KissMeData/039340/price/prices-20230601.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5810	-30	5	-0.51	132431310	22890	101.22	5810	5820	5730	7590	4090	5840	5785.55	5.44	-1985	-2025	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1336	9.68	0.76	12	0.10	600.00	7667.00	8860	20220921	-34.42	5050	20221013	15.05	8270	-29.75	20230309	5220	11.30	20230103	8860	-34.42	20220921	5050	15.05	20221013	1.09	N	039340	500	115 억	612904	N	N	N	N
3	20230630	150427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	-20	5	-0.34	99487360	17224	76.17	5810	5820	5730	7590	4090	5840	5776.09	5.44	-1563	-1594	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1339	9.70	0.76	12	0.07	600.00	7667.00	8860	20220921	-34.31	5050	20221013	15.25	8270	-29.63	20230309	5220	11.49	20230103	8860	-34.31	20220921	5050	15.25	20221013	1.09	N	039340	500	115 억	613326	N	N	N	N
4	20230630	140425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5790	-50	5	-0.86	66326790	11505	50.88	5810	5810	5730	7590	4090	5840	5765.04	5.45	-811	-820	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1332	9.65	0.76	12	0.05	600.00	7667.00	8860	20220921	-34.65	5050	20221013	14.65	8270	-29.99	20230309	5220	10.92	20230103	8860	-34.65	20220921	5050	14.65	20221013	1.09	N	039340	500	115 억	614078	N	N	N	N
5	20230630	130428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-70	5	-1.20	39773880	6893	30.48	5810	5810	5750	7590	4090	5840	5770.18	5.45	-906	-915	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1327	9.62	0.75	12	0.03	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.09	N	039340	500	115 억	613983	N	N	N	N
6	20230630	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-60	5	-1.03	20237240	3503	15.49	5810	5810	5760	7590	4090	5840	5777.12	5.45	-664	-673	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1329	9.63	0.75	12	0.02	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.09	N	039340	500	115 억	614225	N	N	N	N
7	20230630	110426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-70	5	-1.20	18890960	3270	14.46	5810	5810	5760	7590	4090	5840	5777.05	5.45	-534	-534	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1327	9.62	0.75	12	0.01	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.09	N	039340	500	115 억	614355	N	N	N	N
8	20230630	100426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-70	5	-1.20	17932690	3104	13.73	5810	5810	5760	7590	4090	5840	5777.28	5.45	-521	-534	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1327	9.62	0.75	12	0.01	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.09	N	039340	500	115 억	614368	N	N	N	N
9	20230630	090427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-40	5	-0.68	1190750	205	0.91	5810	5810	5800	7590	4090	5840	5808.54	5.46	0	0	5913	5876	5803	5766	5693	5895	5785	115	1750	500	3500	10	1	23000000	1334	9.67	0.76	12	0.00	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.09	N	039340	500	115 억	614889	N	N	N	N
10	20230629	160426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5840	10	2	0.17	130764430	22600	91.38	5810	5840	5730	7570	4090	5830	5786.02	5.46	-1114	-1179	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1343	9.73	0.76	12	0.10	600.00	7667.00	8860	20220921	-34.09	5050	20221013	15.64	8270	-29.38	20230309	5220	11.88	20230103	8860	-34.09	20220921	5050	15.64	20221013	1.07	N	039340	500	115 억	614889	N	N	N	N
11	20230629	150423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-30	5	-0.51	79851210	13848	55.99	5810	5810	5730	7570	4090	5830	5766.26	5.46	-796	-854	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1334	9.67	0.76	12	0.06	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.07	N	039340	500	115 억	615207	N	N	N	N
12	20230629	140423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-70	5	-1.20	60170590	10453	42.27	5810	5810	5730	7570	4090	5830	5756.30	5.46	-679	-737	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1325	9.60	0.75	12	0.05	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	615324	N	N	N	N
13	20230629	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-70	5	-1.20	58453780	10155	41.06	5810	5810	5730	7570	4090	5830	5756.16	5.46	-669	-727	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1325	9.60	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	615334	N	N	N	N
