KissMeData/066790/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	marketWarningCode	shortOverheated
2	20240229	160600	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3755	-450	5	-10.70	93193554250	23727302	47.54	4115	4380	3660	5460	2945	4205	3927.95	1.03	135345	102800	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2104	250.33	7.39	12	42.35	15.00	508.00	6700	20240223	-43.96	474	20230323	692.19	6700	-43.96	20240223	980	283.16	20240201	6700	-43.96	20240223	474	692.19	20230323	0.00	N	066790	500	280 억	283371	N	N	0	N	02	N
3	20240229	150602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3750	-455	5	-10.82	88898786450	22573699	45.23	4115	4380	3660	5460	2945	4205	3938.10	0.70	44485	42262	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2101	250.00	7.38	12	40.29	15.00	508.00	6700	20240223	-44.03	474	20230323	691.14	6700	-44.03	20240223	980	282.65	20240201	6700	-44.03	20240223	474	691.14	20230323	0.00	N	066790	500	280 억	192511	N	N	0	N	02	N
4	20240229	140602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3770	-435	5	-10.34	77693050080	19590464	39.25	4115	4380	3660	5460	2945	4205	3965.80	0.66	33363	31143	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2112	251.33	7.42	12	34.97	15.00	508.00	6700	20240223	-43.73	474	20230323	695.36	6700	-43.73	20240223	980	284.69	20240201	6700	-43.73	20240223	474	695.36	20230323	0.00	N	066790	500	280 억	181389	N	N	0	N	02	N
5	20240229	130603	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3905	-300	5	-7.13	60346955600	14974490	30.00	4115	4380	3815	5460	2945	4205	4029.92	0.38	-44444	-46618	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2188	260.33	7.69	12	26.73	15.00	508.00	6700	20240223	-41.72	474	20230323	723.84	6700	-41.72	20240223	980	298.47	20240201	6700	-41.72	20240223	474	723.84	20230323	0.00	N	066790	500	280 억	103582	N	N	0	N	02	N
6	20240229	120601	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3965	-240	5	-5.71	52448697255	12940296	25.93	4115	4380	3855	5460	2945	4205	4053.07	0.51	-8635	-10809	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2221	264.33	7.81	12	23.10	15.00	508.00	6700	20240223	-40.82	474	20230323	736.50	6700	-40.82	20240223	980	304.59	20240201	6700	-40.82	20240223	474	736.50	20230323	0.00	N	066790	500	280 억	139391	N	N	0	N	02	N
7	20240229	110603	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4020	-185	5	-4.40	43808689670	10771912	21.58	4115	4380	3855	5460	2945	4205	4066.87	0.89	96438	96616	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2252	268.00	7.91	12	19.23	15.00	508.00	6700	20240223	-40.00	474	20230323	748.10	6700	-40.00	20240223	980	310.20	20240201	6700	-40.00	20240223	474	748.10	20230323	0.00	N	066790	500	280 억	244464	N	N	0	N	02	N
8	20240229	100602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3970	-235	5	-5.59	30706034665	7433118	14.89	4115	4380	3930	5460	2945	4205	4130.92	0.95	113427	113761	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2224	264.67	7.81	12	13.27	15.00	508.00	6700	20240223	-40.75	474	20230323	737.55	6700	-40.75	20240223	980	305.10	20240201	6700	-40.75	20240223	474	737.55	20230323	0.00	N	066790	500	280 억	261453	N	N	0	N	02	N
9	20240229	090602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4380	175	2	4.16	8127813075	1945486	3.90	4115	4380	3930	5460	2945	4205	4177.71	0.28	-70950	-72909	5188	4696	4413	3921	3638	4555	3780	280	1255	500	5	1	56025056	2454	292.00	8.62	12	3.47	15.00	508.00	6700	20240223	-34.63	474	20230323	824.05	6700	-34.63	20240223	980	346.94	20240201	6700	-34.63	20240223	474	824.05	20230323	0.00	N	066790	500	280 억	77076	N	N	0	N	02	N
10	20240228	160527	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4205	130	2	3.19	224009739135	49384556	142.97	4310	4905	4130	5290	2855	4075	4536.29	0.54	-193031	-185249	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2356	280.33	8.28	12	88.15	15.00	508.00	6700	20240223	-37.24	474	20230323	787.13	6700	-37.24	20240223	980	329.08	20240201	6700	-37.24	20240223	474	787.13	20230323	0.00	N	066790	500	280 억	148026	N	N	0	N	02	N
11	20240228	150529	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4230	155	2	3.80	220904741720	48644559	140.83	4310	4905	4130	5290	2855	4075	4541.44	0.56	-187475	-179687	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2370	282.00	8.33	12	86.83	15.00	508.00	6700	20240223	-36.87	474	20230323	792.41	6700	-36.87	20240223	980	331.63	20240201	6700	-36.87	20240223	474	792.41	20230323	0.00	N	066790	500	280 억	153582	N	N	0	N	02	N
12	20240228	140602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4220	145	2	3.56	214141001915	47029945	136.15	4310	4905	4130	5290	2855	4075	4553.54	0.32	-253050	-245267	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2364	281.33	8.31	12	83.94	15.00	508.00	6700	20240223	-37.01	474	20230323	790.30	6700	-37.01	20240223	980	330.61	20240201	6700	-37.01	20240223	474	790.30	20230323	0.00	N	066790	500	280 억	88007	N	N	0	N	02	N
13	20240228	130602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4260	185	2	4.54	207000560395	45336752	131.25	4310	4905	4130	5290	2855	4075	4566.11	0.31	-256440	-248596	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2387	284.00	8.39	12	80.92	15.00	508.00	6700	20240223	-36.42	474	20230323	798.73	6700	-36.42	20240223	980	334.69	20240201	6700	-36.42	20240223	474	798.73	20230323	0.00	N	066790	500	280 억	84617	N	N	0	N	02	N
