KissMeData/040300/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	-140	5	-1.99	1871519280	270263	51.55	6900	7180	6830	9150	4930	7040	6924.96	4.86	-10120	-10105	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2898	52.67	1.14	12	0.64	131.00	6079.00	10500	20230308	-34.29	3500	20220630	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220630	3.48	N	040300	1000	420 억	203944	N	N	N	N
3	20230630	150431	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	-140	5	-1.99	1661941070	239826	45.75	6900	7180	6830	9150	4930	7040	6929.78	4.89	-8522	-8507	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2898	52.67	1.14	12	0.57	131.00	6079.00	10500	20230308	-34.29	3500	20220630	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220630	3.48	N	040300	1000	420 억	205542	N	N	N	N
4	20230630	140429	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6880	-160	5	-2.27	1415061410	203834	38.88	6900	7180	6830	9150	4930	7040	6942.22	4.89	-8719	-7681	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2890	52.52	1.13	12	0.49	131.00	6079.00	10500	20230308	-34.48	3500	20220630	96.57	10500	-34.48	20230308	5400	27.41	20230103	10500	-34.48	20230308	3500	96.57	20220630	3.48	N	040300	1000	420 억	205345	N	N	N	N
5	20230630	130431	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	-120	5	-1.70	1208890270	173880	33.17	6900	7180	6830	9150	4930	7040	6952.44	4.96	-5846	-4707	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2906	52.82	1.14	12	0.41	131.00	6079.00	10500	20230308	-34.10	3500	20220630	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220630	3.48	N	040300	1000	420 억	208218	N	N	N	N
6	20230630	120428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	-140	5	-1.99	1116929030	160585	30.63	6900	7180	6830	9150	4930	7040	6955.38	4.97	-5470	-4327	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2898	52.67	1.14	12	0.38	131.00	6079.00	10500	20230308	-34.29	3500	20220630	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220630	3.48	N	040300	1000	420 억	208594	N	N	N	N
7	20230630	110429	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6890	-150	5	-2.13	1058509350	152109	29.01	6900	7180	6830	9150	4930	7040	6958.89	4.96	-5723	-6141	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2894	52.60	1.13	12	0.36	131.00	6079.00	10500	20230308	-34.38	3500	20220630	96.86	10500	-34.38	20230308	5400	27.59	20230103	10500	-34.38	20230308	3500	96.86	20220630	3.48	N	040300	1000	420 억	208341	N	N	N	N
8	20230630	100430	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	-120	5	-1.70	626495220	89319	17.04	6900	7180	6850	9150	4930	7040	7014.13	5.02	-3293	-1928	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2906	52.82	1.14	12	0.21	131.00	6079.00	10500	20230308	-34.10	3500	20220630	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220630	3.48	N	040300	1000	420 억	210771	N	N	N	N
9	20230630	090430	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7070	30	2	0.43	128184430	18525	3.53	6900	7070	6900	9150	4930	7040	6919.54	5.23	5725	4280	7746	7392	7196	6842	6646	7295	6745	420	2110	1000	4220	10	1	42000000	2969	53.97	1.16	12	0.04	131.00	6079.00	10500	20230308	-32.67	3500	20220630	102.00	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3500	102.00	20220630	3.48	N	040300	1000	420 억	219789	N	N	N	N
10	20230629	160429	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7040	-430	5	-5.76	3752407240	521350	183.92	7470	7550	7000	9710	5230	7470	7195.42	5.10	-18731	-18716	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	2957	53.74	1.16	12	1.24	131.00	6079.00	10500	20230308	-32.95	3495	20220628	101.43	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220630	3.46	N	040300	1000	420 억	214064	N	N	N	N
11	20230629	150427	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7200	-270	5	-3.61	2733011400	377391	133.14	7470	7550	7050	9710	5230	7470	7238.24	5.09	-18970	-18955	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3024	54.96	1.18	12	0.90	131.00	6079.00	10500	20230308	-31.43	3495	20220628	106.01	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3500	105.71	20220630	3.46	N	040300	1000	420 억	213825	N	N	N	N
12	20230629	140427	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7240	-230	5	-3.08	2552130920	352296	124.28	7470	7550	7050	9710	5230	7470	7240.45	5.20	-14365	-12596	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3041	55.27	1.19	12	0.84	131.00	6079.00	10500	20230308	-31.05	3495	20220628	107.15	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3500	106.86	20220630	3.46	N	040300	1000	420 억	218430	N	N	N	N
