3356	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1832	-18.57	1.85	12	0.14	-102.00	1025.00	2890	20230614	-34.46	1644	20240320	15.21	2400	-21.08	20240510	1644	15.21	20240320	2880	-34.24	20230717	1644	15.21	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
54	20240620	120502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1905	-6	5	-0.31	206027108	108106	40.90	1907	1920	1894	2480	1338	1911	1905.79	2.04	-1795	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1842	-18.68	1.86	12	0.11	-102.00	1025.00	2890	20230614	-34.08	1644	20240320	15.88	2400	-20.62	20240510	1644	15.88	20240320	2880	-33.85	20230717	1644	15.88	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
55	20240620	110504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1902	-9	5	-0.47	157741539	82674	31.28	1907	1920	1899	2480	1338	1911	1907.99	2.04	4247	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1839	-18.65	1.86	12	0.09	-102.00	1025.00	2890	20230614	-34.19	1644	20240320	15.69	2400	-20.75	20240510	1644	15.69	20240320	2880	-33.96	20230717	1644	15.69	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
56	20240620	100504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1920	9	2	0.47	112279148	58883	22.28	1907	1920	1899	2480	1338	1911	1906.82	2.04	13636	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1857	-18.82	1.87	12	0.06	-102.00	1025.00	2890	20230614	-33.56	1644	20240320	16.79	2400	-20.00	20240510	1644	16.79	20240320	2880	-33.33	20230717	1644	16.79	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
57	20240620	090509	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1900	-11	5	-0.58	11238731	5914	2.24	1907	1907	1899	2480	1338	1911	1900.36	2.04	1692	1957	1933	1913	1889	1869	1924	1880	484	569	500	1370	1	1	96706620	1837	-18.63	1.85	12	0.01	-102.00	1025.00	2890	20230614	-34.26	1644	20240320	15.57	2400	-20.83	20240510	1644	15.57	20240320	2880	-34.03	20230717	1644	15.57	20240320	2.88	N	048550	500	483 억	1971833	N	N	742	N	N
58	20240619	160502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1911	-17	5	-0.88	496975953	260078	113.54	1926	1937	1893	2505	1350	1928	1910.86	2.01	30246	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1848	-18.74	1.86	12	0.27	-102.00	1025.00	2890	20230614	-33.88	1644	20240320	16.24	2400	-20.38	20240510	1644	16.24	20240320	2880	-33.65	20230717	1644	16.24	20240320	2.88	N	048550	500	483 억	1941610	N	N	742	N	N
59	20240619	150459	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1911	-17	5	-0.88	437296338	228803	99.89	1926	1937	1893	2505	1350	1928	1911.22	2.01	9841	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1848	-18.74	1.86	12	0.24	-102.00	1025.00	2890	20230614	-33.88	1644	20240320	16.24	2400	-20.38	20240510	1644	16.24	20240320	2880	-33.65	20230717	1644	16.24	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
60	20240619	140504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1911	-17	5	-0.88	400771499	209634	91.52	1926	1937	1893	2505	1350	1928	1911.75	2.01	3818	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1848	-18.74	1.86	12	0.22	-102.00	1025.00	2890	20230614	-33.88	1644	20240320	16.24	2400	-20.38	20240510	1644	16.24	20240320	2880	-33.65	20230717	1644	16.24	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
61	20240619	130501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1901	-27	5	-1.40	333590705	174291	76.09	1926	1937	1893	2505	1350	1928	1913.97	2.01	-11891	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1838	-18.64	1.85	12	0.18	-102.00	1025.00	2890	20230614	-34.22	1644	20240320	15.63	2400	-20.79	20240510	1644	15.63	20240320	2880	-33.99	20230717	1644	15.63	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
62	20240619	120500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1904	-24	5	-1.24	293675606	153262	66.91	1926	1937	1898	2505	1350	1928	1916.15	2.01	-16098	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1841	-18.67	1.86	12	0.16	-102.00	1025.00	2890	20230614	-34.12	1644	20240320	15.82	2400	-20.67	20240510	1644	15.82	20240320	2880	-33.89	20230717	1644	15.82	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
63	20240619	110502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1920	-8	5	-0.41	166262301	86370	37.71	1926	1937	1915	2505	1350	1928	1924.99	2.01	-17561	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1857	-18.82	1.87	12	0.09	-102.00	1025.00	2890	20230614	-33.56	1644	20240320	16.79	2400	-20.00	20240510	1644	16.79	20240320	2880	-33.33	20230717	1644	16.79	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
64	20240619	100504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1930	2	2	0.10	59744467	31010	13.54	1926	1937	1922	2505	1350	1928	1926.61	2.01	7759	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1866	-18.92	1.88	12	0.03	-102.00	1025.00	2890	20230614	-33.22	1644	20240320	17.40	2400	-19.58	20240510	1644	17.40	20240320	2880	-32.99	20230717	1644	17.40	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