14	20240228	120603	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4250	175	2	4.29	189684180820	41246227	119.41	4310	4905	4135	5290	2855	4075	4599.14	1.16	-22386	-14605	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2381	283.33	8.37	12	73.62	15.00	508.00	6700	20240223	-36.57	474	20230323	796.62	6700	-36.57	20240223	980	333.67	20240201	6700	-36.57	20240223	474	796.62	20230323	0.00	N	066790	500	280 억	318671	N	N	0	N	02	N
15	20240228	110538	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4385	310	2	7.61	158962425300	34130759	98.81	4310	4905	4305	5290	2855	4075	4657.88	2.63	379871	387857	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2457	292.33	8.63	12	60.92	15.00	508.00	6700	20240223	-34.55	474	20230323	825.11	6700	-34.55	20240223	980	347.45	20240201	6700	-34.55	20240223	474	825.11	20230323	0.00	N	066790	500	280 억	720928	N	N	0	N	02	N
16	20240228	100600	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4685	610	2	14.97	113633640055	24231086	70.15	4310	4905	4305	5290	2855	4075	4690.21	1.55	84911	84783	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2625	312.33	9.22	12	43.25	15.00	508.00	6700	20240223	-30.07	474	20230323	888.40	6700	-30.07	20240223	980	378.06	20240201	6700	-30.07	20240223	474	888.40	20230323	0.00	N	066790	500	280 억	425968	N	N	0	N	02	N
17	20240228	090602	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4420	345	2	8.47	18561473080	4185828	12.12	4310	4565	4305	5290	2855	4075	4436.50	0.36	-242909	-239791	5458	4766	4388	3696	3318	4577	3507	280	1215	500	5	1	56025056	2476	294.67	8.70	12	7.47	15.00	508.00	6700	20240223	-34.03	474	20230323	832.49	6700	-34.03	20240223	980	351.02	20240201	6700	-34.03	20240223	474	832.49	20230323	0.00	N	066790	500	280 억	98148	N	N	0	N	02	N
18	20240227	160601	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4075	-1005	5	-19.78	154856150825	33787301	75.79	4815	5080	4010	6600	3560	5080	4584.31	1.24	72245	67736	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2283	271.67	8.02	12	60.31	15.00	508.00	6700	20240223	-39.18	474	20230323	759.70	6700	-39.18	20240223	980	315.82	20240201	6700	-39.18	20240223	474	759.70	20230323	0.00	N	066790	500	280 억	341058	N	N	0	N	02	N
19	20240227	150603	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4180	-900	5	-17.72	143480806820	31034361	69.62	4815	5080	4010	6600	3560	5080	4623.24	0.70	-76283	-81005	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2342	278.67	8.23	12	55.39	15.00	508.00	6700	20240223	-37.61	474	20230323	781.86	6700	-37.61	20240223	980	326.53	20240201	6700	-37.61	20240223	474	781.86	20230323	0.00	N	066790	500	280 억	192530	N	N	0	N	02	N
20	20240227	140600	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4600	-480	5	-9.45	108993519150	22955057	51.49	4815	5080	4515	6600	3560	5080	4748.08	0.30	-185734	-190355	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2577	306.67	9.06	12	40.97	15.00	508.00	6700	20240223	-31.34	474	20230323	870.46	6700	-31.34	20240223	980	369.39	20240201	6700	-31.34	20240223	474	870.46	20230323	0.00	N	066790	500	280 억	83079	N	N	0	N	02	N
21	20240227	130523	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4690	-390	5	-7.68	93597325720	19675292	44.13	4815	5080	4515	6600	3560	5080	4757.04	0.30	-185734	-190368	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2628	312.67	9.23	12	35.12	15.00	508.00	6700	20240223	-30.00	474	20230323	889.45	6700	-30.00	20240223	980	378.57	20240201	6700	-30.00	20240223	474	889.45	20230323	0.00	N	066790	500	280 억	83079	N	N	0	N	02	N
22	20240227	120604	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4540	-540	5	-10.63	83935090795	17585560	39.45	4815	5080	4515	6600	3560	5080	4772.90	0.33	-177796	-182440	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2544	302.67	8.94	12	31.39	15.00	508.00	6700	20240223	-32.24	474	20230323	857.81	6700	-32.24	20240223	980	363.27	20240201	6700	-32.24	20240223	474	857.81	20230323	0.00	N	066790	500	280 억	91017	N	N	0	N	02	N
23	20240227	110601	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4735	-345	5	-6.79	71911589160	14986097	33.62	4815	5080	4515	6600	3560	5080	4798.49	0.30	-185616	-186546	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2653	315.67	9.32	12	26.75	15.00	508.00	6700	20240223	-29.33	474	20230323	898.95	6700	-29.33	20240223	980	383.16	20240201	6700	-29.33	20240223	474	898.95	20230323	0.00	N	066790	500	280 억	83197	N	N	0	N	02	N
24	20240227	100558	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4805	-275	5	-5.41	57363463810	11947719	26.80	4815	5080	4515	6600	3560	5080	4801.13	0.44	-149214	-150144	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2692	320.33	9.46	12	21.33	15.00	508.00	6700	20240223	-28.28	474	20230323	913.71	6700	-28.28	20240223	980	390.31	20240201	6700	-28.28	20240223	474	913.71	20230323	0.00	N	066790	500	280 억	119599	N	N	0	N	02	N