13	20230629	130426	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7170	-300	5	-4.02	2234341190	308312	108.77	7470	7550	7050	9710	5230	7470	7242.67	5.39	-6472	-4703	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3011	54.73	1.18	12	0.73	131.00	6079.00	10500	20230308	-31.71	3495	20220628	105.15	10500	-31.71	20230308	5400	32.78	20230103	10500	-31.71	20230308	3500	104.86	20220630	3.46	N	040300	1000	420 억	226323	N	N	N	N
14	20230629	120428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7140	-330	5	-4.42	2075799000	286113	100.94	7470	7550	7050	9710	5230	7470	7250.66	5.48	-2615	-846	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	2999	54.50	1.17	12	0.68	131.00	6079.00	10500	20230308	-32.00	3495	20220628	104.29	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3500	104.00	20220630	3.46	N	040300	1000	420 억	230180	N	N	N	N
15	20230629	110428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7290	-180	5	-2.41	1183953170	161305	56.91	7470	7550	7250	9710	5230	7470	7334.91	5.59	2144	3898	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3062	55.65	1.20	12	0.38	131.00	6079.00	10500	20230308	-30.57	3495	20220628	108.58	10500	-30.57	20230308	5400	35.00	20230103	10500	-30.57	20230308	3500	108.29	20220630	3.46	N	040300	1000	420 억	234939	N	N	N	N
16	20230629	100428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7300	-170	5	-2.28	945023360	128521	45.34	7470	7550	7250	9710	5230	7470	7347.46	5.74	8092	9846	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3066	55.73	1.20	12	0.31	131.00	6079.00	10500	20230308	-30.48	3495	20220628	108.87	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3500	108.57	20220630	3.46	N	040300	1000	420 억	240887	N	N	N	N
17	20230629	090427	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7550	80	2	1.07	153615460	20647	7.28	7470	7550	7350	9710	5230	7470	7428.16	5.61	2641	2641	7783	7626	7523	7366	7263	7575	7315	420	2240	1000	4480	10	1	42000000	3171	57.63	1.24	12	0.05	131.00	6079.00	10500	20230308	-28.10	3495	20220628	116.02	10500	-28.10	20230308	5400	39.81	20230103	10500	-28.10	20230308	3500	115.71	20220630	3.46	N	040300	1000	420 억	235436	N	N	N	N
18	20230628	160423	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7470	-180	5	-2.35	2074423640	276363	33.61	7650	7680	7420	9940	5360	7650	7505.72	5.54	-21404	-23212	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3137	57.02	1.23	12	0.66	131.00	6079.00	10500	20230308	-28.86	3480	20220627	114.66	10500	-28.86	20230308	5400	38.33	20230103	10500	-28.86	20230308	3495	113.73	20220628	3.42	N	040300	1000	420 억	232795	N	N	N	N
19	20230628	150425	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7490	-160	5	-2.09	1790512440	238361	28.99	7650	7680	7420	9940	5360	7650	7511.29	5.57	-20444	-22252	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3146	57.18	1.23	12	0.57	131.00	6079.00	10500	20230308	-28.67	3480	20220627	115.23	10500	-28.67	20230308	5400	38.70	20230103	10500	-28.67	20230308	3495	114.31	20220628	3.42	N	040300	1000	420 억	233755	N	N	N	N
20	20230628	140423	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7490	-160	5	-2.09	1664006780	221471	26.93	7650	7680	7420	9940	5360	7650	7512.92	5.64	-17201	-19009	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3146	57.18	1.23	12	0.53	131.00	6079.00	10500	20230308	-28.67	3480	20220627	115.23	10500	-28.67	20230308	5400	38.70	20230103	10500	-28.67	20230308	3495	114.31	20220628	3.42	N	040300	1000	420 억	236998	N	N	N	N
21	20230628	130425	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7540	-110	5	-1.44	1448525340	192723	23.44	7650	7680	7420	9940	5360	7650	7515.52	5.64	-17358	-19166	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3167	57.56	1.24	12	0.46	131.00	6079.00	10500	20230308	-28.19	3480	20220627	116.67	10500	-28.19	20230308	5400	39.63	20230103	10500	-28.19	20230308	3495	115.74	20220628	3.42	N	040300	1000	420 억	236841	N	N	N	N
22	20230628	120358	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7530	-120	5	-1.57	1319436500	175598	21.36	7650	7680	7420	9940	5360	7650	7513.32	5.69	-15345	-17047	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3163	57.48	1.24	12	0.42	131.00	6079.00	10500	20230308	-28.29	3480	20220627	116.38	10500	-28.29	20230308	5400	39.44	20230103	10500	-28.29	20230308	3495	115.45	20220628	3.42	N	040300	1000	420 억	238854	N	N	N	N
23	20230628	110428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7470	-180	5	-2.35	1086043640	144530	17.58	7650	7680	7420	9940	5360	7650	7513.53	5.76	-12261	-12664	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3137	57.02	1.23	12	0.34	131.00	6079.00	10500	20230308	-28.86	3480	20220627	114.66	10500	-28.86	20230308	5400	38.33	20230103	10500	-28.86	20230308	3495	113.73	20220628	3.42	N	040300	1000	420 억	241938	N	N	N	N
