KissMeData/122450/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4925	65	2	1.34	86804235	17742	47.06	4860	4980	4845	6310	3405	4860	4892.58	1.51	-176	-176	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2233	10.92	0.63	12	0.04	451.00	7873.00	6140	20230223	-19.79	4175	20230803	17.96	5290	-6.90	20240206	4760	3.47	20240227	6030	-18.33	20230331	4175	17.96	20230803	1.24	N	122450	500	227 억	334524	N	N	13	N	N
3	20240229	150802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4875	15	2	0.31	71911310	14698	38.98	4860	4980	4850	6310	3405	4860	4892.59	1.51	-157	-157	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2210	10.81	0.62	12	0.03	451.00	7873.00	6140	20230223	-20.60	4175	20230803	16.77	5290	-7.84	20240206	4760	2.42	20240227	6030	-19.15	20230331	4175	16.77	20230803	1.24	N	122450	500	227 억	334543	N	N	13	N	N
4	20240229	140803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4875	15	2	0.31	66587390	13603	36.08	4860	4980	4850	6310	3405	4860	4895.05	1.51	-109	-102	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2210	10.81	0.62	12	0.03	451.00	7873.00	6140	20230223	-20.60	4175	20230803	16.77	5290	-7.84	20240206	4760	2.42	20240227	6030	-19.15	20230331	4175	16.77	20230803	1.24	N	122450	500	227 억	334591	N	N	13	N	N
5	20240229	130800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4910	50	2	1.03	49797880	10148	26.92	4860	4980	4855	6310	3405	4860	4907.16	1.51	-282	-302	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2226	10.89	0.62	12	0.02	451.00	7873.00	6140	20230223	-20.03	4175	20230803	17.60	5290	-7.18	20240206	4760	3.15	20240227	6030	-18.57	20230331	4175	17.60	20230803	1.24	N	122450	500	227 억	334418	N	N	13	N	N
6	20240229	120801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	40	2	0.82	45769520	9326	24.74	4860	4980	4855	6310	3405	4860	4907.73	1.51	-25	-25	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	6140	20230223	-20.20	4175	20230803	17.37	5290	-7.37	20240206	4760	2.94	20240227	6030	-18.74	20230331	4175	17.37	20230803	1.24	N	122450	500	227 억	334675	N	N	13	N	N
7	20240229	110802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4935	75	2	1.54	44655520	9099	24.13	4860	4980	4855	6310	3405	4860	4907.74	1.51	-28	-28	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2237	10.94	0.63	12	0.02	451.00	7873.00	6140	20230223	-19.63	4175	20230803	18.20	5290	-6.71	20240206	4760	3.68	20240227	6030	-18.16	20230331	4175	18.20	20230803	1.24	N	122450	500	227 억	334672	N	N	13	N	N
8	20240229	100803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4895	35	2	0.72	32147775	6567	17.42	4860	4955	4855	6310	3405	4860	4895.35	1.51	193	123	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2219	10.85	0.62	12	0.01	451.00	7873.00	6140	20230223	-20.28	4175	20230803	17.25	5290	-7.47	20240206	4760	2.84	20240227	6030	-18.82	20230331	4175	17.25	20230803	1.24	N	122450	500	227 억	334893	N	N	13	N	N
9	20240229	090801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4860	0	3	0.00	665815	137	0.36	4860	4860	4855	6310	3405	4860	4859.96	1.51	52	6	5003	4931	4888	4816	4773	4910	4795	228	1450	500	3400	5	1	45335964	2203	10.78	0.62	12	0.00	451.00	7873.00	6140	20230223	-20.85	4175	20230803	16.41	5290	-8.13	20240206	4760	2.10	20240227	6030	-19.40	20230331	4175	16.41	20230803	1.24	N	122450	500	227 억	334752	N	N	13	N	N
10	20240228	160717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4860	-25	5	-0.51	184060660	37700	26.04	4875	4960	4845	6350	3420	4885	4882.28	1.51	-10806	-10886	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2203	10.78	0.62	12	0.08	451.00	7873.00	6200	20230222	-21.61	4175	20230803	16.41	5290	-8.13	20240206	4760	2.10	20240227	6030	-19.40	20230331	4175	16.41	20230803	1.26	N	122450	500	227 억	334700	N	N	13	N	N
11	20240228	150715	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4860	-25	5	-0.51	178579830	36572	25.26	4875	4960	4845	6350	3420	4885	4882.97	1.51	-10617	-10697	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2203	10.78	0.62	12	0.08	451.00	7873.00	6200	20230222	-21.61	4175	20230803	16.41	5290	-8.13	20240206	4760	2.10	20240227	6030	-19.40	20230331	4175	16.41	20230803	1.26	N	122450	500	227 억	334889	N	N	1	N	N
12	20240228	140800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4865	-20	5	-0.41	176980830	36243	25.04	4875	4960	4845	6350	3420	4885	4883.17	1.51	-10546	-10626	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2206	10.79	0.62	12	0.08	451.00	7873.00	6200	20230222	-21.53	4175	20230803	16.53	5290	-8.03	20240206	4760	2.21	20240227	6030	-19.32	20230331	4175	16.53	20230803	1.26	N	122450	500	227 억	334960	N	N	1	N	N
13	20240228	130801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4865	-20	5	-0.41	173970980	35622	24.61	4875	4960	4845	6350	3420	4885	4883.81	1.51	-10499	-10579	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2206	10.79	0.62	12	0.08	451.00	7873.00	6200	20230222	-21.53	4175	20230803	16.53	5290	-8.03	20240206	4760	2.21	20240227	6030	-19.32	20230331	4175	16.53	20230803	1.26	N	122450	500	227 억	335007	N	N	1	N	N
14	20240228	120803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4885	0	3	0.00	155993730	31937	22.06	4875	4960	4850	6350	3420	4885	4884.42	1.51	-10467	-10568	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2215	10.83	0.62	12	0.07	451.00	7873.00	6200	20230222	-21.21	4175	20230803	17.01	5290	-7.66	20240206	4760	2.63	20240227	6030	-18.99	20230331	4175	17.01	20230803	1.26	N	122450	500	227 억	335039	N	N	1	N	N