25	20240227	090600	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4900	-180	5	-3.54	7183118355	1473260	3.30	4815	4965	4800	6600	3560	5080	4875.20	0.63	-94903	-95073	6376	5727	5301	4652	4226	5515	4440	280	1520	500	5	1	56025056	2745	326.67	9.65	12	2.63	15.00	508.00	6700	20240223	-26.87	474	20230323	933.76	6700	-26.87	20240223	980	400.00	20240201	6700	-26.87	20240223	474	933.76	20230323	0.00	N	066790	500	280 억	173910	N	N	0	N	02	N
26	20240226	160559	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5080	-700	5	-12.11	235327746500	44105234	88.91	5470	5950	4875	7510	4050	5780	5335.86	0.98	145807	149465	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	2846	338.67	10.00	12	78.72	15.00	508.00	6700	20240223	-24.18	474	20230323	971.73	6700	-24.18	20240223	980	418.37	20240201	6700	-24.18	20240223	474	971.73	20230323	0.00	N	066790	500	280 억	268813	N	N	0	N	02	N
27	20240226	150557	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5050	-730	5	-12.63	227914903270	42655939	85.99	5470	5950	4875	7510	4050	5780	5342.97	0.70	68897	72494	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	2829	336.67	9.94	12	76.14	15.00	508.00	6700	20240223	-24.63	474	20230323	965.40	6700	-24.63	20240223	980	415.31	20240201	6700	-24.63	20240223	474	965.40	20230323	0.00	N	066790	500	280 억	191903	N	N	0	N	02	N
28	20240226	140558	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5280	-500	5	-8.65	208402477550	38908742	78.44	5470	5950	4875	7510	4050	5780	5356.05	0.37	-20463	-21413	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	2958	352.00	10.39	12	69.45	15.00	508.00	6700	20240223	-21.19	474	20230323	1013.92	6700	-21.19	20240223	980	438.78	20240201	6700	-21.19	20240223	474	1013.92	20230323	0.00	N	066790	500	280 억	102543	N	N	0	N	02	N
29	20240226	130554	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5510	-270	5	-4.67	190159299740	35500064	71.56	5470	5950	4875	7510	4050	5780	5356.44	0.62	47501	46562	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	3087	367.33	10.85	12	63.36	15.00	508.00	6700	20240223	-17.76	474	20230323	1062.45	6700	-17.76	20240223	980	462.24	20240201	6700	-17.76	20240223	474	1062.45	20230323	0.00	N	066790	500	280 억	170507	N	N	0	N	02	N
30	20240226	120554	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5450	-330	5	-5.71	118245149490	22724750	45.81	5470	5650	4875	7510	4050	5780	5203.04	0.60	41676	44217	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	3053	363.33	10.73	12	40.56	15.00	508.00	6700	20240223	-18.66	474	20230323	1049.79	6700	-18.66	20240223	980	456.12	20240201	6700	-18.66	20240223	474	1049.79	20230323	0.00	N	066790	500	280 억	164682	N	N	0	N	02	N
31	20240226	110552	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5230	-550	5	-9.52	82851780660	16098322	32.45	5470	5550	4875	7510	4050	5780	5146.11	0.27	-47886	-40781	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	2930	348.67	10.30	12	28.73	15.00	508.00	6700	20240223	-21.94	474	20230323	1003.38	6700	-21.94	20240223	980	433.67	20240201	6700	-21.94	20240223	474	1003.38	20230323	0.00	N	066790	500	280 억	75120	N	N	0	N	02	N
32	20240226	100550	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4925	-855	5	-14.79	56587712670	10898332	21.97	5470	5550	4925	7510	4050	5780	5191.64	0.49	11996	19102	7106	6442	6036	5372	4966	6240	5170	280	1730	500	5	1	56025056	2759	328.33	9.69	12	19.45	15.00	508.00	6700	20240223	-26.49	474	20230323	939.03	6700	-26.49	20240223	980	402.55	20240201	6700	-26.49	20240223	474	939.03	20230323	0.00	N	066790	500	280 억	135002	Y	N	0	N	02	N
33	20240226	090550	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5320	-460	5	-7.96	13477365460	2527538	5.10	5470	5550	5070	7510	4050	5780	5329.95	0.33	-31419	-31405	7106	6442	6036	5372	4966	6240	5170	280	1730	500	10	1	56025056	2981	354.67	10.47	12	4.51	15.00	508.00	6700	20240223	-20.60	474	20230323	1022.36	6700	-20.60	20240223	980	442.86	20240201	6700	-20.60	20240223	474	1022.36	20230323	0.00	N	066790	500	280 억	91587	N	N	0	N	02	N
34	20240223	160552	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5780	310	2	5.67	295244211970	48957774	60.53	6100	6700	5630	7110	3830	5470	6031.12	0.45	27830	20770	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3238	385.33	11.38	12	87.39	15.00	508.00	6700	20240223	-13.73	474	20230323	1119.41	6700	-13.73	20240223	980	489.80	20240201	6700	-13.73	20240223	474	1119.41	20230323	0.00	N	066790	500	280 억	123006	N	N	316	N	02	N
35	20240223	150550	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5920	450	2	8.23	281919251160	46660579	57.69	6100	6700	5630	7110	3830	5470	6041.92	0.30	-13100	-20159	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3317	394.67	11.65	12	83.29	15.00	508.00	6700	20240223	-11.64	474	20230323	1148.95	6700	-11.64	20240223	980	504.08	20240201	6700	-11.64	20240223	474	1148.95	20230323	0.00	N	066790	500	280 억	82076	N	N	316	N	02	N
36	20240223	140550	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6030	560	2	10.24	252840240740	41797085	51.68	6100	6700	5630	7110	3830	5470	6049.24	0.30	-13100	-20159	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3378	402.00	11.87	12	74.60	15.00	508.00	6700	20240223	-10.00	474	20230323	1172.15	6700	-10.00	20240223	980	515.31	20240201	6700	-10.00	20240223	474	1172.15	20230323	0.00	N	066790	500	280 억	82076	N	N	316	N	02	N