24	20230628	100427	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7540	-110	5	-1.44	824381490	109527	13.32	7650	7680	7420	9940	5360	7650	7525.80	5.87	-7847	-8249	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3167	57.56	1.24	12	0.26	131.00	6079.00	10500	20230308	-28.19	3480	20220627	116.67	10500	-28.19	20230308	5400	39.63	20230103	10500	-28.19	20230308	3495	115.74	20220628	3.42	N	040300	1000	420 억	246352	N	N	N	N
25	20230628	090425	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7650	0	3	0.00	65091670	8506	1.03	7650	7680	7640	9940	5360	7650	7652.71	6.03	-850	-1243	8023	7836	7593	7406	7163	7930	7500	420	2290	1000	4590	10	1	42000000	3213	58.40	1.26	12	0.02	131.00	6079.00	10500	20230308	-27.14	3480	20220627	119.83	10500	-27.14	20230308	5400	41.67	20230103	10500	-27.14	20230308	3495	118.88	20220628	3.42	N	040300	1000	420 억	253349	N	N	N	N
26	20230627	160426	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7650	260	2	3.52	6210478200	816996	205.24	7390	7780	7350	9600	5180	7390	7601.47	6.05	22013	23817	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3213	58.40	1.26	12	1.95	131.00	6079.00	10500	20230308	-27.14	3430	20220624	123.03	10500	-27.14	20230308	5400	41.67	20230103	10500	-27.14	20230308	3480	119.83	20220627	3.47	N	040300	1000	420 억	254199	N	N	N	N
27	20230627	150429	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7690	300	2	4.06	5808798260	764424	192.03	7390	7780	7350	9600	5180	7390	7598.92	6.05	21793	23539	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3230	58.70	1.27	12	1.82	131.00	6079.00	10500	20230308	-26.76	3430	20220624	124.20	10500	-26.76	20230308	5400	42.41	20230103	10500	-26.76	20230308	3480	120.98	20220627	3.47	N	040300	1000	420 억	253979	N	N	N	N
28	20230627	140432	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7640	250	2	3.38	5341387510	703660	176.76	7390	7780	7350	9600	5180	7390	7590.86	5.84	13053	13154	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3209	58.32	1.26	12	1.68	131.00	6079.00	10500	20230308	-27.24	3430	20220624	122.74	10500	-27.24	20230308	5400	41.48	20230103	10500	-27.24	20230308	3480	119.54	20220627	3.47	N	040300	1000	420 억	245239	N	N	N	N
29	20230627	130432	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7640	250	2	3.38	3256072940	432849	108.73	7390	7640	7350	9600	5180	7390	7522.42	6.26	30651	30650	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3209	58.32	1.26	12	1.03	131.00	6079.00	10500	20230308	-27.24	3430	20220624	122.74	10500	-27.24	20230308	5400	41.48	20230103	10500	-27.24	20230308	3480	119.54	20220627	3.47	N	040300	1000	420 억	262837	N	N	N	N
30	20230627	120434	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7570	180	2	2.44	2394002540	319270	80.20	7390	7590	7350	9600	5180	7390	7498.36	6.03	21154	21153	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3179	57.79	1.25	12	0.76	131.00	6079.00	10500	20230308	-27.90	3430	20220624	120.70	10500	-27.90	20230308	5400	40.19	20230103	10500	-27.90	20230308	3480	117.53	20220627	3.47	N	040300	1000	420 억	253340	N	N	N	N
31	20230627	110433	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7470	80	2	1.08	1811348330	241866	60.76	7390	7580	7350	9600	5180	7390	7489.06	5.67	5850	5849	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3137	57.02	1.23	12	0.58	131.00	6079.00	10500	20230308	-28.86	3430	20220624	117.78	10500	-28.86	20230308	5400	38.33	20230103	10500	-28.86	20230308	3480	114.66	20220627	3.47	N	040300	1000	420 억	238036	N	N	N	N
32	20230627	100423	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7500	110	2	1.49	1347192460	179578	45.11	7390	7580	7350	9600	5180	7390	7501.99	5.61	3362	3361	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3150	57.25	1.23	12	0.43	131.00	6079.00	10500	20230308	-28.57	3430	20220624	118.66	10500	-28.57	20230308	5400	38.89	20230103	10500	-28.57	20230308	3480	115.52	20220627	3.47	N	040300	1000	420 억	235548	N	N	N	N
33	20230627	090426	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7390	0	3	0.00	11332880	1538	0.39	7390	7390	7350	9600	5180	7390	7368.58	5.52	-149	-149	7656	7522	7406	7272	7156	7465	7215	420	2210	1000	4430	10	1	42000000	3104	56.41	1.22	12	0.00	131.00	6079.00	10500	20230308	-29.62	3430	20220624	115.45	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3480	112.36	20220627	3.47	N	040300	1000	420 억	232037	N	N	N	N
34	20230626	160425	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7390	-20	5	-0.27	2931665060	397105	67.52	7400	7540	7290	9630	5190	7410	7382.59	5.53	-18229	-18280	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3104	56.41	1.22	12	0.95	131.00	6079.00	10500	20230308	-29.62	3405	20220623	117.03	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3480	112.36	20220627	3.40	N	040300	1000	420 억	232186	N	N	N	N