65	20240619	090508	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1923	-5	5	-0.26	14071186	7303	3.19	1926	1937	1922	2505	1350	1928	1926.73	2.01	860	1970	1948	1929	1907	1888	1939	1898	484	577	500	1380	1	1	96706620	1860	-18.85	1.88	12	0.01	-102.00	1025.00	2890	20230614	-33.46	1644	20240320	16.97	2400	-19.88	20240510	1644	16.97	20240320	2880	-33.23	20230717	1644	16.97	20240320	2.88	N	048550	500	483 억	1941610	N	N	1578	N	N
66	20240618	160458	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1928	-15	5	-0.77	438573833	227356	93.66	1947	1951	1910	2525	1361	1943	1929.02	2.01	5216	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1865	-18.90	1.88	12	0.24	-102.00	1025.00	2890	20230614	-33.29	1644	20240320	17.27	2400	-19.67	20240510	1644	17.27	20240320	2880	-33.06	20230717	1644	17.27	20240320	2.89	N	048550	500	483 억	1939465	N	N	1578	N	N
67	20240618	150456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1923	-20	5	-1.03	387914820	201051	82.83	1947	1951	1910	2525	1361	1943	1929.43	2.01	-5444	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1860	-18.85	1.88	12	0.21	-102.00	1025.00	2890	20230614	-33.46	1644	20240320	16.97	2400	-19.88	20240510	1644	16.97	20240320	2880	-33.23	20230717	1644	16.97	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
68	20240618	140457	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1912	-31	5	-1.60	291635968	150935	62.18	1947	1951	1910	2525	1361	1943	1932.20	2.01	-25313	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1849	-18.75	1.87	12	0.16	-102.00	1025.00	2890	20230614	-33.84	1644	20240320	16.30	2400	-20.33	20240510	1644	16.30	20240320	2880	-33.61	20230717	1644	16.30	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
69	20240618	130502	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1921	-22	5	-1.13	258078051	133440	54.97	1947	1951	1920	2525	1361	1943	1934.04	2.01	-24626	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1858	-18.83	1.87	12	0.14	-102.00	1025.00	2890	20230614	-33.53	1644	20240320	16.85	2400	-19.96	20240510	1644	16.85	20240320	2880	-33.30	20230717	1644	16.85	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
70	20240618	120501	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1927	-16	5	-0.82	210156855	108551	44.72	1947	1951	1924	2525	1361	1943	1936.02	2.01	-20377	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1864	-18.89	1.88	12	0.11	-102.00	1025.00	2890	20230614	-33.32	1644	20240320	17.21	2400	-19.71	20240510	1644	17.21	20240320	2880	-33.09	20230717	1644	17.21	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
71	20240618	110458	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1935	-8	5	-0.41	144938203	74720	30.78	1947	1951	1929	2525	1361	1943	1939.75	2.01	-18144	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1871	-18.97	1.89	12	0.08	-102.00	1025.00	2890	20230614	-33.04	1644	20240320	17.70	2400	-19.38	20240510	1644	17.70	20240320	2880	-32.81	20230717	1644	17.70	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
72	20240618	100500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1943	0	3	0.00	70552625	36296	14.95	1947	1951	1939	2525	1361	1943	1943.81	2.01	-6750	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1879	-19.05	1.90	12	0.04	-102.00	1025.00	2890	20230614	-32.77	1644	20240320	18.19	2400	-19.04	20240510	1644	18.19	20240320	2880	-32.53	20230717	1644	18.19	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
73	20240618	090504	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1941	-2	5	-0.10	10418208	5355	2.21	1947	1950	1941	2525	1361	1943	1945.51	2.01	-1014	1974	1958	1944	1928	1914	1951	1921	484	582	500	1390	1	1	96706620	1877	-19.03	1.89	12	0.01	-102.00	1025.00	2890	20230614	-32.84	1644	20240320	18.07	2400	-19.12	20240510	1644	18.07	20240320	2880	-32.60	20230717	1644	18.07	20240320	2.89	N	048550	500	483 억	1939465	N	N	101	N	N
74	20240617	160456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1943	-5	5	-0.26	467967309	240480	64.12	1947	1960	1930	2530	1364	1948	1945.97	2.02	-16391	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1879	-19.05	1.90	12	0.25	-102.00	1025.00	2890	20230614	-32.77	1644	20240320	18.19	2400	-19.04	20240510	1644	18.19	20240320	2880	-32.53	20230717	1644	18.19	20240320	2.93	N	048550	500	483 억	1953473	N	N	101	N	N
75	20240617	150500	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1936	-12	5	-0.62	401932997	206376	55.03	1947	1960	1935	2530	1364	1948	1947.58	2.02	-17936	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1872	-18.98	1.89	12	0.21	-102.00	1025.00	2890	20230614	-33.01	1644	20240320	17.76	2400	-19.33	20240510	1644	17.76	20240320	2880	-32.78	20230717	1644	17.76	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