14	20230629	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-50	5	-0.86	55090190	9569	38.69	5810	5810	5730	7570	4090	5830	5757.15	5.46	-669	-727	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1329	9.63	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.07	N	039340	500	115 억	615334	N	N	N	N
15	20230629	110424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-80	5	-1.37	41855580	7264	29.37	5810	5810	5740	7570	4090	5830	5762.06	5.46	-451	-509	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1323	9.58	0.75	12	0.03	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.07	N	039340	500	115 억	615552	N	N	N	N
16	20230629	100425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-60	5	-1.03	14147620	2452	9.91	5810	5810	5750	7570	4090	5830	5769.83	5.46	-451	-509	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1327	9.62	0.75	12	0.01	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.07	N	039340	500	115 억	615552	N	N	N	N
17	20230629	090424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-30	5	-0.51	1595760	275	1.11	5810	5810	5800	7570	4090	5830	5802.76	5.46	-182	-240	5916	5872	5786	5742	5656	5895	5765	115	1740	500	3490	10	1	23000000	1334	9.67	0.76	12	0.00	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.07	N	039340	500	115 억	615821	N	N	N	N
18	20230628	160420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5830	70	2	1.22	142504480	24720	25.48	5760	5830	5700	7480	4040	5760	5764.48	5.47	754	809	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1341	9.72	0.76	12	0.11	600.00	7667.00	8860	20220921	-34.20	5050	20221013	15.45	8270	-29.50	20230309	5220	11.69	20230103	8860	-34.20	20220921	5050	15.45	20221013	1.08	N	039340	500	115 억	616003	N	N	N	N
19	20230628	150422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-10	5	-0.17	80110970	13960	14.39	5760	5790	5700	7480	4040	5760	5738.61	5.47	812	770	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1323	9.58	0.75	12	0.06	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.08	N	039340	500	115 억	616061	N	N	N	N
20	20230628	140420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	10	2	0.17	57018840	9926	10.23	5760	5790	5710	7480	4040	5760	5744.39	5.46	647	562	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1327	9.62	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.08	N	039340	500	115 억	615896	N	N	N	N
21	20230628	130422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	20	2	0.35	55351360	9637	9.93	5760	5790	5710	7480	4040	5760	5743.63	5.46	607	521	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1329	9.63	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.08	N	039340	500	115 억	615856	N	N	N	N
22	20230628	120354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	10	2	0.17	50996900	8883	9.15	5760	5790	5710	7480	4040	5760	5740.95	5.46	460	307	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1327	9.62	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.08	N	039340	500	115 억	615709	N	N	N	N
23	20230628	110425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5710	-50	5	-0.87	49942180	8700	8.97	5760	5790	5710	7480	4040	5760	5740.48	5.46	247	145	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1313	9.52	0.74	12	0.04	600.00	7667.00	8860	20220921	-35.55	5050	20221013	13.07	8270	-30.96	20230309	5220	9.39	20230103	8860	-35.55	20220921	5050	13.07	20221013	1.08	N	039340	500	115 억	615496	N	N	N	N
24	20230628	100424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-40	5	-0.69	10301960	1792	1.85	5760	5780	5720	7480	4040	5760	5748.86	5.46	-104	-183	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1316	9.53	0.75	12	0.01	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.08	N	039340	500	115 억	615145	N	N	N	N
25	20230628	090421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	0	3	0.00	3058560	531	0.55	5760	5760	5760	7480	4040	5760	5760.00	5.45	-484	-484	5893	5826	5693	5626	5493	5860	5660	115	1720	500	3450	10	1	23000000	1325	9.60	0.75	12	0.00	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.08	N	039340	500	115 억	614765	N	N	N	N
26	20230627	160423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-10	5	-0.17	554279250	97035	678.00	5760	5760	5560	7500	4040	5770	5712.16	5.46	-4559	-5259	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1325	9.60	0.75	12	0.42	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	615249	N	N	N	N