37	20240223	130548	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6040	570	2	10.42	231748963410	38267056	47.32	6100	6700	5630	7110	3830	5470	6056.10	0.32	-7611	-14585	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3384	402.67	11.89	12	68.30	15.00	508.00	6700	20240223	-9.85	474	20230323	1174.26	6700	-9.85	20240223	980	516.33	20240201	6700	-9.85	20240223	474	1174.26	20230323	0.00	N	066790	500	280 억	87565	N	N	316	N	02	N
38	20240223	120548	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5950	480	2	8.78	186298398040	30828187	38.12	6100	6700	5630	7110	3830	5470	6043.13	0.30	-13100	-20070	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3333	396.67	11.71	12	55.03	15.00	508.00	6700	20240223	-11.19	474	20230323	1155.27	6700	-11.19	20240223	980	507.14	20240201	6700	-11.19	20240223	474	1155.27	20230323	0.00	N	066790	500	280 억	82076	N	N	316	N	02	N
39	20240223	110544	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6050	580	2	10.60	167520096680	27695971	34.24	6100	6700	5630	7110	3830	5470	6048.55	0.30	-13100	-20070	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3390	403.33	11.91	12	49.43	15.00	508.00	6700	20240223	-9.70	474	20230323	1176.37	6700	-9.70	20240223	980	517.35	20240201	6700	-9.70	20240223	474	1176.37	20230323	0.00	N	066790	500	280 억	82076	N	N	316	N	02	N
40	20240223	100542	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5730	260	2	4.75	108514804320	17890193	22.12	6100	6700	5700	7110	3830	5470	6065.62	0.29	-15100	-20124	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3210	382.00	11.28	12	31.93	15.00	508.00	6700	20240223	-14.48	474	20230323	1108.86	6700	-14.48	20240223	980	484.69	20240201	6700	-14.48	20240223	474	1108.86	20230323	0.00	N	066790	500	280 억	80076	N	N	316	N	02	N
41	20240223	090546	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6190	720	2	13.16	36410841980	5751961	7.11	6100	6700	6100	7110	3830	5470	6330.22	0.42	19353	16329	6876	6172	5736	5032	4596	5955	4815	280	1640	500	10	1	56025056	3468	412.67	12.19	12	10.27	15.00	508.00	6700	20240223	-7.61	474	20230323	1205.91	6700	-7.61	20240223	980	531.63	20240201	6700	-7.61	20240223	474	1205.91	20230323	0.00	N	066790	500	280 억	114529	N	N	316	N	02	N
42	20240222	160538	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5470	-30	5	-0.55	457999582530	78262806	54.07	5590	6440	5300	7150	3850	5500	5853.74	0.35	-9784	-8796	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3065	364.67	10.77	12	139.69	15.00	508.00	6530	20240221	-16.23	474	20230323	1054.01	6530	-16.23	20240221	980	458.16	20240201	6530	-16.23	20240221	474	1054.01	20230323	0.00	N	066790	500	280 억	95176	N	N	316	N	02	N
43	20240222	150548	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5790	290	2	5.27	434047400170	73951495	51.09	5590	6440	5300	7150	3850	5500	5869.42	0.27	-29884	-28262	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3244	386.00	11.40	12	132.00	15.00	508.00	6530	20240221	-11.33	474	20230323	1121.52	6530	-11.33	20240221	980	490.82	20240201	6530	-11.33	20240221	474	1121.52	20230323	0.00	N	066790	500	280 억	75076	N	N	0	N	02	N
44	20240222	140546	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5790	290	2	5.27	401866723020	68318438	47.20	5590	6440	5300	7150	3850	5500	5882.33	0.27	-29884	-28272	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3244	386.00	11.40	12	121.94	15.00	508.00	6530	20240221	-11.33	474	20230323	1121.52	6530	-11.33	20240221	980	490.82	20240201	6530	-11.33	20240221	474	1121.52	20230323	0.00	N	066790	500	280 억	75076	N	N	0	N	02	N
45	20240222	130534	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5780	280	2	5.09	354909244050	60255201	41.63	5590	6440	5300	7150	3850	5500	5890.19	0.28	-26884	-28933	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3238	385.33	11.38	12	107.55	15.00	508.00	6530	20240221	-11.49	474	20230323	1119.41	6530	-11.49	20240221	980	489.80	20240201	6530	-11.49	20240221	474	1119.41	20230323	0.00	N	066790	500	280 억	78076	N	N	0	N	02	N
46	20240222	120543	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	6190	690	2	12.55	285960481720	48581341	33.57	5590	6440	5300	7150	3850	5500	5886.32	0.29	-24384	-28917	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3468	412.67	12.19	12	86.71	15.00	508.00	6530	20240221	-5.21	474	20230323	1205.91	6530	-5.21	20240221	980	531.63	20240201	6530	-5.21	20240221	474	1205.91	20230323	0.00	N	066790	500	280 억	80576	N	N	0	N	02	N
47	20240222	110539	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5780	280	2	5.09	172707664830	30237643	20.89	5590	5990	5300	7150	3850	5500	5711.77	0.29	-24384	-28902	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3238	385.33	11.38	12	53.97	15.00	508.00	6530	20240221	-11.49	474	20230323	1119.41	6530	-11.49	20240221	980	489.80	20240201	6530	-11.49	20240221	474	1119.41	20230323	0.00	N	066790	500	280 억	80576	N	N	0	N	02	N
48	20240222	100536	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5730	230	2	4.18	137151891210	24037424	16.61	5590	5990	5300	7150	3850	5500	5705.88	0.43	11733	2240	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3210	382.00	11.28	12	42.90	15.00	508.00	6530	20240221	-12.25	474	20230323	1108.86	6530	-12.25	20240221	980	484.69	20240201	6530	-12.25	20240221	474	1108.86	20230323	0.00	N	066790	500	280 억	116693	N	N	0	N	02	N