76	20240617	140453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1949	1	2	0.05	341962501	175485	46.79	1947	1960	1935	2530	1364	1948	1948.67	2.02	-5280	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1885	-19.11	1.90	12	0.18	-102.00	1025.00	2890	20230614	-32.56	1644	20240320	18.55	2400	-18.79	20240510	1644	18.55	20240320	2880	-32.33	20230717	1644	18.55	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
77	20240617	130454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1953	5	2	0.26	267457655	137197	36.58	1947	1960	1935	2530	1364	1948	1949.44	2.02	4419	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1889	-19.15	1.91	12	0.14	-102.00	1025.00	2890	20230614	-32.42	1644	20240320	18.80	2400	-18.62	20240510	1644	18.80	20240320	2880	-32.19	20230717	1644	18.80	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
78	20240617	120456	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1954	6	2	0.31	221656030	113770	30.34	1947	1959	1935	2530	1364	1948	1948.28	2.02	8399	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1890	-19.16	1.91	12	0.12	-102.00	1025.00	2890	20230614	-32.39	1644	20240320	18.86	2400	-18.58	20240510	1644	18.86	20240320	2880	-32.15	20230717	1644	18.86	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
79	20240617	110452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1949	1	2	0.05	172265660	88470	23.59	1947	1959	1935	2530	1364	1948	1947.16	2.02	6452	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1885	-19.11	1.90	12	0.09	-102.00	1025.00	2890	20230614	-32.56	1644	20240320	18.55	2400	-18.79	20240510	1644	18.55	20240320	2880	-32.33	20230717	1644	18.55	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
80	20240617	100454	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1954	6	2	0.31	140763976	72306	19.28	1947	1959	1935	2530	1364	1948	1946.78	2.02	6086	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1890	-19.16	1.91	12	0.07	-102.00	1025.00	2890	20230614	-32.39	1644	20240320	18.86	2400	-18.58	20240510	1644	18.86	20240320	2880	-32.15	20230717	1644	18.86	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
81	20240617	090455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1944	-4	5	-0.21	34236638	17602	4.69	1947	1956	1935	2530	1364	1948	1945.04	2.02	2666	1976	1961	1933	1918	1890	1969	1926	484	582	500	1400	1	1	96706620	1880	-19.06	1.90	12	0.02	-102.00	1025.00	2890	20230614	-32.73	1644	20240320	18.25	2400	-19.00	20240510	1644	18.25	20240320	2880	-32.50	20230717	1644	18.25	20240320	2.93	N	048550	500	483 억	1953473	N	N	0	N	N
82	20240614	160416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1948	6	2	0.31	708273320	366873	139.18	1940	1948	1905	2520	1360	1942	1930.38	1.96	56453	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1884	-19.10	1.90	12	0.38	-102.00	1025.00	2890	20230614	-32.60	1644	20240320	18.49	2400	-18.83	20240510	1644	18.49	20240320	2890	-32.60	20230614	1644	18.49	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
83	20240614	150417	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1932	-10	5	-0.51	654061322	338999	128.61	1940	1948	1905	2520	1360	1942	1929.39	1.96	47710	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1868	-18.94	1.88	12	0.35	-102.00	1025.00	2890	20230614	-33.15	1644	20240320	17.52	2400	-19.50	20240510	1644	17.52	20240320	2890	-33.15	20230614	1644	17.52	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
84	20240614	140416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1932	-10	5	-0.51	567129994	294161	111.60	1940	1948	1905	2520	1360	1942	1927.95	1.96	37916	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1868	-18.94	1.88	12	0.30	-102.00	1025.00	2890	20230614	-33.15	1644	20240320	17.52	2400	-19.50	20240510	1644	17.52	20240320	2890	-33.15	20230614	1644	17.52	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
85	20240614	130416	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1940	-2	5	-0.10	544710352	282572	107.20	1940	1948	1905	2520	1360	1942	1927.68	1.96	39989	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1876	-19.02	1.89	12	0.29	-102.00	1025.00	2890	20230614	-32.87	1644	20240320	18.00	2400	-19.17	20240510	1644	18.00	20240320	2890	-32.87	20230614	1644	18.00	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
86	20240614	120419	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1942	0	3	0.00	481286916	249873	94.79	1940	1948	1905	2520	1360	1942	1926.12	1.96	43694	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1878	-19.04	1.89	12	0.26	-102.00	1025.00	2890	20230614	-32.80	1644	20240320	18.13	2400	-19.08	20240510	1644	18.13	20240320	2890	-32.80	20230614	1644	18.13	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
87	20240614	110446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1918	-24	5	-1.24	371347326	193062	73.24	1940	1941	1905	2520	1360	1942	1923.45	1.96	15476	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1855	-18.80	1.87	12	0.20	-102.00	1025.00	2890	20230614	-33.63	1644	20240320	16.67	2400	-20.08	20240510	1644	16.67	20240320	2890	-33.63	20230614	1644	16.67	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