15	20240228	110732	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4860	-25	5	-0.51	144684930	29615	20.46	4875	4960	4850	6350	3420	4885	4885.53	1.51	-9538	-9639	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2203	10.78	0.62	12	0.07	451.00	7873.00	6200	20230222	-21.61	4175	20230803	16.41	5290	-8.13	20240206	4760	2.10	20240227	6030	-19.40	20230331	4175	16.41	20230803	1.26	N	122450	500	227 억	335968	N	N	1	N	N
16	20240228	100759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	-15	5	-0.31	132412305	27097	18.72	4875	4960	4850	6350	3420	4885	4886.60	1.51	-10076	-10156	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2208	10.80	0.62	12	0.06	451.00	7873.00	6200	20230222	-21.45	4175	20230803	16.65	5290	-7.94	20240206	4760	2.31	20240227	6030	-19.24	20230331	4175	16.65	20230803	1.26	N	122450	500	227 억	335430	N	N	1	N	N
17	20240228	090803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4955	70	2	1.43	52036150	10607	7.33	4875	4960	4850	6350	3420	4885	4905.83	1.53	-4891	-3687	5388	5136	4948	4696	4508	5262	4822	228	1465	500	3410	5	1	45335964	2246	10.99	0.63	12	0.02	451.00	7873.00	6200	20230222	-20.08	4175	20230803	18.68	5290	-6.33	20240206	4760	4.10	20240227	6030	-17.83	20230331	4175	18.68	20230803	1.26	N	122450	500	227 억	340615	N	N	1	N	N
18	20240227	160801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4885	10	2	0.21	714109160	144745	361.46	4810	5200	4760	6330	3415	4875	4933.60	1.56	-14725	-14645	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2215	10.83	0.62	12	0.32	451.00	7873.00	6200	20230222	-21.21	4175	20230803	17.01	5290	-7.66	20240206	4760	2.63	20240227	6030	-18.99	20230331	4175	17.01	20230803	1.26	N	122450	500	227 억	345506	N	N	1	N	N
19	20240227	150803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4845	-30	5	-0.62	673241790	136271	340.29	4810	5200	4760	6330	3415	4875	4940.46	1.54	-17022	-16526	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2197	10.74	0.62	12	0.30	451.00	7873.00	6200	20230222	-21.85	4175	20230803	16.05	5290	-8.41	20240206	4760	1.79	20240227	6030	-19.65	20230331	4175	16.05	20230803	1.26	N	122450	500	227 억	343209	N	N	24	N	N
20	20240227	140759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4835	-40	5	-0.82	639089010	129176	322.58	4810	5200	4760	6330	3415	4875	4947.43	1.54	-17176	-15291	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2192	10.72	0.61	12	0.28	451.00	7873.00	6200	20230222	-22.02	4175	20230803	15.81	5290	-8.60	20240206	4760	1.58	20240227	6030	-19.82	20230331	4175	15.81	20230803	1.26	N	122450	500	227 억	343055	N	N	24	N	N
21	20240227	130721	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	-95	5	-1.95	63104400	13190	32.94	4810	4850	4760	6330	3415	4875	4784.26	1.61	-1815	-1607	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2167	10.60	0.61	12	0.03	451.00	7873.00	6200	20230222	-22.90	4175	20230803	14.49	5290	-9.64	20240206	4760	0.42	20240227	6030	-20.73	20230331	4175	14.49	20230803	1.26	N	122450	500	227 억	358416	N	N	24	N	N
22	20240227	120803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4805	-70	5	-1.44	56634685	11840	29.57	4810	4850	4760	6330	3415	4875	4783.33	1.61	-1496	-1309	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2178	10.65	0.61	12	0.03	451.00	7873.00	6200	20230222	-22.50	4175	20230803	15.09	5290	-9.17	20240206	4760	0.95	20240227	6030	-20.32	20230331	4175	15.09	20230803	1.26	N	122450	500	227 억	358735	N	N	24	N	N
23	20240227	110801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4825	-50	5	-1.03	52983380	11080	27.67	4810	4850	4760	6330	3415	4875	4781.89	1.62	-1255	-1068	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2187	10.70	0.61	12	0.02	451.00	7873.00	6200	20230222	-22.18	4175	20230803	15.57	5290	-8.79	20240206	4760	1.37	20240227	6030	-19.98	20230331	4175	15.57	20230803	1.26	N	122450	500	227 억	358976	N	N	24	N	N
24	20240227	100757	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4785	-90	5	-1.85	44713770	9358	23.37	4810	4830	4760	6330	3415	4875	4778.13	1.62	-900	-692	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2169	10.61	0.61	12	0.02	451.00	7873.00	6200	20230222	-22.82	4175	20230803	14.61	5290	-9.55	20240206	4760	0.53	20240227	6030	-20.65	20230331	4175	14.61	20230803	1.26	N	122450	500	227 억	359331	N	N	24	N	N
25	20240227	090800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4820	-55	5	-1.13	11881215	2477	6.19	4810	4830	4780	6330	3415	4875	4796.61	1.62	675	883	5051	4962	4871	4782	4691	4917	4737	228	1455	500	3410	5	1	45335964	2185	10.69	0.61	12	0.01	451.00	7873.00	6200	20230222	-22.26	4175	20230803	15.45	5290	-8.88	20240206	4780	0.84	20240227	6030	-20.07	20230331	4175	15.45	20230803	1.26	N	122450	500	227 억	360906	N	N	24	N	N
26	20240226	160759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4875	-5	5	-0.10	179071100	36961	111.12	4910	4960	4780	6340	3420	4880	4844.87	1.62	-2131	-2131	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2210	10.81	0.62	12	0.08	451.00	7873.00	6200	20230222	-21.37	4175	20230803	16.77	5290	-7.84	20240206	4780	1.99	20240226	6030	-19.15	20230331	4175	16.77	20230803	1.25	N	122450	500	227 억	360231	N	N	24	N	N