49	20240222	090544	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5740	240	2	4.36	26583734530	4766917	3.29	5590	5750	5300	7150	3850	5500	5576.93	1.06	184888	184230	7440	6470	5560	4590	3680	6955	5075	280	1650	500	10	1	56025056	3216	382.67	11.30	12	8.51	15.00	508.00	6530	20240221	-12.10	474	20230323	1110.97	6530	-12.10	20240221	980	485.71	20240201	6530	-12.10	20240221	474	1110.97	20230323	0.00	N	066790	500	280 억	289848	N	N	0	N	02	N
50	20240221	160539	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5500	470	2	9.34	796071183700	142942175	130.37	4825	6530	4650	6530	3530	5030	5569.40	0.38	27372	27125	5986	5507	4891	4412	3796	5747	4652	280	1500	500	10	1	56025056	3081	366.67	10.83	12	255.14	15.00	508.00	6530	20240221	-15.77	474	20230323	1060.34	6530	-15.77	20240221	980	461.22	20240201	6530	-15.77	20240221	474	1060.34	20230323	0.03	N	066790	500	280 억	104960	N	N	70	N	02	N
51	20240221	150535	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5130	100	2	1.99	750673607935	134198125	122.40	4825	6530	4650	6530	3530	5030	5593.79	0.28	32	-219	5986	5507	4891	4412	3796	5747	4652	280	1500	500	10	1	56025056	2874	342.00	10.10	12	239.53	15.00	508.00	6530	20240221	-21.44	474	20230323	982.28	6530	-21.44	20240221	980	423.47	20240201	6530	-21.44	20240221	474	982.28	20230323	0.03	N	066790	500	280 억	77620	N	N	70	N	02	N
52	20240221	140536	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6300	1270	2	25.25	451465268485	80550463	73.47	4825	6430	4720	6530	3530	5030	5604.78	0.28	531	-219	5986	5507	4891	4412	3796	5747	4652	280	1500	500	10	1	56025056	3530	420.00	12.40	12	143.78	15.00	508.00	6430	20240221	-2.02	474	20230323	1229.11	6430	-2.02	20240221	980	542.86	20240201	6430	-2.02	20240221	474	1229.11	20230323	0.03	N	066790	500	280 억	78119	N	N	70	N	02	N
53	20240221	130537	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6120	1090	2	21.67	234080135705	44803419	40.86	4825	6430	4720	6530	3530	5030	5224.62	0.28	31	388	5986	5507	4891	4412	3796	5747	4652	280	1500	500	10	1	56025056	3429	408.00	12.05	12	79.97	15.00	508.00	6430	20240221	-4.82	474	20230323	1191.14	6430	-4.82	20240221	980	524.49	20240201	6430	-4.82	20240221	474	1191.14	20230323	0.03	N	066790	500	280 억	77619	N	N	70	N	02	N
54	20240221	120536	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4940	-90	5	-1.79	106557906335	21630404	19.73	4825	5150	4720	6530	3530	5030	4926.28	0.28	50	-113	5986	5507	4891	4412	3796	5747	4652	280	1500	500	5	1	56025056	2768	329.33	9.72	12	38.61	15.00	508.00	6010	20240216	-17.80	474	20230323	942.19	6010	-17.80	20240216	980	404.08	20240201	6010	-17.80	20240216	474	942.19	20230323	0.03	N	066790	500	280 억	77638	N	N	70	N	02	N
55	20240221	110542	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4915	-115	5	-2.29	93869574620	19043362	17.37	4825	5150	4720	6530	3530	5030	4929.23	0.28	20	-143	5986	5507	4891	4412	3796	5747	4652	280	1500	500	5	1	56025056	2754	327.67	9.68	12	33.99	15.00	508.00	6010	20240216	-18.22	474	20230323	936.92	6010	-18.22	20240216	980	401.53	20240201	6010	-18.22	20240216	474	936.92	20230323	0.03	N	066790	500	280 억	77608	N	N	70	N	02	N
56	20240221	100534	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4870	-160	5	-3.18	65025817630	13239259	12.08	4825	5150	4720	6530	3530	5030	4911.56	0.28	-980	-117	5986	5507	4891	4412	3796	5747	4652	280	1500	500	5	1	56025056	2728	324.67	9.59	12	23.63	15.00	508.00	6010	20240216	-18.97	474	20230323	927.43	6010	-18.97	20240216	980	396.94	20240201	6010	-18.97	20240216	474	927.43	20230323	0.03	N	066790	500	280 억	76608	N	N	70	N	02	N
57	20240221	090534	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4855	-175	5	-3.48	9481094855	1946666	1.78	4825	4970	4720	6530	3530	5030	4870.11	0.41	34750	37065	5986	5507	4891	4412	3796	5747	4652	280	1500	500	5	1	56025056	2720	323.67	9.56	12	3.47	15.00	508.00	6010	20240216	-19.22	474	20230323	924.26	6010	-19.22	20240216	980	395.41	20240201	6010	-19.22	20240216	474	924.26	20230323	0.03	N	066790	500	280 억	112338	N	N	70	N	02	N
58	20240220	160529	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5030	325	2	6.91	526877428115	107803307	139.24	4505	5370	4275	6110	3295	4705	4887.16	0.28	-24886	-19894	5958	5331	4873	4246	3788	5102	4017	280	1405	500	10	1	56025056	2818	335.33	9.90	12	192.42	15.00	508.00	6010	20240216	-16.31	474	20230323	961.18	6010	-16.31	20240216	980	413.27	20240201	6010	-16.31	20240216	474	961.18	20230323	0.03	N	066790	500	280 억	77613	N	N	70	N	02	N
59	20240220	150532	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4975	270	2	5.74	497318122935	101960233	131.69	4505	5370	4275	6110	3295	4705	4877.58	0.28	-25608	-20616	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2787	331.67	9.79	12	181.99	15.00	508.00	6010	20240216	-17.22	474	20230323	949.58	6010	-17.22	20240216	980	407.65	20240201	6010	-17.22	20240216	474	949.58	20230323	0.03	N	066790	500	280 억	76891	N	N	0	N	02	N
60	20240220	140533	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5190	485	2	10.31	377224133015	78498792	101.39	4505	5260	4275	6110	3295	4705	4805.49	0.47	27030	26189	5958	5331	4873	4246	3788	5102	4017	280	1405	500	10	1	56025056	2908	346.00	10.22	12	140.11	15.00	508.00	6010	20240216	-13.64	474	20230323	994.94	6010	-13.64	20240216	980	429.59	20240201	6010	-13.64	20240216	474	994.94	20230323	0.03	N	066790	500	280 억	129529	N	N	0	N	02	N