27	20230627	150426	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-20	5	-0.35	448025930	78558	548.90	5760	5760	5560	7500	4040	5770	5703.12	5.45	-5343	-6043	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.34	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.07	N	039340	500	115 억	614465	N	N	N	N
28	20230627	140429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-50	5	-0.87	335264060	58928	411.74	5760	5760	5560	7500	4040	5770	5689.38	5.44	-7013	-7012	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1316	9.53	0.75	12	0.26	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.07	N	039340	500	115 억	612795	N	N	N	N
29	20230627	130429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5640	-130	5	-2.25	283274270	49794	347.92	5760	5760	5560	7500	4040	5770	5688.92	5.47	-3136	-2176	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1297	9.40	0.74	12	0.22	600.00	7667.00	8860	20220921	-36.34	5050	20221013	11.68	8270	-31.80	20230309	5220	8.05	20230103	8860	-36.34	20220921	5050	11.68	20221013	1.07	N	039340	500	115 억	616672	N	N	N	N
30	20230627	120430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5710	-60	5	-1.04	168933210	29500	206.12	5760	5760	5660	7500	4040	5770	5726.55	5.46	-4486	-4412	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1313	9.52	0.74	12	0.13	600.00	7667.00	8860	20220921	-35.55	5050	20221013	13.07	8270	-30.96	20230309	5220	9.39	20230103	8860	-35.55	20220921	5050	13.07	20221013	1.07	N	039340	500	115 억	615322	N	N	N	N
31	20230627	110430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-20	5	-0.35	121111120	21108	147.48	5760	5760	5710	7500	4040	5770	5737.69	5.47	-3856	-3856	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.09	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.07	N	039340	500	115 억	615952	N	N	N	N
32	20230627	100420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5720	-50	5	-0.87	75467800	13167	92.00	5760	5760	5710	7500	4040	5770	5731.59	5.47	-3449	-3449	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1316	9.53	0.75	12	0.06	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.07	N	039340	500	115 억	616359	N	N	N	N
33	20230627	090423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5750	-20	5	-0.35	3467060	602	4.21	5760	5760	5750	7500	4040	5770	5759.24	5.50	-46	-46	5843	5806	5753	5716	5663	5780	5690	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.00	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.07	N	039340	500	115 억	619762	N	N	N	N
34	20230626	160421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-10	5	-0.17	82124480	14262	43.81	5780	5790	5700	7510	4050	5780	5758.27	5.50	-2378	-2387	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.06	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.07	N	039340	500	115 억	619808	N	N	N	N
35	20230626	150425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-20	5	-0.35	58909350	10231	31.43	5780	5790	5700	7510	4050	5780	5757.93	5.50	-1861	-1885	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1325	9.60	0.75	12	0.04	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	620325	N	N	N	N
36	20230626	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	-40	5	-0.69	56347310	9785	30.06	5780	5790	5700	7510	4050	5780	5758.54	5.50	-1796	-1813	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1320	9.57	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.07	N	039340	500	115 억	620390	N	N	N	N
37	20230626	130423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-10	5	-0.17	40232570	6983	21.45	5780	5790	5700	7510	4050	5780	5761.50	5.51	-1616	-1632	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.03	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.07	N	039340	500	115 억	620570	N	N	N	N
38	20230626	120421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-10	5	-0.17	37347370	6482	19.91	5780	5790	5700	7510	4050	5780	5761.70	5.51	-1343	-1363	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.03	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.07	N	039340	500	115 억	620843	N	N	N	N
39	20230626	110420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5770	-10	5	-0.17	22994860	3996	12.28	5780	5790	5700	7510	4050	5780	5754.47	5.52	-106	-121	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.02	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.07	N	039340	500	115 억	622080	N	N	N	N