27	20240226	150752	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4835	-45	5	-0.92	145443935	29985	90.15	4910	4960	4780	6340	3420	4880	4850.56	1.62	-2769	-2779	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2192	10.72	0.61	12	0.07	451.00	7873.00	6200	20230222	-22.02	4175	20230803	15.81	5290	-8.60	20240206	4780	1.15	20240226	6030	-19.82	20230331	4175	15.81	20230803	1.25	N	122450	500	227 억	359593	N	N	27	N	N
28	20240226	140755	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	-10	5	-0.20	74350630	15226	45.78	4910	4960	4845	6340	3420	4880	4883.14	1.62	-2771	-2771	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2208	10.80	0.62	12	0.03	451.00	7873.00	6200	20230222	-21.45	4175	20230803	16.65	5290	-7.94	20240206	4795	1.56	20240129	6030	-19.24	20230331	4175	16.65	20230803	1.25	N	122450	500	227 억	359591	N	N	27	N	N
29	20240226	130751	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	-10	5	-0.20	71857240	14713	44.23	4910	4960	4845	6340	3420	4880	4883.93	1.62	-2771	-2771	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2208	10.80	0.62	12	0.03	451.00	7873.00	6200	20230222	-21.45	4175	20230803	16.65	5290	-7.94	20240206	4795	1.56	20240129	6030	-19.24	20230331	4175	16.65	20230803	1.25	N	122450	500	227 억	359591	N	N	27	N	N
30	20240226	120750	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4880	0	3	0.00	64560840	13214	39.73	4910	4960	4845	6340	3420	4880	4885.79	1.62	-2411	-2411	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2212	10.82	0.62	12	0.03	451.00	7873.00	6200	20230222	-21.29	4175	20230803	16.89	5290	-7.75	20240206	4795	1.77	20240129	6030	-19.07	20230331	4175	16.89	20230803	1.25	N	122450	500	227 억	359951	N	N	27	N	N
31	20240226	110749	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	-10	5	-0.20	41527985	8491	25.53	4910	4960	4845	6340	3420	4880	4890.82	1.62	-2315	-2354	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2208	10.80	0.62	12	0.02	451.00	7873.00	6200	20230222	-21.45	4175	20230803	16.65	5290	-7.94	20240206	4795	1.56	20240129	6030	-19.24	20230331	4175	16.65	20230803	1.25	N	122450	500	227 억	360047	N	N	27	N	N
32	20240226	100747	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	-10	5	-0.20	39848560	8146	24.49	4910	4960	4845	6340	3420	4880	4891.79	1.62	-2252	-2252	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2208	10.80	0.62	12	0.02	451.00	7873.00	6200	20230222	-21.45	4175	20230803	16.65	5290	-7.94	20240206	4795	1.56	20240129	6030	-19.24	20230331	4175	16.65	20230803	1.25	N	122450	500	227 억	360110	N	N	27	N	N
33	20240226	090746	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4910	30	2	0.61	4207890	857	2.58	4910	4920	4910	6340	3420	4880	4910.02	1.63	-147	-195	5036	4957	4906	4827	4776	4932	4802	228	1460	500	3410	5	1	45335964	2226	10.89	0.62	12	0.00	451.00	7873.00	6200	20230222	-20.81	4175	20230803	17.60	5290	-7.18	20240206	4795	2.40	20240129	6030	-18.57	20230331	4175	17.60	20230803	1.25	N	122450	500	227 억	362215	N	N	27	N	N
34	20240223	160747	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4880	-100	5	-2.01	161783520	33006	133.74	4960	4985	4855	6470	3490	4980	4901.66	1.63	-4268	-4268	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2212	10.82	0.62	12	0.07	451.00	7873.00	6200	20230222	-21.29	4175	20230803	16.89	5290	-7.75	20240206	4795	1.77	20240129	6140	-20.52	20230223	4175	16.89	20230803	1.27	N	122450	500	227 억	362362	N	N	27	N	N
35	20240223	150743	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4890	-90	5	-1.81	120693580	24561	99.52	4960	4985	4860	6470	3490	4980	4914.03	1.63	-4430	-4430	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2217	10.84	0.62	12	0.05	451.00	7873.00	6200	20230222	-21.13	4175	20230803	17.13	5290	-7.56	20240206	4795	1.98	20240129	6140	-20.36	20230223	4175	17.13	20230803	1.27	N	122450	500	227 억	362200	N	N	44	N	N
36	20240223	140744	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	-80	5	-1.61	90356755	18341	74.32	4960	4985	4890	6470	3490	4980	4926.49	1.64	-3246	-3246	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2221	10.86	0.62	12	0.04	451.00	7873.00	6200	20230222	-20.97	4175	20230803	17.37	5290	-7.37	20240206	4795	2.19	20240129	6140	-20.20	20230223	4175	17.37	20230803	1.27	N	122450	500	227 억	363384	N	N	44	N	N
37	20240223	130740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4935	-45	5	-0.90	68235545	13829	56.03	4960	4985	4905	6470	3490	4980	4934.24	1.64	-2298	-2298	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2237	10.94	0.63	12	0.03	451.00	7873.00	6200	20230222	-20.40	4175	20230803	18.20	5290	-6.71	20240206	4795	2.92	20240129	6140	-19.63	20230223	4175	18.20	20230803	1.27	N	122450	500	227 억	364332	N	N	44	N	N
38	20240223	120742	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4920	-60	5	-1.20	65841290	13344	54.07	4960	4985	4905	6470	3490	4980	4934.15	1.64	-2193	-2193	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2231	10.91	0.62	12	0.03	451.00	7873.00	6200	20230222	-20.65	4175	20230803	17.84	5290	-6.99	20240206	4795	2.61	20240129	6140	-19.87	20230223	4175	17.84	20230803	1.27	N	122450	500	227 억	364437	N	N	44	N	N