88	20240614	100445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1925	-17	5	-0.88	192426945	99720	37.83	1940	1941	1922	2520	1360	1942	1929.66	1.96	2279	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1862	-18.87	1.88	12	0.10	-102.00	1025.00	2890	20230614	-33.39	1644	20240320	17.09	2400	-19.79	20240510	1644	17.09	20240320	2890	-33.39	20230614	1644	17.09	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
89	20240614	090449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1925	-17	5	-0.88	45990012	23814	9.03	1940	1940	1925	2520	1360	1942	1931.17	1.96	-641	1972	1957	1949	1934	1926	1953	1930	484	578	500	1390	1	1	96706620	1862	-18.87	1.88	12	0.02	-102.00	1025.00	2890	20230614	-33.39	1644	20240320	17.09	2400	-19.79	20240510	1644	17.09	20240320	2890	-33.39	20230614	1644	17.09	20240320	2.90	N	048550	500	483 억	1892407	N	N	446	N	N
90	20240613	160443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1942	-9	5	-0.46	491702996	252070	38.78	1950	1964	1941	2535	1366	1951	1950.75	1.95	4275	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1878	-19.04	1.89	12	0.26	-102.00	1025.00	2915	20230607	-33.38	1644	20240320	18.13	2400	-19.08	20240510	1644	18.13	20240320	2890	-32.80	20230614	1644	18.13	20240320	2.84	N	048550	500	483 억	1887031	N	N	446	N	N
91	20240613	150451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1945	-6	5	-0.31	450567933	230902	35.53	1950	1964	1941	2535	1366	1951	1951.34	1.95	4215	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1881	-19.07	1.90	12	0.24	-102.00	1025.00	2915	20230607	-33.28	1644	20240320	18.31	2400	-18.96	20240510	1644	18.31	20240320	2890	-32.70	20230614	1644	18.31	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
92	20240613	140445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1951	0	3	0.00	351923889	180216	27.73	1950	1964	1947	2535	1366	1951	1952.79	1.95	2588	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1887	-19.13	1.90	12	0.19	-102.00	1025.00	2915	20230607	-33.07	1644	20240320	18.67	2400	-18.71	20240510	1644	18.67	20240320	2890	-32.49	20230614	1644	18.67	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
93	20240613	130445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1950	-1	5	-0.05	299969958	153551	23.62	1950	1964	1948	2535	1366	1951	1953.55	1.95	6088	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1886	-19.12	1.90	12	0.16	-102.00	1025.00	2915	20230607	-33.10	1644	20240320	18.61	2400	-18.75	20240510	1644	18.61	20240320	2890	-32.53	20230614	1644	18.61	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
94	20240613	120448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1953	2	2	0.10	225692319	115464	17.76	1950	1964	1949	2535	1366	1951	1954.66	1.95	18820	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1889	-19.15	1.91	12	0.12	-102.00	1025.00	2915	20230607	-33.00	1644	20240320	18.80	2400	-18.62	20240510	1644	18.80	20240320	2890	-32.42	20230614	1644	18.80	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
95	20240613	110442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1958	7	2	0.36	156252247	79891	12.29	1950	1964	1949	2535	1366	1951	1955.82	1.95	15479	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1894	-19.20	1.91	12	0.08	-102.00	1025.00	2915	20230607	-32.83	1644	20240320	19.10	2400	-18.42	20240510	1644	19.10	20240320	2890	-32.25	20230614	1644	19.10	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
96	20240613	100443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1961	10	2	0.51	104377720	53403	8.22	1950	1964	1949	2535	1366	1951	1954.53	1.95	13603	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1896	-19.23	1.91	12	0.06	-102.00	1025.00	2915	20230607	-32.73	1644	20240320	19.28	2400	-18.29	20240510	1644	19.28	20240320	2890	-32.15	20230614	1644	19.28	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
97	20240613	090447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1958	7	2	0.36	28399705	14558	2.24	1950	1959	1949	2535	1366	1951	1950.80	1.95	7091	2063	2006	1978	1921	1893	1993	1908	484	584	500	1400	1	1	96706620	1894	-19.20	1.91	12	0.02	-102.00	1025.00	2915	20230607	-32.83	1644	20240320	19.10	2400	-18.42	20240510	1644	19.10	20240320	2890	-32.25	20230614	1644	19.10	20240320	2.84	N	048550	500	483 억	1887031	N	N	1	N	N
98	20240612	160439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1951	-49	5	-2.45	1265646412	644155	217.65	1995	2035	1950	2600	1400	2000	1964.82	2.07	-112403	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1887	-19.13	1.90	12	0.67	-102.00	1025.00	2915	20230607	-33.07	1644	20240320	18.67	2400	-18.71	20240510	1644	18.67	20240320	2890	-32.49	20230614	1644	18.67	20240320	2.84	N	048550	500	483 억	1998814	N	N	1	N	N
99	20240612	150447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1952	-48	5	-2.40	1159978351	590004	199.35	1995	2035	1950	2600	1400	2000	1966.04	2.07	-108486	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1888	-19.14	1.90	12	0.61	-102.00	1025.00	2915	20230607	-33.04	1644	20240320	18.73	2400	-18.67	20240510	1644	18.73	20240320	2890	-32.46	20230614	1644	18.73	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