40	20230626	100421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-20	5	-0.35	16313710	2838	8.72	5780	5780	5700	7510	4050	5780	5748.31	5.52	-8	-23	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1325	9.60	0.75	12	0.01	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	622178	N	N	N	N
41	20230626	090422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5760	-20	5	-0.35	3241940	561	1.72	5780	5780	5760	7510	4050	5780	5778.86	5.52	-20	-29	5893	5836	5743	5686	5593	5790	5640	115	1730	500	3460	10	1	23000000	1325	9.60	0.75	12	0.00	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.07	N	039340	500	115 억	622166	N	N	N	N
42	20230623	162330	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5780	-10	5	-0.17	185831830	32551	248.05	5790	5800	5650	7520	4060	5790	5708.94	5.52	1340	1342	5863	5826	5763	5726	5663	5845	5745	115	1730	500	3470	10	1	23000000	1329	9.63	0.75	12	0.14	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.08	N	039340	500	115 억	622186	N	N	N	N
43	20230623	140337	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5730	-60	5	-1.04	140813770	24725	188.41	5790	5790	5650	7520	4060	5790	5695.20	5.53	2663	3455	5863	5826	5763	5726	5663	5845	5745	115	1730	500	3470	10	1	23000000	1318	9.55	0.75	12	0.11	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.08	N	039340	500	115 억	623509	N	N	N	N
44	20230622	160314	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	70	2	1.22	75335270	13061	80.99	5720	5800	5700	7430	4010	5720	5767.93	5.51	3945	3944	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1332	9.65	0.76	12	0.06	600.00	7667.00	8860	20220921	-34.65	5050	20221013	14.65	8270	-29.99	20230309	5220	10.92	20230103	8860	-34.65	20220921	5050	14.65	20221013	1.09	N	039340	500	115 억	620846	N	N	N	N
45	20230622	150645	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5770	50	2	0.87	67677950	11738	72.78	5720	5800	5700	7430	4010	5720	5765.71	5.51	3852	3832	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1327	9.62	0.75	12	0.05	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.09	N	039340	500	115 억	620753	N	N	N	N
46	20230622	140403	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5760	40	2	0.70	62809890	10894	67.55	5720	5800	5700	7430	4010	5720	5765.55	5.51	3678	3622	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1325	9.60	0.75	12	0.05	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.09	N	039340	500	115 억	620579	N	N	N	N
47	20230622	130459	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	80	2	1.40	51405890	8919	55.30	5720	5800	5700	7430	4010	5720	5763.64	5.50	2772	2643	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1334	9.67	0.76	12	0.04	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.09	N	039340	500	115 억	619673	N	N	N	N
48	20230622	120638	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5790	70	2	1.22	43312860	7523	46.65	5720	5790	5700	7430	4010	5720	5757.39	5.50	2611	2520	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1332	9.65	0.76	12	0.03	600.00	7667.00	8860	20220921	-34.65	5050	20221013	14.65	8270	-29.99	20230309	5220	10.92	20230103	8860	-34.65	20220921	5050	14.65	20221013	1.09	N	039340	500	115 억	619512	N	N	N	N
49	20230622	110507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5780	60	2	1.05	27930820	4863	30.15	5720	5780	5700	7430	4010	5720	5743.54	5.49	2238	2191	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1329	9.63	0.75	12	0.02	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.09	N	039340	500	115 억	619139	N	N	N	N
50	20230622	101029	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	30	2	0.52	16252450	2836	17.59	5720	5770	5700	7430	4010	5720	5730.77	5.49	1798	1769	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1323	9.58	0.75	12	0.01	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.09	N	039340	500	115 억	618699	N	N	N	N
51	20230622	090528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5700	-20	5	-0.35	1204400	211	1.31	5720	5720	5700	7430	4010	5720	5708.06	5.47	-107	-153	5786	5752	5716	5682	5646	5735	5665	115	1710	500	3430	10	1	23000000	1311	9.50	0.74	12	0.00	600.00	7667.00	8860	20220921	-35.67	5050	20221013	12.87	8270	-31.08	20230309	5220	9.20	20230103	8860	-35.67	20220921	5050	12.87	20221013	1.09	N	039340	500	115 억	616794	N	N	N	N