35	20230626	150428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7390	-20	5	-0.27	2777409110	376231	63.97	7400	7540	7290	9630	5190	7410	7382.19	5.54	-17733	-17784	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3104	56.41	1.22	12	0.90	131.00	6079.00	10500	20230308	-29.62	3405	20220623	117.03	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3480	112.36	20220627	3.40	N	040300	1000	420 억	232682	N	N	N	N
36	20230626	140428	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7360	-50	5	-0.67	2431221380	329179	55.97	7400	7540	7290	9630	5190	7410	7385.71	5.57	-16482	-16533	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3091	56.18	1.21	12	0.78	131.00	6079.00	10500	20230308	-29.90	3405	20220623	116.15	10500	-29.90	20230308	5400	36.30	20230103	10500	-29.90	20230308	3480	111.49	20220627	3.40	N	040300	1000	420 억	233933	N	N	N	N
37	20230626	130427	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7370	-40	5	-0.54	2267008420	306892	52.18	7400	7540	7290	9630	5190	7410	7386.99	5.56	-16741	-16792	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3095	56.26	1.21	12	0.73	131.00	6079.00	10500	20230308	-29.81	3405	20220623	116.45	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3480	111.78	20220627	3.40	N	040300	1000	420 억	233674	N	N	N	N
38	20230626	120424	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7360	-50	5	-0.67	2104159960	284797	48.42	7400	7540	7290	9630	5190	7410	7388.28	5.56	-16687	-16738	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3091	56.18	1.21	12	0.68	131.00	6079.00	10500	20230308	-29.90	3405	20220623	116.15	10500	-29.90	20230308	5400	36.30	20230103	10500	-29.90	20230308	3480	111.49	20220627	3.40	N	040300	1000	420 억	233728	N	N	N	N
39	20230626	110424	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7400	-10	5	-0.13	1664872640	225174	38.28	7400	7540	7290	9630	5190	7410	7393.72	5.67	-12155	-12206	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3108	56.49	1.22	12	0.54	131.00	6079.00	10500	20230308	-29.52	3405	20220623	117.33	10500	-29.52	20230308	5400	37.04	20230103	10500	-29.52	20230308	3480	112.64	20220627	3.40	N	040300	1000	420 억	238260	N	N	N	N
40	20230626	100424	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7370	-40	5	-0.54	1154679060	156218	26.56	7400	7540	7290	9630	5190	7410	7391.46	5.61	-14801	-14852	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3095	56.26	1.21	12	0.37	131.00	6079.00	10500	20230308	-29.81	3405	20220623	116.45	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3480	111.78	20220627	3.40	N	040300	1000	420 억	235614	N	N	N	N
41	20230626	090425	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7460	50	2	0.67	191755190	25974	4.42	7400	7460	7330	9630	5190	7410	7382.58	5.97	380	329	7643	7526	7313	7196	6983	7585	7255	420	2220	1000	4440	10	1	42000000	3133	56.95	1.23	12	0.06	131.00	6079.00	10500	20230308	-28.95	3405	20220623	119.09	10500	-28.95	20230308	5400	38.15	20230103	10500	-28.95	20230308	3480	114.37	20220627	3.40	N	040300	1000	420 억	250795	N	N	N	N
42	20230623	162333	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7410	240	2	3.35	4221331520	580755	148.30	7190	7430	7100	9320	5020	7170	7267.56	5.96	-12679	-12681	7396	7282	7066	6952	6736	7340	7010	420	2150	1000	4300	10	1	42000000	3112	56.56	1.22	12	1.38	131.00	6079.00	10500	20230308	-29.43	3405	20220623	117.62	10500	-29.43	20230308	5400	37.22	20230103	10500	-29.43	20230308	3405	117.62	20220623	3.40	N	040300	1000	420 억	250415	N	N	N	N
43	20230623	140340	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7300	130	2	1.81	2683572670	371941	94.98	7190	7330	7100	9320	5020	7170	7215.05	5.86	-16942	-16995	7396	7282	7066	6952	6736	7340	7010	420	2150	1000	4300	10	1	42000000	3066	55.73	1.20	12	0.89	131.00	6079.00	10500	20230308	-30.48	3405	20220623	114.39	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3405	114.39	20220623	3.40	N	040300	1000	420 억	246152	N	N	N	N
44	20230622	160618	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7170	240	2	3.46	2762060820	389751	218.20	6910	7180	6850	9000	4860	6930	7086.67	6.26	11794	11845	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	3011	54.73	1.18	12	0.93	131.00	6079.00	10500	20230308	-31.71	3405	20220623	110.57	10500	-31.71	20230308	5400	32.78	20230103	10500	-31.71	20230308	3405	110.57	20220623	3.43	N	040300	1000	420 억	263094	N	N	N	N
45	20230622	150928	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7130	200	2	2.89	2499116270	352997	197.62	6910	7180	6850	9000	4860	6930	7079.71	6.21	9711	9709	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2995	54.43	1.17	12	0.84	131.00	6079.00	10500	20230308	-32.10	3405	20220623	109.40	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3405	109.40	20220623	3.43	N	040300	1000	420 억	261011	N	N	N	N