100	20240612	140443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1956	-44	5	-2.20	999873435	508007	171.65	1995	2035	1953	2600	1400	2000	1968.21	2.07	-98968	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1892	-19.18	1.91	12	0.53	-102.00	1025.00	2915	20230607	-32.90	1644	20240320	18.98	2400	-18.50	20240510	1644	18.98	20240320	2890	-32.32	20230614	1644	18.98	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
101	20240612	130441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1956	-44	5	-2.20	912027765	463067	156.46	1995	2035	1955	2600	1400	2000	1969.52	2.07	-84928	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1892	-19.18	1.91	12	0.48	-102.00	1025.00	2915	20230607	-32.90	1644	20240320	18.98	2400	-18.50	20240510	1644	18.98	20240320	2890	-32.32	20230614	1644	18.98	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
102	20240612	120441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1961	-39	5	-1.95	845573023	429108	144.99	1995	2035	1955	2600	1400	2000	1970.52	2.07	-77443	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1896	-19.23	1.91	12	0.44	-102.00	1025.00	2915	20230607	-32.73	1644	20240320	19.28	2400	-18.29	20240510	1644	19.28	20240320	2890	-32.15	20230614	1644	19.28	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
103	20240612	110439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1963	-37	5	-1.85	698360984	353948	119.59	1995	2035	1955	2600	1400	2000	1973.04	2.07	-69734	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1898	-19.25	1.92	12	0.37	-102.00	1025.00	2915	20230607	-32.66	1644	20240320	19.40	2400	-18.21	20240510	1644	19.40	20240320	2890	-32.08	20230614	1644	19.40	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
104	20240612	100441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1971	-29	5	-1.45	443317419	224014	75.69	1995	2035	1960	2600	1400	2000	1978.95	2.07	-6441	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1906	-19.32	1.92	12	0.23	-102.00	1025.00	2915	20230607	-32.38	1644	20240320	19.89	2400	-17.88	20240510	1644	19.89	20240320	2890	-31.80	20230614	1644	19.89	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
105	20240612	090440	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1971	-29	5	-1.45	100707811	50946	17.21	1995	1995	1960	2600	1400	2000	1976.63	2.07	-5939	2048	2023	2010	1985	1972	2017	1979	484	600	500	1440	1	1	96706620	1906	-19.32	1.92	12	0.05	-102.00	1025.00	2915	20230607	-32.38	1644	20240320	19.89	2400	-17.88	20240510	1644	19.89	20240320	2890	-31.80	20230614	1644	19.89	20240320	2.84	N	048550	500	483 억	1998814	N	N	843	N	N
106	20240610	160437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	-10	5	-0.49	613443445	303623	94.55	2010	2040	1998	2630	1420	2025	2020.42	2.06	24836	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1949	-19.75	1.97	12	0.31	-102.00	1025.00	2915	20230601	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2890	-30.28	20230614	1644	22.57	20240320	2.87	N	048550	500	483 억	1994345	N	N	99	N	N
107	20240610	150442	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2020	-5	5	-0.25	560974115	277598	86.44	2010	2040	1998	2630	1420	2025	2020.78	2.06	24440	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1953	-19.80	1.97	12	0.29	-102.00	1025.00	2915	20230601	-30.70	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2890	-30.10	20230614	1644	22.87	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
108	20240610	140439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	0	3	0.00	499449865	247181	76.97	2010	2040	1998	2630	1420	2025	2020.55	2.06	22946	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1958	-19.85	1.98	12	0.26	-102.00	1025.00	2915	20230601	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2890	-29.93	20230614	1644	23.18	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
109	20240610	130437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	5	2	0.25	451171185	223291	69.53	2010	2040	1998	2630	1420	2025	2020.51	2.06	16544	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1963	-19.90	1.98	12	0.23	-102.00	1025.00	2915	20230601	-30.36	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2890	-29.76	20230614	1644	23.48	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
110	20240610	120438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	0	3	0.00	393408340	194678	60.62	2010	2040	1998	2630	1420	2025	2020.77	2.06	21441	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1958	-19.85	1.98	12	0.20	-102.00	1025.00	2915	20230601	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2890	-29.93	20230614	1644	23.18	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