52	20230621	160152	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5720	-20	5	-0.35	87948420	15388	48.26	5740	5750	5680	7460	4020	5740	5715.39	5.47	-1507	-1507	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1316	9.53	0.75	12	0.07	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.10	N	039340	500	115 억	616901	N	N	N	N
53	20230621	150101	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-10	5	-0.17	83243890	14566	45.69	5740	5740	5680	7460	4020	5740	5714.95	5.47	-1507	-1507	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1318	9.55	0.75	12	0.06	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.10	N	039340	500	115 억	616901	N	N	N	N
54	20230621	141035	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-10	5	-0.17	75667770	13246	41.55	5740	5740	5680	7460	4020	5740	5712.50	5.47	-1507	-1507	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1318	9.55	0.75	12	0.06	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.10	N	039340	500	115 억	616901	N	N	N	N
55	20230621	130628	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-10	5	-0.17	67321520	11786	36.97	5740	5740	5680	7460	4020	5740	5711.99	5.47	-1507	-1507	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1318	9.55	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.10	N	039340	500	115 억	616901	N	N	N	N
56	20230621	120521	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	0	3	0.00	60813430	10652	33.41	5740	5740	5680	7460	4020	5740	5709.11	5.47	-1465	-1465	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.10	N	039340	500	115 억	616943	N	N	N	N
57	20230621	110212	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5700	-40	5	-0.70	49238420	8625	27.05	5740	5740	5680	7460	4020	5740	5708.80	5.47	-1404	-1404	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1311	9.50	0.74	12	0.04	600.00	7667.00	8860	20220921	-35.67	5050	20221013	12.87	8270	-31.08	20230309	5220	9.20	20230103	8860	-35.67	20220921	5050	12.87	20221013	1.10	N	039340	500	115 억	617004	N	N	N	N
58	20230621	100123	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5710	-30	5	-0.52	26382820	4620	14.49	5740	5740	5680	7460	4020	5740	5710.57	5.49	-52	-52	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1313	9.52	0.74	12	0.02	600.00	7667.00	8860	20220921	-35.55	5050	20221013	13.07	8270	-30.96	20230309	5220	9.39	20230103	8860	-35.55	20220921	5050	13.07	20221013	1.10	N	039340	500	115 억	618356	N	N	N	N
59	20230621	090309	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	0	3	0.00	0	0	0.00	0	0	0	7460	4020	5740	0.00	5.49	0	0	5833	5786	5743	5696	5653	5785	5695	115	1720	500	3440	10	1	23000000	1320	9.57	0.75	12	0.00	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.10	N	039340	500	115 억	618408	N	N	N	N
60	20230620	160741	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	0	3	0.00	183134830	31883	170.12	5740	5790	5700	7460	4020	5740	5743.97	5.49	-888	-888	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1320	9.57	0.75	12	0.14	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.15	N	039340	500	115 억	618408	N	N	N	N
61	20230620	150158	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	10	2	0.17	176673010	30757	164.11	5740	5790	5700	7460	4020	5740	5744.16	5.49	-569	-571	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1323	9.58	0.75	12	0.13	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.15	N	039340	500	115 억	618727	N	N	N	N
62	20230620	140944	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	0	3	0.00	61188340	10659	56.87	5740	5790	5700	7460	4020	5740	5740.53	5.49	-538	-545	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.15	N	039340	500	115 억	618758	N	N	N	N
63	20230620	130501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-10	5	-0.17	59349350	10338	55.16	5740	5790	5700	7460	4020	5740	5740.89	5.49	-394	-404	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1318	9.55	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.15	N	039340	500	115 억	618902	N	N	N	N
64	20230620	120635	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-10	5	-0.17	57281390	9977	53.23	5740	5790	5700	7460	4020	5740	5741.34	5.49	-118	-126	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1318	9.55	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.15	N	039340	500	115 억	619178	N	N	N	N
65	20230620	110924	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	0	3	0.00	57086560	9943	53.05	5740	5790	5700	7460	4020	5740	5741.38	5.49	-116	-118	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1320	9.57	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.15	N	039340	500	115 억	619180	N	N	N	N