46	20230622	140822	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7140	210	2	3.03	2141258990	302721	169.48	6910	7180	6850	9000	4860	6930	7073.37	6.27	12117	12115	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2999	54.50	1.17	12	0.72	131.00	6079.00	10500	20230308	-32.00	3405	20220623	109.69	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3405	109.69	20220623	3.43	N	040300	1000	420 억	263417	N	N	N	N
47	20230622	130322	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7130	200	2	2.89	1943439100	275001	153.96	6910	7180	6850	9000	4860	6930	7067.03	6.34	14858	14856	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2995	54.43	1.17	12	0.65	131.00	6079.00	10500	20230308	-32.10	3405	20220623	109.40	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3405	109.40	20220623	3.43	N	040300	1000	420 억	266158	N	N	N	N
48	20230622	121015	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7150	220	2	3.17	1803185670	255260	142.91	6910	7180	6850	9000	4860	6930	7064.11	6.36	15807	15760	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	3003	54.58	1.18	12	0.61	131.00	6079.00	10500	20230308	-31.90	3405	20220623	109.99	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3405	109.99	20220623	3.43	N	040300	1000	420 억	267107	N	N	N	N
49	20230622	110651	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7120	190	2	2.74	1545851080	219189	122.71	6910	7180	6850	9000	4860	6930	7052.59	6.26	11504	11169	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2990	54.35	1.17	12	0.52	131.00	6079.00	10500	20230308	-32.19	3405	20220623	109.10	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3405	109.10	20220623	3.43	N	040300	1000	420 억	262804	N	N	N	N
50	20230622	100722	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7010	80	2	1.15	681615910	97485	54.58	6910	7040	6850	9000	4860	6930	6992.01	6.34	14871	14870	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2944	53.51	1.15	12	0.23	131.00	6079.00	10500	20230308	-33.24	3405	20220623	105.87	10500	-33.24	20230308	5400	29.81	20230103	10500	-33.24	20230308	3405	105.87	20220623	3.43	N	040300	1000	420 억	266171	N	N	N	N
51	20230622	090140	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6880	-50	5	-0.72	9033980	1308	0.73	6910	6910	6880	9000	4860	6930	6906.71	5.96	-1105	-1105	7030	6980	6890	6840	6750	7005	6865	420	2070	1000	4150	10	1	42000000	2890	52.52	1.13	12	0.00	131.00	6079.00	10500	20230308	-34.48	3405	20220623	102.06	10500	-34.48	20230308	5400	27.41	20230103	10500	-34.48	20230308	3405	102.06	20220623	3.43	N	040300	1000	420 억	250195	N	N	N	N
52	20230621	160354	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6930	50	2	0.73	1222867790	177301	74.11	6920	6940	6800	8940	4820	6880	6897.05	5.98	-33083	-33083	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2911	52.90	1.14	12	0.42	131.00	6079.00	10500	20230308	-34.00	3405	20220623	103.52	10500	-34.00	20230308	5400	28.33	20230103	10500	-34.00	20230308	3405	103.52	20220623	3.50	N	040300	1000	420 억	251300	N	N	N	N
53	20230621	150806	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	40	2	0.58	1124463840	163094	68.17	6920	6940	6800	8940	4820	6880	6894.58	6.03	-30952	-30952	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2906	52.82	1.14	12	0.39	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.50	N	040300	1000	420 억	253431	N	N	N	N
54	20230621	140112	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6930	50	2	0.73	810784280	117695	49.20	6920	6940	6800	8940	4820	6880	6888.86	6.34	-18253	-18253	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2911	52.90	1.14	12	0.28	131.00	6079.00	10500	20230308	-34.00	3405	20220623	103.52	10500	-34.00	20230308	5400	28.33	20230103	10500	-34.00	20230308	3405	103.52	20220623	3.50	N	040300	1000	420 억	266130	N	N	N	N
55	20230621	130541	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	20	2	0.29	706908480	102672	42.92	6920	6940	6800	8940	4820	6880	6885.11	6.50	-11526	-11526	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2898	52.67	1.14	12	0.24	131.00	6079.00	10500	20230308	-34.29	3405	20220623	102.64	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3405	102.64	20220623	3.50	N	040300	1000	420 억	272857	N	N	N	N
56	20230621	120402	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	40	2	0.58	597486200	86833	36.30	6920	6940	6800	8940	4820	6880	6880.87	6.62	-6164	-6164	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2906	52.82	1.14	12	0.21	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.50	N	040300	1000	420 억	278219	N	N	N	N