39	20240223	110736	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4940	-40	5	-0.80	63822265	12934	52.41	4960	4985	4905	6470	3490	4980	4934.46	1.64	-2189	-2189	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2240	10.95	0.63	12	0.03	451.00	7873.00	6200	20230222	-20.32	4175	20230803	18.32	5290	-6.62	20240206	4795	3.02	20240129	6140	-19.54	20230223	4175	18.32	20230803	1.27	N	122450	500	227 억	364441	N	N	44	N	N
40	20240223	100738	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4945	-35	5	-0.70	56940650	11538	46.75	4960	4985	4905	6470	3490	4980	4935.05	1.64	-2088	-2130	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2242	10.96	0.63	12	0.03	451.00	7873.00	6200	20230222	-20.24	4175	20230803	18.44	5290	-6.52	20240206	4795	3.13	20240129	6140	-19.46	20230223	4175	18.44	20230803	1.27	N	122450	500	227 억	364542	N	N	44	N	N
41	20240223	090740	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4965	-15	5	-0.30	13756385	2776	11.25	4960	4985	4950	6470	3490	4980	4955.47	1.65	-576	-532	5146	5062	5006	4922	4866	5035	4895	228	1490	500	3480	5	1	45335964	2251	11.01	0.63	12	0.01	451.00	7873.00	6200	20230222	-19.92	4175	20230803	18.92	5290	-6.14	20240206	4795	3.55	20240129	6140	-19.14	20230223	4175	18.92	20230803	1.27	N	122450	500	227 억	366054	N	N	44	N	N
42	20240222	160731	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4980	-60	5	-1.19	123184080	24676	56.08	5040	5090	4950	6550	3530	5040	4992.07	1.65	-3709	-3709	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	5	1	45335964	2258	11.04	0.63	12	0.05	451.00	7873.00	6200	20230222	-19.68	4175	20230803	19.28	5290	-5.86	20240206	4795	3.86	20240129	6200	-19.68	20230222	4175	19.28	20230803	1.27	N	122450	500	227 억	366630	N	N	44	N	N
43	20240222	150739	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4990	-50	5	-0.99	114927775	23018	52.32	5040	5090	4950	6550	3530	5040	4992.95	1.65	-3466	-2681	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	5	1	45335964	2262	11.06	0.63	12	0.05	451.00	7873.00	6200	20230222	-19.52	4175	20230803	19.52	5290	-5.67	20240206	4795	4.07	20240129	6200	-19.52	20230222	4175	19.52	20230803	1.27	N	122450	500	227 억	366873	N	N	0	N	N
44	20240222	140736	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	-40	5	-0.79	70292275	14036	31.90	5040	5090	4970	6550	3530	5040	5008.00	1.65	-2967	-2967	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	10	1	45335964	2267	11.09	0.64	12	0.03	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.27	N	122450	500	227 억	367372	N	N	0	N	N
45	20240222	130725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4980	-60	5	-1.19	54999325	10966	24.92	5040	5090	4980	6550	3530	5040	5015.44	1.65	-2805	-2795	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	5	1	45335964	2258	11.04	0.63	12	0.02	451.00	7873.00	6200	20230222	-19.68	4175	20230803	19.28	5290	-5.86	20240206	4795	3.86	20240129	6200	-19.68	20230222	4175	19.28	20230803	1.27	N	122450	500	227 억	367534	N	N	0	N	N
46	20240222	120735	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	-10	5	-0.20	40091560	7980	18.14	5040	5090	4990	6550	3530	5040	5024.01	1.65	-2901	-2901	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	10	1	45335964	2280	11.15	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.87	4175	20230803	20.48	5290	-4.91	20240206	4795	4.90	20240129	6200	-18.87	20230222	4175	20.48	20230803	1.27	N	122450	500	227 억	367438	N	N	0	N	N
47	20240222	110732	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5050	10	2	0.20	37317295	7426	16.88	5040	5090	4990	6550	3530	5040	5025.22	1.65	-2895	-2895	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	10	1	45335964	2289	11.20	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.55	4175	20230803	20.96	5290	-4.54	20240206	4795	5.32	20240129	6200	-18.55	20230222	4175	20.96	20230803	1.27	N	122450	500	227 억	367444	N	N	0	N	N
48	20240222	100724	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	0	3	0.00	17644525	3525	8.01	5040	5090	4990	6550	3530	5040	5005.54	1.66	-1637	-1637	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	10	1	45335964	2285	11.18	0.64	12	0.01	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.27	N	122450	500	227 억	368702	N	N	0	N	N
49	20240222	090738	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	-40	5	-0.79	2975480	594	1.35	5040	5090	5000	6550	3530	5040	5009.23	1.67	-371	-289	5166	5102	5036	4972	4906	5135	5005	228	1510	500	3520	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.27	N	122450	500	227 억	369968	N	N	0	N	N
50	20240221	160731	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	45	2	0.90	222447460	43996	316.02	4975	5100	4970	6490	3500	4995	5056.08	1.67	628	651	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2285	11.18	0.64	12	0.10	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.27	N	122450	500	227 억	370316	N	N	143	N	N
51	20240221	150725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5020	25	2	0.50	203385715	40198	288.74	4975	5100	4970	6490	3500	4995	5059.60	1.67	439	1200	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2276	11.13	0.64	12	0.09	451.00	7873.00	6200	20230222	-19.03	4175	20230803	20.24	5290	-5.10	20240206	4795	4.69	20240129	6200	-19.03	20230222	4175	20.24	20230803	1.27	N	122450	500	227 억	370127	N	N	143	N	N