66	20230620	100143	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5760	20	2	0.35	35490030	6185	33.00	5740	5790	5700	7460	4020	5740	5738.08	5.51	1615	1611	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1325	9.60	0.75	12	0.03	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.15	N	039340	500	115 억	620911	N	N	N	N
67	20230620	090557	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5710	-30	5	-0.52	1072390	187	1.00	5740	5740	5710	7460	4020	5740	5734.71	5.50	0	0	5826	5782	5736	5692	5646	5760	5670	115	1720	500	3440	10	1	23000000	1313	9.52	0.74	12	0.00	600.00	7667.00	8860	20220921	-35.55	5050	20221013	13.07	8270	-30.96	20230309	5220	9.39	20230103	8860	-35.55	20220921	5050	13.07	20221013	1.15	N	039340	500	115 억	619296	N	N	N	N
68	20230619	160756	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-40	5	-0.69	107218610	18711	48.84	5750	5780	5690	7510	4050	5780	5730.24	5.50	3189	3180	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1320	9.57	0.75	12	0.08	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.16	N	039340	500	115 억	619296	N	N	N	N
69	20230619	151019	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	-30	5	-0.52	102865570	17953	46.86	5750	5780	5690	7510	4050	5780	5729.71	5.49	3044	2959	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.08	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.16	N	039340	500	115 억	619151	N	N	N	N
70	20230619	140851	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-40	5	-0.69	98645690	17219	44.95	5750	5780	5690	7510	4050	5780	5728.89	5.49	2840	2723	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1320	9.57	0.75	12	0.07	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.16	N	039340	500	115 억	618947	N	N	N	N
71	20230619	130742	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-50	5	-0.87	65538580	11443	29.87	5750	5780	5690	7510	4050	5780	5727.39	5.48	1822	1719	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1318	9.55	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.16	N	039340	500	115 억	617929	N	N	N	N
72	20230619	120728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-40	5	-0.69	60433140	10551	27.54	5750	5780	5690	7510	4050	5780	5727.72	5.48	1688	1582	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1320	9.57	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.16	N	039340	500	115 억	617795	N	N	N	N
73	20230619	110636	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-40	5	-0.69	53868500	9407	24.56	5750	5780	5690	7510	4050	5780	5726.43	5.48	1423	1357	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1320	9.57	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.16	N	039340	500	115 억	617530	N	N	N	N
74	20230619	100905	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5690	-90	5	-1.56	51114450	8925	23.30	5750	5780	5690	7510	4050	5780	5727.11	5.48	1263	1174	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1309	9.48	0.74	12	0.04	600.00	7667.00	8860	20220921	-35.78	5050	20221013	12.67	8270	-31.20	20230309	5220	9.00	20230103	8860	-35.78	20220921	5050	12.67	20221013	1.16	N	039340	500	115 억	617370	N	N	N	N
75	20230619	090323	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	-30	5	-0.52	1500430	261	0.68	5750	5750	5740	7510	4050	5780	5748.77	5.47	0	0	5866	5822	5756	5712	5646	5835	5725	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.00	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.16	N	039340	500	115 억	616107	N	N	N	N
76	20230616	160529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5780	30	2	0.52	219062250	38242	125.65	5780	5800	5690	7470	4030	5750	5728.32	5.47	5212	5212	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1329	9.63	0.75	12	0.17	600.00	7667.00	8860	20220921	-34.76	5050	20221013	14.46	8270	-30.11	20230309	5220	10.73	20230103	8860	-34.76	20220921	5050	14.46	20221013	1.21	N	039340	500	115 억	616107	N	N	N	N
77	20230616	150448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-10	5	-0.17	182731740	31948	104.97	5780	5790	5690	7470	4030	5750	5719.66	5.47	5037	5017	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1320	9.57	0.75	12	0.14	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.21	N	039340	500	115 억	615932	N	N	N	N