57	20230621	110407	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	40	2	0.58	475342660	69173	28.91	6920	6940	6800	8940	4820	6880	6871.79	6.67	-4223	-4223	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2906	52.82	1.14	12	0.16	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.50	N	040300	1000	420 억	280160	N	N	N	N
58	20230621	100243	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	20	2	0.29	258965910	37791	15.80	6920	6920	6800	8940	4820	6880	6852.58	6.74	-1340	-1340	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2898	52.67	1.14	12	0.09	131.00	6079.00	10500	20230308	-34.29	3405	20220623	102.64	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3405	102.64	20220623	3.50	N	040300	1000	420 억	283043	N	N	N	N
59	20230621	090412	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6870	-10	5	-0.15	34537940	4995	2.09	6920	6920	6860	8940	4820	6880	6914.50	6.75	-1009	-912	7060	6970	6810	6720	6560	7015	6765	420	2060	1000	4120	10	1	42000000	2885	52.44	1.13	12	0.01	131.00	6079.00	10500	20230308	-34.57	3405	20220623	101.76	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3405	101.76	20220623	3.50	N	040300	1000	420 억	283374	N	N	N	N
60	20230620	160716	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6880	130	2	1.93	1592754480	235668	81.81	6750	6900	6650	8770	4730	6750	6757.81	6.77	-1618	-1618	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2890	52.52	1.13	12	0.56	131.00	6079.00	10500	20230308	-34.48	3405	20220623	102.06	10500	-34.48	20230308	5400	27.41	20230103	10500	-34.48	20230308	3405	102.06	20220623	3.50	N	040300	1000	420 억	284383	N	N	N	N
61	20230620	150808	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6840	90	2	1.33	1316434910	195469	67.86	6750	6840	6650	8770	4730	6750	6734.75	6.77	-1825	-3004	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2873	52.21	1.13	12	0.47	131.00	6079.00	10500	20230308	-34.86	3405	20220623	100.88	10500	-34.86	20230308	5400	26.67	20230103	10500	-34.86	20230308	3405	100.88	20220623	3.50	N	040300	1000	420 억	284176	N	N	N	N
62	20230620	140118	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6750	0	3	0.00	1033301840	153696	53.36	6750	6810	6650	8770	4730	6750	6723.02	6.60	-8747	-9087	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2835	51.53	1.11	12	0.37	131.00	6079.00	10500	20230308	-35.71	3405	20220623	98.24	10500	-35.71	20230308	5400	25.00	20230103	10500	-35.71	20230308	3405	98.24	20220623	3.50	N	040300	1000	420 억	277254	N	N	N	N
63	20230620	130915	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6690	-60	5	-0.89	909098030	135227	46.94	6750	6810	6650	8770	4730	6750	6722.76	6.67	-5849	-5849	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2810	51.07	1.10	12	0.32	131.00	6079.00	10500	20230308	-36.29	3405	20220623	96.48	10500	-36.29	20230308	5400	23.89	20230103	10500	-36.29	20230308	3405	96.48	20220623	3.50	N	040300	1000	420 억	280152	N	N	N	N
64	20230620	120558	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6700	-50	5	-0.74	736885140	109416	37.98	6750	6810	6690	8770	4730	6750	6734.71	6.83	739	739	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2814	51.15	1.10	12	0.26	131.00	6079.00	10500	20230308	-36.19	3405	20220623	96.77	10500	-36.19	20230308	5400	24.07	20230103	10500	-36.19	20230308	3405	96.77	20220623	3.50	N	040300	1000	420 억	286740	N	N	N	N
65	20230620	110509	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6770	20	2	0.30	530850020	78766	27.34	6750	6810	6690	8770	4730	6750	6739.58	6.84	1163	972	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2843	51.68	1.11	12	0.19	131.00	6079.00	10500	20230308	-35.52	3405	20220623	98.83	10500	-35.52	20230308	5400	25.37	20230103	10500	-35.52	20230308	3405	98.83	20220623	3.50	N	040300	1000	420 억	287164	N	N	N	N
66	20230620	100811	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6740	-10	5	-0.15	406812920	60369	20.96	6750	6810	6690	8770	4730	6750	6738.77	6.82	638	266	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2831	51.45	1.11	12	0.14	131.00	6079.00	10500	20230308	-35.81	3405	20220623	97.94	10500	-35.81	20230308	5400	24.81	20230103	10500	-35.81	20230308	3405	97.94	20220623	3.50	N	040300	1000	420 억	286639	N	N	N	N
67	20230620	090503	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6700	-50	5	-0.74	23135140	3432	1.19	6750	6770	6700	8770	4730	6750	6741.01	6.79	-802	-802	7183	6966	6733	6516	6283	6850	6400	420	2020	1000	4050	10	1	42000000	2814	51.15	1.10	12	0.01	131.00	6079.00	10500	20230308	-36.19	3405	20220623	96.77	10500	-36.19	20230308	5400	24.07	20230103	10500	-36.19	20230308	3405	96.77	20220623	3.50	N	040300	1000	420 억	285199	N	N	N	N