111	20240610	110441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	5	2	0.25	336064560	166234	51.76	2010	2040	1998	2630	1420	2025	2021.59	2.06	12150	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1963	-19.90	1.98	12	0.17	-102.00	1025.00	2915	20230601	-30.36	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2890	-29.76	20230614	1644	23.48	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
112	20240610	100438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2020	-5	5	-0.25	275484820	136231	42.42	2010	2040	1998	2630	1420	2025	2022.15	2.06	9251	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1953	-19.80	1.97	12	0.14	-102.00	1025.00	2915	20230601	-30.70	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2890	-30.10	20230614	1644	22.87	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
113	20240610	090443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2020	-5	5	-0.25	59527810	29684	9.24	2010	2020	1998	2630	1420	2025	2003.92	2.06	413	2065	2045	2020	2000	1975	2055	2010	484	605	500	1450	5	1	96706620	1953	-19.80	1.97	12	0.03	-102.00	1025.00	2915	20230601	-30.70	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2890	-30.10	20230614	1644	22.87	20240320	2.87	N	048550	500	483 억	1994345	N	N	0	N	N
114	20240607	160452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	15	2	0.75	621191083	308121	58.31	2010	2040	1995	2610	1410	2010	2016.01	2.10	-33368	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1958	-19.85	1.98	12	0.32	-102.00	1025.00	2915	20230531	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2915	-30.53	20230607	1644	23.18	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
115	20240607	150455	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2020	10	2	0.50	558542688	277031	52.42	2010	2040	1995	2610	1410	2010	2016.18	2.10	-33089	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1953	-19.80	1.97	12	0.29	-102.00	1025.00	2915	20230531	-30.70	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2915	-30.70	20230607	1644	22.87	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
116	20240607	140453	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2005	-5	5	-0.25	492572223	244388	46.25	2010	2040	1995	2610	1410	2010	2015.53	2.10	-21102	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1939	-19.66	1.96	12	0.25	-102.00	1025.00	2915	20230531	-31.22	1644	20240320	21.96	2400	-16.46	20240510	1644	21.96	20240320	2915	-31.22	20230607	1644	21.96	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
117	20240607	130450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	20	2	1.00	413630968	205246	38.84	2010	2040	1995	2610	1410	2010	2015.30	2.10	-25085	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1963	-19.90	1.98	12	0.21	-102.00	1025.00	2915	20230531	-30.36	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2915	-30.36	20230607	1644	23.48	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
118	20240607	120452	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	15	2	0.75	336800248	167350	31.67	2010	2035	1995	2610	1410	2010	2012.55	2.10	-15347	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1958	-19.85	1.98	12	0.17	-102.00	1025.00	2915	20230531	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2915	-30.53	20230607	1644	23.18	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
119	20240607	110450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	5	2	0.25	189510733	94397	17.86	2010	2030	1995	2610	1410	2010	2007.59	2.10	-17425	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1949	-19.75	1.97	12	0.10	-102.00	1025.00	2915	20230531	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2915	-30.87	20230607	1644	22.57	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
120	20240607	100451	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	15	2	0.75	115185273	57326	10.85	2010	2025	1995	2610	1410	2010	2009.30	2.10	-7522	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1958	-19.85	1.98	12	0.06	-102.00	1025.00	2915	20230531	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2915	-30.53	20230607	1644	23.18	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
121	20240607	090450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	5	2	0.25	17105120	8501	1.61	2010	2020	2010	2610	1410	2010	2012.14	2.10	-1017	2043	2026	2008	1991	1973	2035	2000	484	600	500	1440	5	1	96706620	1949	-19.75	1.97	12	0.01	-102.00	1025.00	2915	20230531	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2915	-30.87	20230607	1644	22.57	20240320	2.93	N	048550	500	483 억	2029403	N	N	0	N	N
122	20240605	160449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2010	-5	5	-0.25	1052501055	525415	96.14	2005	2025	1990	2615	1415	2015	2003.12	2.13	-27400	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1944	-19.71	1.96	12	0.54	-102.00	1025.00	2915	20230531	-31.05	1644	20240320	22.26	2400	-16.25	20240510	1644	22.26	20240320	2915	-31.05	20230607	1644	22.26	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