78	20230616	140804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5720	-30	5	-0.52	167151930	29232	96.04	5780	5790	5690	7470	4030	5750	5718.11	5.46	4794	4748	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1316	9.53	0.75	12	0.13	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.21	N	039340	500	115 억	615689	N	N	N	N
79	20230616	131017	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5730	-20	5	-0.35	71901370	12529	41.17	5780	5790	5720	7470	4030	5750	5738.80	5.46	3957	3763	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1318	9.55	0.75	12	0.05	600.00	7667.00	8860	20220921	-35.33	5050	20221013	13.47	8270	-30.71	20230309	5220	9.77	20230103	8860	-35.33	20220921	5050	13.47	20221013	1.21	N	039340	500	115 억	614852	N	N	N	N
80	20230616	120656	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-10	5	-0.17	54003470	9403	30.89	5780	5790	5720	7470	4030	5750	5743.22	5.45	3432	3307	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1320	9.57	0.75	12	0.04	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.21	N	039340	500	115 억	614327	N	N	N	N
81	20230616	110716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	0	3	0.00	45878920	7986	26.24	5780	5790	5720	7470	4030	5750	5744.92	5.44	2377	1981	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1323	9.58	0.75	12	0.03	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.21	N	039340	500	115 억	613272	N	N	N	N
82	20230616	100314	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5740	-10	5	-0.17	27244360	4736	15.56	5780	5790	5740	7470	4030	5750	5752.61	5.43	1406	1372	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1320	9.57	0.75	12	0.02	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.21	N	039340	500	115 억	612301	N	N	N	N
83	20230616	090143	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5760	10	2	0.17	571740	99	0.33	5780	5780	5760	7470	4030	5750	5775.15	5.42	-24	-24	5803	5776	5753	5726	5703	5765	5715	115	1720	500	3450	10	1	23000000	1325	9.60	0.75	12	0.00	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.21	N	039340	500	115 억	610871	N	N	N	N
84	20230615	150207	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5760	-20	5	-0.35	168359460	29171	70.82	5770	5780	5730	7510	4050	5780	5771.47	5.42	-4286	-4339	5940	5860	5760	5680	5580	5810	5630	115	1730	500	3460	10	1	23000000	1325	9.60	0.75	12	0.13	600.00	7667.00	8860	20220921	-34.99	5050	20221013	14.06	8270	-30.35	20230309	5220	10.34	20230103	8860	-34.99	20220921	5050	14.06	20221013	1.23	N	039340	500	115 억	610948	N	N	N	N
85	20230615	140423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5770	-10	5	-0.17	164759320	28546	69.30	5770	5780	5730	7510	4050	5780	5771.71	5.42	-4236	-4339	5940	5860	5760	5680	5580	5810	5630	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.12	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.23	N	039340	500	115 억	610998	N	N	N	N
86	20230615	130725	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	-30	5	-0.52	158346370	27429	66.59	5770	5780	5730	7510	4050	5780	5772.95	5.42	-4338	-4338	5940	5860	5760	5680	5580	5810	5630	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.12	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.23	N	039340	500	115 억	610896	N	N	N	N
87	20230615	120257	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5750	-30	5	-0.52	104882630	18176	44.13	5770	5780	5730	7510	4050	5780	5770.39	5.42	-4338	-4338	5940	5860	5760	5680	5580	5810	5630	115	1730	500	3460	10	1	23000000	1323	9.58	0.75	12	0.08	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.23	N	039340	500	115 억	610896	N	N	N	N
88	20230615	110356	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5770	-10	5	-0.17	81779610	14159	34.37	5770	5780	5730	7510	4050	5780	5775.80	5.45	-1464	-1464	5940	5860	5760	5680	5580	5810	5630	115	1730	500	3460	10	1	23000000	1327	9.62	0.75	12	0.06	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.23	N	039340	500	115 억	613770	N	N	N	N
89	20230611	184703	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5800	0	3	0.00	242033050	41935	86.26	5800	5830	5730	7540	4060	5800	5771.58	5.47	3439	3439	5900	5850	5780	5730	5660	5875	5755	115	1740	500	3480	10	1	23000000	1334	9.67	0.76	12	0.18	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.31	N	039340	500	115 억	615963	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History