52	20240221	140725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5060	65	2	1.30	176553140	34833	250.20	4975	5100	4970	6490	3500	4995	5068.56	1.66	-72	-72	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2294	11.22	0.64	12	0.08	451.00	7873.00	6200	20230222	-18.39	4175	20230803	21.20	5290	-4.35	20240206	4795	5.53	20240129	6200	-18.39	20230222	4175	21.20	20230803	1.27	N	122450	500	227 억	369616	N	N	143	N	N
53	20240221	130725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5050	55	2	1.10	149775830	29530	212.11	4975	5100	4970	6490	3500	4995	5071.99	1.66	-95	-95	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2289	11.20	0.64	12	0.07	451.00	7873.00	6200	20230222	-18.55	4175	20230803	20.96	5290	-4.54	20240206	4795	5.32	20240129	6200	-18.55	20230222	4175	20.96	20230803	1.27	N	122450	500	227 억	369593	N	N	143	N	N
54	20240221	120725	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5070	75	2	1.50	136914900	26986	193.84	4975	5100	4970	6490	3500	4995	5073.55	1.67	509	484	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2299	11.24	0.64	12	0.06	451.00	7873.00	6200	20230222	-18.23	4175	20230803	21.44	5290	-4.16	20240206	4795	5.74	20240129	6200	-18.23	20230222	4175	21.44	20230803	1.27	N	122450	500	227 억	370197	N	N	143	N	N
55	20240221	110731	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5080	85	2	1.70	122956350	24229	174.03	4975	5100	4970	6490	3500	4995	5074.76	1.67	250	174	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2303	11.26	0.65	12	0.05	451.00	7873.00	6200	20230222	-18.06	4175	20230803	21.68	5290	-3.97	20240206	4795	5.94	20240129	6200	-18.06	20230222	4175	21.68	20230803	1.27	N	122450	500	227 억	369938	N	N	143	N	N
56	20240221	100724	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5080	85	2	1.70	116673230	22988	165.12	4975	5100	4970	6490	3500	4995	5075.40	1.66	96	77	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	10	1	45335964	2303	11.26	0.65	12	0.05	451.00	7873.00	6200	20230222	-18.06	4175	20230803	21.68	5290	-3.97	20240206	4795	5.94	20240129	6200	-18.06	20230222	4175	21.68	20230803	1.27	N	122450	500	227 억	369784	N	N	143	N	N
57	20240221	090723	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4990	-5	5	-0.10	1323670	266	1.91	4975	4995	4970	6490	3500	4995	4976.20	1.66	-35	-72	5091	5042	5011	4962	4931	5035	4955	228	1495	500	3490	5	1	45335964	2262	11.06	0.63	12	0.00	451.00	7873.00	6200	20230222	-19.52	4175	20230803	19.52	5290	-5.67	20240206	4795	4.07	20240129	6200	-19.52	20230222	4175	19.52	20230803	1.27	N	122450	500	227 억	369653	N	N	143	N	N
58	20240220	160717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4995	-5	5	-0.10	69707200	13915	73.33	4995	5060	4980	6500	3500	5000	5009.50	1.66	-1289	-1289	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	5	1	45335964	2265	11.08	0.63	12	0.03	451.00	7873.00	6200	20230222	-19.44	4175	20230803	19.64	5290	-5.58	20240206	4795	4.17	20240129	6200	-19.44	20230222	4175	19.64	20230803	1.27	N	122450	500	227 억	369688	N	N	143	N	N
59	20240220	150720	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	0	3	0.00	62455090	12462	65.68	4995	5060	4980	6500	3500	5000	5011.64	1.66	-1301	-1301	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2267	11.09	0.64	12	0.03	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.27	N	122450	500	227 억	369676	N	N	395	N	N
60	20240220	140718	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	0	3	0.00	53963995	10763	56.72	4995	5060	4980	6500	3500	5000	5013.84	1.66	-1334	-1334	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2267	11.09	0.64	12	0.02	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.27	N	122450	500	227 억	369643	N	N	395	N	N
61	20240220	130720	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5010	10	2	0.20	48658440	9702	51.13	4995	5060	4980	6500	3500	5000	5015.30	1.66	-1334	-1334	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2271	11.11	0.64	12	0.02	451.00	7873.00	6200	20230222	-19.19	4175	20230803	20.00	5290	-5.29	20240206	4795	4.48	20240129	6200	-19.19	20230222	4175	20.00	20230803	1.27	N	122450	500	227 억	369643	N	N	395	N	N
62	20240220	120716	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	40	2	0.80	44462920	8866	46.72	4995	5060	4980	6500	3500	5000	5014.99	1.66	-1148	-1148	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2285	11.18	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.27	N	122450	500	227 억	369829	N	N	395	N	N
63	20240220	110717	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	40	2	0.80	41116230	8200	43.21	4995	5060	4980	6500	3500	5000	5014.17	1.67	-972	-972	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2285	11.18	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.27	N	122450	500	227 억	370005	N	N	395	N	N
64	20240220	100708	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	30	2	0.60	29985460	5988	31.56	4995	5050	4980	6500	3500	5000	5007.59	1.67	-770	-770	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2280	11.15	0.64	12	0.01	451.00	7873.00	6200	20230222	-18.87	4175	20230803	20.48	5290	-4.91	20240206	4795	4.90	20240129	6200	-18.87	20230222	4175	20.48	20230803	1.27	N	122450	500	227 억	370207	N	N	395	N	N
65	20240220	090724	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	40	2	0.80	5896205	1177	6.20	4995	5050	4995	6500	3500	5000	5009.52	1.67	-406	-406	5143	5071	5028	4956	4913	5050	4935	228	1500	500	3500	10	1	45335964	2285	11.18	0.64	12	0.00	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.27	N	122450	500	227 억	370571	N	N	395	N	N