123	20240605	150446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2000	-15	5	-0.74	970127826	484315	88.62	2005	2025	1990	2615	1415	2015	2003.03	2.13	-37346	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1934	-19.61	1.95	12	0.50	-102.00	1025.00	2915	20230531	-31.39	1644	20240320	21.65	2400	-16.67	20240510	1644	21.65	20240320	2915	-31.39	20230607	1644	21.65	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
124	20240605	140448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2005	-10	5	-0.50	762971629	380823	69.68	2005	2025	1990	2615	1415	2015	2003.40	2.13	-40014	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1939	-19.66	1.96	12	0.39	-102.00	1025.00	2915	20230531	-31.22	1644	20240320	21.96	2400	-16.46	20240510	1644	21.96	20240320	2915	-31.22	20230607	1644	21.96	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
125	20240605	130450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2000	-15	5	-0.74	671167309	335126	61.32	2005	2025	1990	2615	1415	2015	2002.63	2.13	-41520	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1934	-19.61	1.95	12	0.35	-102.00	1025.00	2915	20230531	-31.39	1644	20240320	21.65	2400	-16.67	20240510	1644	21.65	20240320	2915	-31.39	20230607	1644	21.65	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
126	20240605	120447	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2000	-15	5	-0.74	553278741	276212	50.54	2005	2025	1990	2615	1415	2015	2002.98	2.13	-32943	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1934	-19.61	1.95	12	0.29	-102.00	1025.00	2915	20230531	-31.39	1644	20240320	21.65	2400	-16.67	20240510	1644	21.65	20240320	2915	-31.39	20230607	1644	21.65	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
127	20240605	110450	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	1999	-16	5	-0.79	461015916	230042	42.09	2005	2025	1990	2615	1415	2015	2003.92	2.13	-15560	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	1	1	96706620	1933	-19.60	1.95	12	0.24	-102.00	1025.00	2915	20230531	-31.42	1644	20240320	21.59	2400	-16.71	20240510	1644	21.59	20240320	2915	-31.42	20230607	1644	21.59	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
128	20240605	100449	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2000	-15	5	-0.74	267432583	133196	24.37	2005	2025	1992	2615	1415	2015	2007.67	2.13	-2257	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1934	-19.61	1.95	12	0.14	-102.00	1025.00	2915	20230531	-31.39	1644	20240320	21.65	2400	-16.67	20240510	1644	21.65	20240320	2915	-31.39	20230607	1644	21.65	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
129	20240605	090448	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2020	5	2	0.25	66709900	33080	6.05	2005	2025	2005	2615	1415	2015	2016.77	2.13	17789	2079	2047	2023	1991	1967	2035	1979	484	600	500	1450	5	1	96706620	1953	-19.80	1.97	12	0.03	-102.00	1025.00	2915	20230531	-30.70	1644	20240320	22.87	2400	-15.83	20240510	1644	22.87	20240320	2915	-30.70	20230607	1644	22.87	20240320	2.95	N	048550	500	483 억	2058432	N	N	0	N	N
130	20240604	160445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	-25	5	-1.23	1058421728	524378	106.72	2045	2055	1999	2650	1430	2040	2018.43	2.04	82349	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1949	-19.75	1.97	12	0.54	-102.00	1025.00	2915	20230531	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2915	-30.87	20230607	1644	22.57	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
131	20240604	150445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	-25	5	-1.23	967910078	479445	97.57	2045	2055	1999	2650	1430	2040	2018.81	2.04	72534	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1949	-19.75	1.97	12	0.50	-102.00	1025.00	2915	20230531	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2915	-30.87	20230607	1644	22.57	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
132	20240604	140446	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2025	-15	5	-0.74	871682833	431696	87.86	2045	2055	1999	2650	1430	2040	2019.21	2.04	77621	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1958	-19.85	1.98	12	0.45	-102.00	1025.00	2915	20230531	-30.53	1644	20240320	23.18	2400	-15.62	20240510	1644	23.18	20240320	2915	-30.53	20230607	1644	23.18	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
133	20240604	130444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2015	-25	5	-1.23	807247223	399811	81.37	2045	2055	1999	2650	1430	2040	2019.07	2.04	76815	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1949	-19.75	1.97	12	0.41	-102.00	1025.00	2915	20230531	-30.87	1644	20240320	22.57	2400	-16.04	20240510	1644	22.57	20240320	2915	-30.87	20230607	1644	22.57	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
134	20240604	120444	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-10	5	-0.49	425322170	209865	42.71	2045	2055	2005	2650	1430	2040	2026.65	2.04	30030	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1963	-19.90	1.98	12	0.22	-102.00	1025.00	2915	20230531	-30.36	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2915	-30.36	20230607	1644	23.48	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