61	20240220	130532	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4640	-65	5	-1.38	303982849665	63579329	82.12	4505	5230	4275	6110	3295	4705	4781.17	0.30	-19627	-20102	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2600	309.33	9.13	12	113.48	15.00	508.00	6010	20240216	-22.80	474	20230323	878.90	6010	-22.80	20240216	980	373.47	20240201	6010	-22.80	20240216	474	878.90	20230323	0.03	N	066790	500	280 억	82872	N	N	0	N	02	N
62	20240220	120530	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4675	-30	5	-0.64	273097153460	56940940	73.54	4505	5230	4275	6110	3295	4705	4796.16	0.29	-21608	-20599	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2619	311.67	9.20	12	101.63	15.00	508.00	6010	20240216	-22.21	474	20230323	886.29	6010	-22.21	20240216	980	377.04	20240201	6010	-22.21	20240216	474	886.29	20230323	0.03	N	066790	500	280 억	80891	N	N	0	N	02	N
63	20240220	110529	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4820	115	2	2.44	230928019700	47993883	61.99	4505	5230	4275	6110	3295	4705	4811.63	0.32	-15412	-9417	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2700	321.33	9.49	12	85.67	15.00	508.00	6010	20240216	-19.80	474	20230323	916.88	6010	-19.80	20240216	980	391.84	20240201	6010	-19.80	20240216	474	916.88	20230323	0.03	N	066790	500	280 억	87087	N	N	0	N	02	N
64	20240220	100521	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4850	145	2	3.08	178953024240	37316175	48.20	4505	5230	4275	6110	3295	4705	4795.60	0.84	127940	133987	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2717	323.33	9.55	12	66.61	15.00	508.00	6010	20240216	-19.30	474	20230323	923.21	6010	-19.30	20240216	980	394.90	20240201	6010	-19.30	20240216	474	923.21	20230323	0.03	N	066790	500	280 억	230439	N	N	0	N	02	N
65	20240220	090534	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4635	-70	5	-1.49	14497029875	3142913	4.06	4505	4770	4480	6110	3295	4705	4612.41	0.39	5759	9406	5958	5331	4873	4246	3788	5102	4017	280	1405	500	5	1	56025056	2597	309.00	9.12	12	5.61	15.00	508.00	6010	20240216	-22.88	474	20230323	877.85	6010	-22.88	20240216	980	372.96	20240201	6010	-22.88	20240216	474	877.85	20230323	0.03	N	066790	500	280 억	108258	N	N	0	N	02	N
66	20240219	160532	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4705	-565	5	-10.72	378349567700	75988551	113.06	4900	5500	4415	6850	3690	5270	4979.13	0.37	-155434	-155622	6356	5812	5466	4922	4576	6085	5195	280	1580	500	5	1	56025056	2636	313.67	9.26	12	135.63	15.00	508.00	6010	20240216	-21.71	474	20230323	892.62	6010	-21.71	20240216	980	380.10	20240201	6010	-21.71	20240216	474	892.62	20230323	0.03	N	066790	500	280 억	102509	N	N	0	N	02	N
67	20240219	150535	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4705	-565	5	-10.72	367547510485	73693587	109.64	4900	5500	4415	6850	3690	5270	4987.46	0.31	-172520	-172708	6356	5812	5466	4922	4576	6085	5195	280	1580	500	5	1	56025056	2636	313.67	9.26	12	131.54	15.00	508.00	6010	20240216	-21.71	474	20230323	892.62	6010	-21.71	20240216	980	380.10	20240201	6010	-21.71	20240216	474	892.62	20230323	0.03	N	066790	500	280 억	85423	N	N	0	N	02	N
68	20240219	140534	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4915	-355	5	-6.74	299854854190	59247445	88.15	4900	5500	4530	6850	3690	5270	5061.02	0.29	-177520	-172708	6356	5812	5466	4922	4576	6085	5195	280	1580	500	5	1	56025056	2754	327.67	9.68	12	105.75	15.00	508.00	6010	20240216	-18.22	474	20230323	936.92	6010	-18.22	20240216	980	401.53	20240201	6010	-18.22	20240216	474	936.92	20230323	0.03	N	066790	500	280 억	80423	N	N	0	N	02	N
69	20240219	130533	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5070	-200	5	-3.80	283246010340	55926089	83.21	4900	5500	4530	6850	3690	5270	5064.60	0.29	-178520	-172708	6356	5812	5466	4922	4576	6085	5195	280	1580	500	10	1	56025056	2840	338.00	9.98	12	99.82	15.00	508.00	6010	20240216	-15.64	474	20230323	969.62	6010	-15.64	20240216	980	417.35	20240201	6010	-15.64	20240216	474	969.62	20230323	0.03	N	066790	500	280 억	79423	N	N	0	N	02	N
70	20240219	120533	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5030	-240	5	-4.55	253215879830	49994801	74.38	4900	5500	4530	6850	3690	5270	5064.79	0.30	-175520	-172708	6356	5812	5466	4922	4576	6085	5195	280	1580	500	10	1	56025056	2818	335.33	9.90	12	89.24	15.00	508.00	6010	20240216	-16.31	474	20230323	961.18	6010	-16.31	20240216	980	413.27	20240201	6010	-16.31	20240216	474	961.18	20230323	0.03	N	066790	500	280 억	82423	N	N	0	N	02	N
71	20240219	110532	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	5180	-90	5	-1.71	228312263310	45122204	67.13	4900	5500	4530	6850	3690	5270	5059.81	0.31	-172306	-172494	6356	5812	5466	4922	4576	6085	5195	280	1580	500	10	1	56025056	2902	345.33	10.20	12	80.54	15.00	508.00	6010	20240216	-13.81	474	20230323	992.83	6010	-13.81	20240216	980	428.57	20240201	6010	-13.81	20240216	474	992.83	20230323	0.03	N	066790	500	280 억	85637	N	N	0	N	02	N