68	20230619	160509	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6750	-150	5	-2.17	1916719960	284648	140.58	6920	6950	6500	8970	4830	6900	6733.45	6.81	2625	2628	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2835	51.53	1.11	12	0.68	131.00	6079.00	10500	20230308	-35.71	3405	20220623	98.24	10500	-35.71	20230308	5400	25.00	20230103	10500	-35.71	20230308	3405	98.24	20220623	3.51	N	040300	1000	420 억	286001	N	N	N	N
69	20230619	150401	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6760	-140	5	-2.03	1783714600	264940	130.84	6920	6950	6500	8970	4830	6900	6732.52	6.83	3597	3600	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2839	51.60	1.11	12	0.63	131.00	6079.00	10500	20230308	-35.62	3405	20220623	98.53	10500	-35.62	20230308	5400	25.19	20230103	10500	-35.62	20230308	3405	98.53	20220623	3.51	N	040300	1000	420 억	286973	N	N	N	N
70	20230619	140449	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6720	-180	5	-2.61	1508322490	223948	110.60	6920	6950	6500	8970	4830	6900	6735.15	6.86	4827	3907	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2822	51.30	1.11	12	0.53	131.00	6079.00	10500	20230308	-36.00	3405	20220623	97.36	10500	-36.00	20230308	5400	24.44	20230103	10500	-36.00	20230308	3405	97.36	20220623	3.51	N	040300	1000	420 억	288203	N	N	N	N
71	20230619	130752	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6740	-160	5	-2.32	1315002860	195188	96.40	6920	6950	6500	8970	4830	6900	6737.11	6.85	4252	4118	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2831	51.45	1.11	12	0.46	131.00	6079.00	10500	20230308	-35.81	3405	20220623	97.94	10500	-35.81	20230308	5400	24.81	20230103	10500	-35.81	20230308	3405	97.94	20220623	3.51	N	040300	1000	420 억	287628	N	N	N	N
72	20230619	120642	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6720	-180	5	-2.61	1236486520	183554	90.65	6920	6950	6500	8970	4830	6900	6736.36	6.86	4687	4483	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2822	51.30	1.11	12	0.44	131.00	6079.00	10500	20230308	-36.00	3405	20220623	97.36	10500	-36.00	20230308	5400	24.44	20230103	10500	-36.00	20230308	3405	97.36	20220623	3.51	N	040300	1000	420 억	288063	N	N	N	N
73	20230619	110315	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6720	-180	5	-2.61	1170873100	173785	85.83	6920	6950	6500	8970	4830	6900	6737.48	6.84	3753	3679	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2822	51.30	1.11	12	0.41	131.00	6079.00	10500	20230308	-36.00	3405	20220623	97.36	10500	-36.00	20230308	5400	24.44	20230103	10500	-36.00	20230308	3405	97.36	20220623	3.51	N	040300	1000	420 억	287129	N	N	N	N
74	20230619	100625	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6740	-160	5	-2.32	996141600	147763	72.97	6920	6950	6500	8970	4830	6900	6741.48	6.82	2880	2883	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2831	51.45	1.11	12	0.35	131.00	6079.00	10500	20230308	-35.81	3405	20220623	97.94	10500	-35.81	20230308	5400	24.81	20230103	10500	-35.81	20230308	3405	97.94	20220623	3.51	N	040300	1000	420 억	286256	N	N	N	N
75	20230619	090753	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6840	-60	5	-0.87	153907410	22322	11.02	6920	6950	6840	8970	4830	6900	6894.88	6.58	-7016	-7104	7113	7006	6943	6836	6773	6975	6805	420	2070	1000	4140	10	1	42000000	2873	52.21	1.13	12	0.05	131.00	6079.00	10500	20230308	-34.86	3405	20220623	100.88	10500	-34.86	20230308	5400	26.67	20230103	10500	-34.86	20230308	3405	100.88	20220623	3.51	N	040300	1000	420 억	276360	N	N	N	N
76	20230616	160247	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	-110	5	-1.57	1387739560	200073	83.22	6930	7050	6880	9110	4910	7010	6936.18	6.75	-17858	-17858	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2898	52.67	1.14	12	0.48	131.00	6079.00	10500	20230308	-34.29	3405	20220623	102.64	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3405	102.64	20220623	3.64	N	040300	1000	420 억	283376	N	N	N	N
77	20230616	150724	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6940	-70	5	-1.00	1267390870	182665	75.98	6930	7050	6880	9110	4910	7010	6938.33	6.74	-18123	-18123	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2915	52.98	1.14	12	0.43	131.00	6079.00	10500	20230308	-33.90	3405	20220623	103.82	10500	-33.90	20230308	5400	28.52	20230103	10500	-33.90	20230308	3405	103.82	20220623	3.64	N	040300	1000	420 억	283111	N	N	N	N
78	20230616	140511	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	-90	5	-1.28	1143314250	164740	68.53	6930	7050	6880	9110	4910	7010	6940.11	6.80	-15526	-15526	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2906	52.82	1.14	12	0.39	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.64	N	040300	1000	420 억	285708	N	N	N	N