135	20240604	110441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2035	-5	5	-0.25	367968020	181631	36.96	2045	2055	2005	2650	1430	2040	2025.91	2.04	36524	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1968	-19.95	1.99	12	0.19	-102.00	1025.00	2915	20230531	-30.19	1644	20240320	23.78	2400	-15.21	20240510	1644	23.78	20240320	2915	-30.19	20230607	1644	23.78	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
136	20240604	100443	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2030	-10	5	-0.49	267542180	131938	26.85	2045	2055	2005	2650	1430	2040	2027.79	2.04	29101	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1963	-19.90	1.98	12	0.14	-102.00	1025.00	2915	20230531	-30.36	1644	20240320	23.48	2400	-15.42	20240510	1644	23.48	20240320	2915	-30.36	20230607	1644	23.48	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
137	20240604	090445	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2045	5	2	0.25	31033900	15297	3.11	2045	2055	2005	2650	1430	2040	2028.76	2.04	2843	2120	2080	2055	2015	1990	2067	2002	484	610	500	1460	5	1	96706620	1978	-20.05	2.00	12	0.02	-102.00	1025.00	2915	20230531	-29.85	1644	20240320	24.39	2400	-14.79	20240510	1644	24.39	20240320	2915	-29.85	20230607	1644	24.39	20240320	2.94	N	048550	500	483 억	1975174	N	N	244	N	N
138	20240603	160439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2040	-35	5	-1.69	989529585	481153	103.95	2080	2095	2030	2695	1455	2075	2056.62	2.01	32790	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1973	-20.00	1.99	12	0.50	-102.00	1025.00	2940	20230525	-30.61	1644	20240320	24.09	2400	-15.00	20240510	1644	24.09	20240320	2915	-30.02	20230607	1644	24.09	20240320	2.81	N	048550	500	483 억	1941952	N	N	244	N	N
139	20240603	150441	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2050	-25	5	-1.20	859152535	417387	90.18	2080	2095	2030	2695	1455	2075	2058.41	2.01	10903	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1982	-20.10	2.00	12	0.43	-102.00	1025.00	2940	20230525	-30.27	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2915	-29.67	20230607	1644	24.70	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
140	20240603	140438	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2055	-20	5	-0.96	801921940	389512	84.15	2080	2095	2030	2695	1455	2075	2058.79	2.01	1346	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1987	-20.15	2.00	12	0.40	-102.00	1025.00	2940	20230525	-30.10	1644	20240320	25.00	2400	-14.38	20240510	1644	25.00	20240320	2915	-29.50	20230607	1644	25.00	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
141	20240603	130439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2060	-15	5	-0.72	782436755	380019	82.10	2080	2095	2030	2695	1455	2075	2058.94	2.01	120	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1992	-20.20	2.01	12	0.39	-102.00	1025.00	2940	20230525	-29.93	1644	20240320	25.30	2400	-14.17	20240510	1644	25.30	20240320	2915	-29.33	20230607	1644	25.30	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
142	20240603	120439	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2050	-25	5	-1.20	606261670	293700	63.45	2080	2095	2035	2695	1455	2075	2064.22	2.01	-2548	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1982	-20.10	2.00	12	0.30	-102.00	1025.00	2940	20230525	-30.27	1644	20240320	24.70	2400	-14.58	20240510	1644	24.70	20240320	2915	-29.67	20230607	1644	24.70	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
143	20240603	110437	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2045	-30	5	-1.45	496123725	239819	51.81	2080	2095	2035	2695	1455	2075	2068.74	2.01	-8231	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	1978	-20.05	2.00	12	0.25	-102.00	1025.00	2940	20230525	-30.44	1644	20240320	24.39	2400	-14.79	20240510	1644	24.39	20240320	2915	-29.85	20230607	1644	24.39	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
144	20240603	100435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2075	0	3	0.00	297513335	143102	30.92	2080	2095	2060	2695	1455	2075	2079.03	2.01	32112	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	2007	-20.34	2.02	12	0.15	-102.00	1025.00	2940	20230525	-29.42	1644	20240320	26.22	2400	-13.54	20240510	1644	26.22	20240320	2915	-28.82	20230607	1644	26.22	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N
145	20240603	090435	55	60.00	KOSDAQ	방송서비스	N	N	N	Y	60	N	2080	5	2	0.24	24744565	11909	2.57	2080	2085	2070	2695	1455	2075	2077.80	2.01	-5188	2145	2110	2075	2040	2005	2092	2022	484	620	500	1490	5	1	96706620	2011	-20.39	2.03	12	0.01	-102.00	1025.00	2940	20230525	-29.25	1644	20240320	26.52	2400	-13.33	20240510	1644	26.52	20240320	2915	-28.64	20230607	1644	26.52	20240320	2.81	N	048550	500	483 억	1941952	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History