72	20240219	100527	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4895	-375	5	-7.12	154920853780	31068008	46.22	4900	5440	4530	6850	3690	5270	4986.40	0.69	-68596	-68607	6356	5812	5466	4922	4576	6085	5195	280	1580	500	5	1	56025056	2742	326.33	9.64	12	55.45	15.00	508.00	6010	20240216	-18.55	474	20230323	932.70	6010	-18.55	20240216	980	399.49	20240201	6010	-18.55	20240216	474	932.70	20230323	0.03	N	066790	500	280 억	189347	N	N	0	N	02	N
73	20240219	090530	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4800	-470	5	-8.92	23903014610	4976811	7.40	4900	5000	4530	6850	3690	5270	4801.74	1.35	113086	100640	6356	5812	5466	4922	4576	6085	5195	280	1580	500	5	1	56025056	2689	320.00	9.45	12	8.88	15.00	508.00	6010	20240216	-20.13	474	20230323	912.66	6010	-20.13	20240216	980	389.80	20240201	6010	-20.13	20240216	474	912.66	20230323	0.03	N	066790	500	280 억	371029	N	N	0	N	02	N
74	20240216	160528	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5270	640	2	13.82	364485781240	64961007	0.00	5210	6010	5120	6010	3245	4630	5611.87	0.94	-725428	-378535	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	2953	351.33	10.37	12	115.95	15.00	508.00	6010	20240216	-12.31	474	20230323	1011.81	6010	-12.31	20240216	980	437.76	20240201	6010	-12.31	20240216	474	1011.81	20230323	0.03	N	066790	500	280 억	257952	N	N	0	N	02	N
75	20240216	150530	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5850	1220	2	26.35	318513081210	56603032	0.00	5210	6010	5180	6010	3245	4630	5627.14	2.39	-326120	39479	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3277	390.00	11.52	12	101.03	15.00	508.00	6010	20240216	-2.66	474	20230323	1134.18	6010	-2.66	20240216	980	496.94	20240201	6010	-2.66	20240216	474	1134.18	20230323	0.03	N	066790	500	280 억	657260	N	N	0	N	02	N
76	20240216	140533	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6010	1380	1	29.81	270512471680	48170168	0.00	5210	6010	5180	6010	3245	4630	5615.77	0.82	-758955	-395359	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3367	400.67	11.83	12	85.98	15.00	508.00	6010	20240216	0.00	474	20230323	1167.93	6010	0.00	20240216	980	513.27	20240201	6010	0.00	20240216	474	1167.93	20230323	0.03	N	066790	500	280 억	224425	N	N	0	N	02	N
77	20240216	130527	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	6010	1380	1	29.81	269278330200	47964820	0.00	5210	6010	5180	6010	3245	4630	5614.08	0.82	-758455	-395359	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3367	400.67	11.83	12	85.61	15.00	508.00	6010	20240216	0.00	474	20230323	1167.93	6010	0.00	20240216	980	513.27	20240201	6010	0.00	20240216	474	1167.93	20230323	0.03	N	066790	500	280 억	224925	N	N	0	N	02	N
78	20240216	120529	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5910	1280	2	27.65	230716197180	41540924	0.00	5210	5950	5180	6010	3245	4630	5553.95	0.53	-837281	-474272	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3311	394.00	11.63	12	74.15	15.00	508.00	5950	20240216	-0.67	474	20230323	1146.84	5950	-0.67	20240216	980	503.06	20240201	5950	-0.67	20240216	474	1146.84	20230323	0.03	N	066790	500	280 억	146099	N	N	0	N	02	N
79	20240216	110531	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5550	920	2	19.87	193364033560	35052408	0.00	5210	5830	5180	6010	3245	4630	5516.43	0.37	-881376	-516494	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3109	370.00	10.93	12	62.57	15.00	508.00	5830	20240216	-4.80	474	20230323	1070.89	5830	-4.80	20240216	980	466.33	20240201	5830	-4.80	20240216	474	1070.89	20230323	0.03	N	066790	500	280 억	102004	N	N	0	N	02	N
80	20240216	100528	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5580	950	2	20.52	165639038720	30059939	0.00	5210	5830	5180	6010	3245	4630	5510.29	0.39	-876385	-516498	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	3126	372.00	10.98	12	53.65	15.00	508.00	5830	20240216	-4.29	474	20230323	1077.22	5830	-4.29	20240216	980	469.39	20240201	5830	-4.29	20240216	474	1077.22	20230323	0.03	N	066790	500	280 억	106995	N	N	0	N	02	N
81	20240216	090522	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	5340	710	2	15.33	38964782690	7317094	0.00	5210	5500	5180	6010	3245	4630	5325.17	2.60	-269855	-93817	4630	4630	4630	4630	4630	4630	4630	280	1380	500	10	1	56025056	2992	356.00	10.51	12	13.06	15.00	508.00	5500	20240216	-2.91	474	20230323	1026.58	5500	-2.91	20240216	980	444.90	20240201	5500	-2.91	20240216	474	1026.58	20230323	0.03	N	066790	500	280 억	713525	N	N	0	N	02	N
82	20240215	160526	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
83	20240215	150529	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
84	20240215	140525	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
85	20240215	130522	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
86	20240215	120526	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
87	20240215	110522	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
88	20240215	100521	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
89	20240215	090521	58	100.00	KOSDAQ		방송서비스	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	3.58	0	0	5130	4880	4380	4130	3630	5005	4255	280	1380	500	5	1	56025056	2594	308.67	9.11	12	0.00	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.03	N	066790	500	280 억	983380	N	N	704	N	02	N