66	20240219	160718	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-30	5	-0.60	94980030	18947	49.57	5030	5100	4985	6530	3530	5030	5012.93	1.67	-845	-845	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2267	11.09	0.64	12	0.04	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.26	N	122450	500	227 억	370977	N	N	395	N	N
67	20240219	150723	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-30	5	-0.60	59979075	11948	31.26	5030	5100	4990	6530	3530	5030	5020.01	1.67	-854	-1000	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2267	11.09	0.64	12	0.03	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.26	N	122450	500	227 억	370968	N	N	127	N	N
68	20240219	140722	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	-10	5	-0.20	48961700	9745	25.50	5030	5100	4990	6530	3530	5030	5024.29	1.67	-1269	-1269	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2276	11.13	0.64	12	0.02	451.00	7873.00	6200	20230222	-19.03	4175	20230803	20.24	5290	-5.10	20240206	4795	4.69	20240129	6200	-19.03	20230222	4175	20.24	20230803	1.26	N	122450	500	227 억	370553	N	N	127	N	N
69	20240219	130722	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-30	5	-0.60	41136330	8185	21.41	5030	5100	4990	6530	3530	5030	5025.82	1.67	-1268	-1269	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2267	11.09	0.64	12	0.02	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.26	N	122450	500	227 억	370554	N	N	127	N	N
70	20240219	120721	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	-10	5	-0.20	34705360	6902	18.06	5030	5100	4990	6530	3530	5030	5028.30	1.67	-905	-1043	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2276	11.13	0.64	12	0.02	451.00	7873.00	6200	20230222	-19.03	4175	20230803	20.24	5290	-5.10	20240206	4795	4.69	20240129	6200	-19.03	20230222	4175	20.24	20230803	1.26	N	122450	500	227 억	370917	N	N	127	N	N
71	20240219	110719	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4990	-40	5	-0.80	22299560	4439	11.61	5030	5100	4990	6530	3530	5030	5023.55	1.67	-327	-327	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	5	1	45335964	2262	11.06	0.63	12	0.01	451.00	7873.00	6200	20230222	-19.52	4175	20230803	19.52	5290	-5.67	20240206	4795	4.07	20240129	6200	-19.52	20230222	4175	19.52	20230803	1.26	N	122450	500	227 억	371495	N	N	127	N	N
72	20240219	100715	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	40	2	0.80	7677940	1517	3.97	5030	5100	5030	6530	3530	5030	5061.27	1.67	-166	-166	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2299	11.24	0.64	12	0.00	451.00	7873.00	6200	20230222	-18.23	4175	20230803	21.44	5290	-4.16	20240206	4795	5.74	20240129	6200	-18.23	20230222	4175	21.44	20230803	1.26	N	122450	500	227 억	371656	N	N	127	N	N
73	20240219	090714	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	70	2	1.39	1903980	377	0.99	5030	5100	5030	6530	3530	5030	5050.34	1.67	2	2	5210	5120	5050	4960	4890	5085	4925	228	1500	500	3520	10	1	45335964	2312	11.31	0.65	12	0.00	451.00	7873.00	6200	20230222	-17.74	4175	20230803	22.16	5290	-3.59	20240206	4795	6.36	20240129	6200	-17.74	20230222	4175	22.16	20230803	1.26	N	122450	500	227 억	371824	N	N	127	N	N
74	20240216	160712	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-60	5	-1.18	191495815	38220	110.30	5060	5140	4980	6610	3570	5090	5010.36	1.67	151	-17	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2280	11.15	0.64	12	0.08	451.00	7873.00	6200	20230222	-18.87	4175	20230803	20.48	5290	-4.91	20240206	4795	4.90	20240129	6200	-18.87	20230222	4175	20.48	20230803	1.26	N	122450	500	227 억	371984	N	N	127	N	N
75	20240216	150718	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-90	5	-1.77	135529815	27018	77.97	5060	5140	4990	6610	3570	5090	5016.28	1.67	-185	-285	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2267	11.09	0.64	12	0.06	451.00	7873.00	6200	20230222	-19.35	4175	20230803	19.76	5290	-5.48	20240206	4795	4.28	20240129	6200	-19.35	20230222	4175	19.76	20230803	1.26	N	122450	500	227 억	371648	N	N	303	N	N
76	20240216	140721	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-60	5	-1.18	102637165	20442	58.99	5060	5140	4990	6610	3570	5090	5020.90	1.67	-732	-737	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2280	11.15	0.64	12	0.05	451.00	7873.00	6200	20230222	-18.87	4175	20230803	20.48	5290	-4.91	20240206	4795	4.90	20240129	6200	-18.87	20230222	4175	20.48	20230803	1.26	N	122450	500	227 억	371101	N	N	303	N	N
77	20240216	130712	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-50	5	-0.98	99146625	19746	56.98	5060	5140	4990	6610	3570	5090	5021.10	1.67	-424	-749	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2285	11.18	0.64	12	0.04	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.26	N	122450	500	227 억	371409	N	N	303	N	N
78	20240216	120716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	-40	5	-0.79	72541085	14447	41.69	5060	5140	4990	6610	3570	5090	5021.19	1.67	-1168	-961	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2289	11.20	0.64	12	0.03	451.00	7873.00	6200	20230222	-18.55	4175	20230803	20.96	5290	-4.54	20240206	4795	5.32	20240129	6200	-18.55	20230222	4175	20.96	20230803	1.26	N	122450	500	227 억	370665	N	N	303	N	N