79	20230616	130221	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6940	-70	5	-1.00	985040410	141925	59.04	6930	7050	6880	9110	4910	7010	6940.57	6.92	-10772	-10772	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2915	52.98	1.14	12	0.34	131.00	6079.00	10500	20230308	-33.90	3405	20220623	103.82	10500	-33.90	20230308	5400	28.52	20230103	10500	-33.90	20230308	3405	103.82	20220623	3.64	N	040300	1000	420 억	290462	N	N	N	N
80	20230616	120332	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6960	-50	5	-0.71	923522210	133073	55.35	6930	7050	6880	9110	4910	7010	6939.96	6.93	-10107	-10412	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2923	53.13	1.14	12	0.32	131.00	6079.00	10500	20230308	-33.71	3405	20220623	104.41	10500	-33.71	20230308	5400	28.89	20230103	10500	-33.71	20230308	3405	104.41	20220623	3.64	N	040300	1000	420 억	291127	N	N	N	N
81	20230616	111003	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6910	-100	5	-1.43	829689150	119524	49.72	6930	7050	6880	9110	4910	7010	6941.61	6.93	-10249	-10249	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2902	52.75	1.14	12	0.28	131.00	6079.00	10500	20230308	-34.19	3405	20220623	102.94	10500	-34.19	20230308	5400	27.96	20230103	10500	-34.19	20230308	3405	102.94	20220623	3.64	N	040300	1000	420 억	290985	N	N	N	N
82	20230616	100252	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	-90	5	-1.28	607413700	87315	36.32	6930	7050	6880	9110	4910	7010	6956.58	6.98	-8253	-7905	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2906	52.82	1.14	12	0.21	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.64	N	040300	1000	420 억	292981	N	N	N	N
83	20230616	090113	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6950	-60	5	-0.86	41914950	6046	2.51	6930	7000	6930	9110	4910	7010	6932.61	7.23	2434	222	7143	7076	6943	6876	6743	7110	6910	420	2100	1000	4200	10	1	42000000	2919	53.05	1.14	12	0.01	131.00	6079.00	10500	20230308	-33.81	3405	20220623	104.11	10500	-33.81	20230308	5400	28.70	20230103	10500	-33.81	20230308	3405	104.11	20220623	3.64	N	040300	1000	420 억	303668	N	N	N	N
84	20230615	151054	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6920	100	2	1.47	1459378960	211934	50.61	6810	6970	6810	8860	4780	6820	6886.01	7.24	6550	6249	7053	6936	6833	6716	6613	6930	6710	420	2040	1000	4090	10	1	42000000	2906	52.82	1.14	12	0.50	131.00	6079.00	10500	20230308	-34.10	3405	20220623	103.23	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3405	103.23	20220623	3.71	N	040300	1000	420 억	304205	N	N	N	N
85	20230615	140920	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6900	80	2	1.17	1225520820	178153	42.55	6810	6950	6810	8860	4780	6820	6879.04	7.06	-1096	-1097	7053	6936	6833	6716	6613	6930	6710	420	2040	1000	4090	10	1	42000000	2898	52.67	1.14	12	0.42	131.00	6079.00	10500	20230308	-34.29	3405	20220623	102.64	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3405	102.64	20220623	3.71	N	040300	1000	420 억	296559	N	N	N	N
86	20230615	130628	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6870	50	2	0.73	1059717930	154118	36.81	6810	6950	6810	8860	4780	6820	6876.02	7.05	-1353	-1354	7053	6936	6833	6716	6613	6930	6710	420	2040	1000	4090	10	1	42000000	2885	52.44	1.13	12	0.37	131.00	6079.00	10500	20230308	-34.57	3405	20220623	101.76	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3405	101.76	20220623	3.71	N	040300	1000	420 억	296302	N	N	N	N
87	20230615	120210	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6860	40	2	0.59	919778600	133792	31.95	6810	6950	6810	8860	4780	6820	6874.69	7.01	-3360	-3899	7053	6936	6833	6716	6613	6930	6710	420	2040	1000	4090	10	1	42000000	2881	52.37	1.13	12	0.32	131.00	6079.00	10500	20230308	-34.67	3405	20220623	101.47	10500	-34.67	20230308	5400	27.04	20230103	10500	-34.67	20230308	3405	101.47	20220623	3.71	N	040300	1000	420 억	294295	N	N	N	N
88	20230615	110531	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	6870	50	2	0.73	738376410	107321	25.63	6810	6950	6810	8860	4780	6820	6880.07	7.19	4431	4334	7053	6936	6833	6716	6613	6930	6710	420	2040	1000	4090	10	1	42000000	2885	52.44	1.13	12	0.26	131.00	6079.00	10500	20230308	-34.57	3405	20220623	101.76	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3405	101.76	20220623	3.71	N	040300	1000	420 억	302086	N	N	N	N
89	20230611	184527	60.00	KOSDAQ	방송서비스	N	N	N	N	60	N	7060	160	2	2.32	5763343460	821863	50.64	6900	7170	6870	8970	4830	6900	7011.70	6.19	47806	42029	7286	7092	6916	6722	6546	7190	6820	420	2070	1000	4140	10	1	42000000	2965	53.89	1.16	12	1.96	131.00	6079.00	10500	20230308	-32.76	3405	20220623	107.34	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3405	107.34	20220623	3.40	N	040300	1000	420 억	260012	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History