90	20240214	160519	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4630	1065	1	29.87	379512712500	89087473	244.82	4105	4630	3880	4630	2500	3565	4259.65	3.58	92447	-252224	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2594	308.67	9.11	12	159.01	15.00	508.00	4630	20240214	0.00	474	20230323	876.79	4630	0.00	20240214	980	372.45	20240201	4630	0.00	20240214	474	876.79	20230323	0.04	N	066790	500	280 억	983380	N	N	704	N	02	N
91	20240214	150520	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4390	825	2	23.14	339885171840	80372884	220.87	4105	4600	3880	4630	2500	3565	4228.86	2.56	-188702	-193647	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2459	292.67	8.64	12	143.46	15.00	508.00	4600	20240214	-4.57	474	20230323	826.16	4600	-4.57	20240214	980	347.96	20240201	4600	-4.57	20240214	474	826.16	20230323	0.04	N	066790	500	280 억	702231	N	N	0	N	02	N
92	20240214	140517	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4110	545	2	15.29	275946533800	65460491	179.89	4105	4600	3880	4630	2500	3565	4215.47	2.54	-192687	-197663	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2303	274.00	8.09	12	116.84	15.00	508.00	4600	20240214	-10.65	474	20230323	767.09	4600	-10.65	20240214	980	319.39	20240201	4600	-10.65	20240214	474	767.09	20230323	0.04	N	066790	500	280 억	698246	N	N	0	N	02	N
93	20240214	130519	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4095	530	2	14.87	251709930180	59492522	163.49	4105	4600	3880	4630	2500	3565	4230.96	2.45	-219634	-224732	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2294	273.00	8.06	12	106.19	15.00	508.00	4600	20240214	-10.98	474	20230323	763.92	4600	-10.98	20240214	980	317.86	20240201	4600	-10.98	20240214	474	763.92	20230323	0.04	N	066790	500	280 억	671299	N	N	0	N	02	N
94	20240214	120516	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4215	650	2	18.23	232756107670	54927157	150.95	4105	4600	3880	4630	2500	3565	4237.55	2.52	-198113	-203211	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2361	281.00	8.30	12	98.04	15.00	508.00	4600	20240214	-8.37	474	20230323	789.24	4600	-8.37	20240214	980	330.10	20240201	4600	-8.37	20240214	474	789.24	20230323	0.04	N	066790	500	280 억	692820	N	N	0	N	02	N
95	20240214	110520	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4225	660	2	18.51	213994794415	50484351	138.74	4105	4600	3880	4630	2500	3565	4238.84	3.14	-28848	-33796	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2367	281.67	8.32	12	90.11	15.00	508.00	4600	20240214	-8.15	474	20230323	791.35	4600	-8.15	20240214	980	331.12	20240201	4600	-8.15	20240214	474	791.35	20230323	0.04	N	066790	500	280 억	862085	N	N	0	N	02	N
96	20240214	090512	53	100.00	KOSDAQ	신고가	방송서비스	N	N	N	N	N	4400	835	2	23.42	34542282710	8226436	22.61	4105	4400	4000	4630	2500	3565	4198.98	3.95	194563	195306	3935	3750	3380	3195	2825	3842	3287	280	1065	500	5	1	56025056	2465	293.33	8.66	12	14.68	15.00	508.00	4400	20240214	0.00	474	20230323	828.27	4400	0.00	20240214	980	348.98	20240201	4400	0.00	20240214	474	828.27	20230323	0.04	N	066790	500	280 억	1085496	N	N	0	N	02	N
97	20240213	160513	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	124617939540	36381640	31.94	3070	3565	3010	3565	1925	2745	3425.30	3.25	630736	603134	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	64.94	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	890933	N	N	91	N	02	N
98	20240213	150510	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	124523844930	36355246	31.92	3070	3565	3010	3565	1925	2745	3425.20	3.25	630736	603134	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	64.89	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	890933	N	N	91	N	02	N
99	20240213	140519	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	124274480310	36285298	31.86	3070	3565	3010	3565	1925	2745	3424.93	3.25	630736	603134	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	64.77	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	890933	N	N	91	N	02	N
100	20240213	130512	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	123908871735	36182743	31.77	3070	3565	3010	3565	1925	2745	3424.53	3.25	630736	603134	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	64.58	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	890933	N	N	91	N	02	N
101	20240213	120519	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	123087652595	35952387	31.56	3070	3565	3010	3565	1925	2745	3423.63	3.25	630736	603134	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	64.17	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	890933	N	N	91	N	02	N
102	20240213	110517	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	106404927665	31268536	27.45	3070	3565	3010	3565	1925	2745	3402.95	0.84	-30506	-58108	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	55.81	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	229691	N	N	91	N	02	N
103	20240213	100428	53	100.00	KOSDAQ		방송서비스	N	N	N	N	N	3565	820	1	29.87	86167297315	25560132	22.44	3070	3565	3010	3565	1925	2745	3371.17	2.00	289453	-96555	3355	3050	2755	2450	2155	3202	2602	280	820	500	5	1	56025056	1997	237.67	7.02	12	45.62	15.00	508.00	4250	20231114	-16.12	474	20230323	652.11	3565	0.00	20240213	980	263.78	20240201	4250	-16.12	20231114	474	652.11	20230323	0.02	N	066790	500	280 억	549650	N	N	91	N	02	N

45 KiB Raw Blame History

45 KiB

Raw Blame History