79	20240216	110724	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-50	5	-0.98	66994475	13347	38.52	5060	5140	4990	6610	3570	5090	5019.44	1.67	-1287	-692	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2285	11.18	0.64	12	0.03	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.26	N	122450	500	227 억	370546	N	N	303	N	N
80	20240216	100717	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	-70	5	-1.38	58598005	11671	33.68	5060	5140	4990	6610	3570	5090	5020.82	1.67	-1628	-934	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2276	11.13	0.64	12	0.03	451.00	7873.00	6200	20230222	-19.03	4175	20230803	20.24	5290	-5.10	20240206	4795	4.69	20240129	6200	-19.03	20230222	4175	20.24	20230803	1.26	N	122450	500	227 억	370205	N	N	303	N	N
81	20240216	090709	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	20	2	0.39	3102480	612	1.77	5060	5140	5060	6610	3570	5090	5069.41	1.67	-119	-125	5163	5126	5063	5026	4963	5140	5040	228	1520	500	3560	10	1	45335964	2317	11.33	0.65	12	0.00	451.00	7873.00	6200	20230222	-17.58	4175	20230803	22.40	5290	-3.40	20240206	4795	6.57	20240129	6200	-17.58	20230222	4175	22.40	20230803	1.26	N	122450	500	227 억	371714	N	N	303	N	N
82	20240215	160710	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5090	-40	5	-0.78	174702380	34649	181.01	5090	5100	5000	6660	3600	5130	5040.49	1.67	-2602	-2600	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2308	11.29	0.65	12	0.08	451.00	7873.00	6200	20230222	-17.90	4175	20230803	21.92	5290	-3.78	20240206	4795	6.15	20240129	6200	-17.90	20230222	4175	21.92	20230803	1.26	N	122450	500	227 억	371833	N	N	303	N	N
83	20240215	150716	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	-100	5	-1.95	113367790	22486	117.47	5090	5100	5000	6660	3600	5130	5041.71	1.67	-2592	-2145	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2280	11.15	0.64	12	0.05	451.00	7873.00	6200	20230222	-18.87	4175	20230803	20.48	5290	-4.91	20240206	4795	4.90	20240129	6200	-18.87	20230222	4175	20.48	20230803	1.26	N	122450	500	227 억	371843	N	N	43	N	N
84	20240215	140711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5050	-80	5	-1.56	75220290	14890	77.79	5090	5100	5020	6660	3600	5130	5051.73	1.68	-1976	-1678	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2289	11.20	0.64	12	0.03	451.00	7873.00	6200	20230222	-18.55	4175	20230803	20.96	5290	-4.54	20240206	4795	5.32	20240129	6200	-18.55	20230222	4175	20.96	20230803	1.26	N	122450	500	227 억	372459	N	N	43	N	N
85	20240215	130701	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	-90	5	-1.75	63385990	12538	65.50	5090	5100	5030	6660	3600	5130	5055.51	1.68	-1557	-1259	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2285	11.18	0.64	12	0.03	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.26	N	122450	500	227 억	372878	N	N	43	N	N
86	20240215	120711	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5060	-70	5	-1.36	48154610	9515	49.71	5090	5100	5030	6660	3600	5130	5060.92	1.68	-603	-305	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2294	11.22	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.39	4175	20230803	21.20	5290	-4.35	20240206	4795	5.53	20240129	6200	-18.39	20230222	4175	21.20	20230803	1.26	N	122450	500	227 억	373832	N	N	43	N	N
87	20240215	110707	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	-90	5	-1.75	41050940	8105	42.34	5090	5100	5040	6660	3600	5130	5064.89	1.68	-551	-253	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2285	11.18	0.64	12	0.02	451.00	7873.00	6200	20230222	-18.71	4175	20230803	20.72	5290	-4.73	20240206	4795	5.11	20240129	6200	-18.71	20230222	4175	20.72	20230803	1.26	N	122450	500	227 억	373884	N	N	43	N	N
88	20240215	100706	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5080	-50	5	-0.97	21045760	4147	21.66	5090	5100	5040	6660	3600	5130	5074.94	1.68	-226	72	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2303	11.26	0.65	12	0.01	451.00	7873.00	6200	20230222	-18.06	4175	20230803	21.68	5290	-3.97	20240206	4795	5.94	20240129	6200	-18.06	20230222	4175	21.68	20230803	1.26	N	122450	500	227 억	374209	N	N	43	N	N
89	20240215	090707	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5090	-40	5	-0.78	295220	58	0.30	5090	5090	5090	6660	3600	5130	5090.00	1.69	0	2	5230	5180	5110	5060	4990	5205	5085	228	1530	500	3590	10	1	45335964	2308	11.29	0.65	12	0.00	451.00	7873.00	6200	20230222	-17.90	4175	20230803	21.92	5290	-3.78	20240206	4795	6.15	20240129	6200	-17.90	20230222	4175	21.92	20230803	1.26	N	122450	500	227 억	374435	N	N	43	N	N
90	20240214	160703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5130	40	2	0.79	97743620	19141	43.50	5100	5160	5040	6610	3570	5090	5106.51	1.69	-901	-901	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2326	11.37	0.65	12	0.04	451.00	7873.00	6200	20230222	-17.26	4175	20230803	22.87	5290	-3.02	20240206	4795	6.99	20240129	6200	-17.26	20230222	4175	22.87	20230803	1.28	N	122450	500	227 억	374435	N	N	43	N	N
91	20240214	150704	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5110	20	2	0.39	87569270	17146	38.97	5100	5160	5040	6610	3570	5090	5107.27	1.68	-1306	-1087	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2317	11.33	0.65	12	0.04	451.00	7873.00	6200	20230222	-17.58	4175	20230803	22.40	5290	-3.40	20240206	4795	6.57	20240129	6200	-17.58	20230222	4175	22.40	20230803	1.28	N	122450	500	227 억	374030	N	N	49	N	N
92	20240214	140701	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5120	30	2	0.59	78878500	15448	35.11	5100	5160	5040	6610	3570	5090	5106.07	1.68	-1409	-854	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2321	11.35	0.65	12	0.03	451.00	7873.00	6200	20230222	-17.42	4175	20230803	22.63	5290	-3.21	20240206	4795	6.78	20240129	6200	-17.42	20230222	4175	22.63	20230803	1.28	N	122450	500	227 억	373927	N	N	49	N	N
93	20240214	130703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5130	40	2	0.79	65126430	12748	28.97	5100	5160	5040	6610	3570	5090	5108.76	1.68	-1425	-709	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2326	11.37	0.65	12	0.03	451.00	7873.00	6200	20230222	-17.26	4175	20230803	22.87	5290	-3.02	20240206	4795	6.99	20240129	6200	-17.26	20230222	4175	22.87	20230803	1.28	N	122450	500	227 억	373911	N	N	49	N	N
94	20240214	120657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5130	40	2	0.79	58794200	11507	26.15	5100	5160	5040	6610	3570	5090	5109.43	1.68	-1425	-706	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2326	11.37	0.65	12	0.03	451.00	7873.00	6200	20230222	-17.26	4175	20230803	22.87	5290	-3.02	20240206	4795	6.99	20240129	6200	-17.26	20230222	4175	22.87	20230803	1.28	N	122450	500	227 억	373911	N	N	49	N	N
95	20240214	110704	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5160	70	2	1.38	43254930	8468	19.24	5100	5160	5040	6610	3570	5090	5108.05	1.69	-902	-902	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2339	11.44	0.66	12	0.02	451.00	7873.00	6200	20230222	-16.77	4175	20230803	23.59	5290	-2.46	20240206	4795	7.61	20240129	6200	-16.77	20230222	4175	23.59	20230803	1.28	N	122450	500	227 억	374434	N	N	49	N	N
96	20240214	090654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5110	20	2	0.39	749640	147	0.33	5100	5110	5080	6610	3570	5090	5099.59	1.69	-144	-144	5250	5170	5100	5020	4950	5210	5060	228	1520	500	3560	10	1	45335964	2317	11.33	0.65	12	0.00	451.00	7873.00	6200	20230222	-17.58	4175	20230803	22.40	5290	-3.40	20240206	4795	6.57	20240129	6200	-17.58	20230222	4175	22.40	20230803	1.28	N	122450	500	227 억	375192	N	N	49	N	N
97	20240213	160654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5090	50	2	0.99	223872850	43972	150.31	5060	5180	5030	6550	3530	5040	5091.26	1.69	3181	3175	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2308	11.29	0.65	12	0.10	451.00	7873.00	6200	20230222	-17.90	4175	20230803	21.92	5290	-3.78	20240206	4795	6.15	20240129	6200	-17.90	20230222	4175	21.92	20230803	1.28	N	122450	500	227 억	375336	N	N	49	N	N
98	20240213	150652	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5100	60	2	1.19	190742270	37414	127.89	5060	5180	5040	6550	3530	5040	5098.15	1.69	2651	2553	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2312	11.31	0.65	12	0.08	451.00	7873.00	6200	20230222	-17.74	4175	20230803	22.16	5290	-3.59	20240206	4795	6.36	20240129	6200	-17.74	20230222	4175	22.16	20230803	1.28	N	122450	500	227 억	374806	N	N	77	N	N
99	20240213	140700	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5100	60	2	1.19	184474730	36178	123.66	5060	5180	5040	6550	3530	5040	5099.09	1.69	2351	2216	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2312	11.31	0.65	12	0.08	451.00	7873.00	6200	20230222	-17.74	4175	20230803	22.16	5290	-3.59	20240206	4795	6.36	20240129	6200	-17.74	20230222	4175	22.16	20230803	1.28	N	122450	500	227 억	374506	N	N	77	N	N
100	20240213	130652	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5110	70	2	1.39	182283170	35748	122.19	5060	5180	5040	6550	3530	5040	5099.12	1.68	2015	2009	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2317	11.33	0.65	12	0.08	451.00	7873.00	6200	20230222	-17.58	4175	20230803	22.40	5290	-3.40	20240206	4795	6.57	20240129	6200	-17.58	20230222	4175	22.40	20230803	1.28	N	122450	500	227 억	374170	N	N	77	N	N
101	20240213	120701	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5120	80	2	1.59	176601960	34636	118.39	5060	5180	5040	6550	3530	5040	5098.80	1.69	2312	1919	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2321	11.35	0.65	12	0.08	451.00	7873.00	6200	20230222	-17.42	4175	20230803	22.63	5290	-3.21	20240206	4795	6.78	20240129	6200	-17.42	20230222	4175	22.63	20230803	1.28	N	122450	500	227 억	374467	N	N	77	N	N
102	20240213	110700	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5100	60	2	1.19	96600740	18913	64.65	5060	5180	5040	6550	3530	5040	5107.64	1.67	-1717	-1733	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2312	11.31	0.65	12	0.04	451.00	7873.00	6200	20230222	-17.74	4175	20230803	22.16	5290	-3.59	20240206	4795	6.36	20240129	6200	-17.74	20230222	4175	22.16	20230803	1.28	N	122450	500	227 억	370438	N	N	77	N	N
103	20240213	100551	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5170	130	2	2.58	79497750	15570	53.22	5060	5180	5040	6550	3530	5040	5105.83	1.67	-1756	-1762	5206	5122	5076	4992	4946	5100	4970	228	1510	500	3520	10	1	45335964	2344	11.46	0.66	12	0.03	451.00	7873.00	6200	20230222	-16.61	4175	20230803	23.83	5290	-2.27	20240206	4795	7.82	20240129	6200	-16.61	20230222	4175	23.83	20230803	1.28	N	122450	500	227 억	370399	N	N	77	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History