KissMeData/048550/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	20230630	160451	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2480	20	2	0.81	730124195	294803	60.96	2475	2515	2435	3195	1725	2460	2476.65	2.62	0	56158	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2397	44.29	2.21	12	0.30	56.00	1123.00	5990	20230215	-58.60	2435	20230630	1.85	5990	-58.60	20230215	2435	1.85	20230630	5990	-58.60	20230215	2435	1.85	20230630	4.49	N	048550	500	483 억	2533465	N	N	1330	N	N
3	20230630	150454	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2480	20	2	0.81	672746720	271680	56.18	2475	2515	2435	3195	1725	2460	2476.25	2.62	0	49137	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2397	44.29	2.21	12	0.28	56.00	1123.00	5990	20230215	-58.60	2435	20230630	1.85	5990	-58.60	20230215	2435	1.85	20230630	5990	-58.60	20230215	2435	1.85	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
4	20230630	140451	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2480	20	2	0.81	550390460	222283	45.97	2475	2515	2435	3195	1725	2460	2476.08	2.62	0	36457	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2397	44.29	2.21	12	0.23	56.00	1123.00	5990	20230215	-58.60	2435	20230630	1.85	5990	-58.60	20230215	2435	1.85	20230630	5990	-58.60	20230215	2435	1.85	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
5	20230630	130453	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2485	25	2	1.02	507906190	205131	42.42	2475	2515	2435	3195	1725	2460	2476.01	2.62	0	34899	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2402	44.38	2.21	12	0.21	56.00	1123.00	5990	20230215	-58.51	2435	20230630	2.05	5990	-58.51	20230215	2435	2.05	20230630	5990	-58.51	20230215	2435	2.05	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
6	20230630	120450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2490	30	2	1.22	455381900	183968	38.04	2475	2515	2435	3195	1725	2460	2475.34	2.62	0	27317	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2407	44.46	2.22	12	0.19	56.00	1123.00	5990	20230215	-58.43	2435	20230630	2.26	5990	-58.43	20230215	2435	2.26	20230630	5990	-58.43	20230215	2435	2.26	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
7	20230630	110452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2480	20	2	0.81	369008085	149109	30.83	2475	2515	2435	3195	1725	2460	2474.76	2.62	0	10973	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2397	44.29	2.21	12	0.15	56.00	1123.00	5990	20230215	-58.60	2435	20230630	1.85	5990	-58.60	20230215	2435	1.85	20230630	5990	-58.60	20230215	2435	1.85	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
8	20230630	100452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2470	10	2	0.41	275282500	111142	22.98	2475	2515	2435	3195	1725	2460	2476.86	2.62	0	-384	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2388	44.11	2.20	12	0.11	56.00	1123.00	5990	20230215	-58.76	2435	20230630	1.44	5990	-58.76	20230215	2435	1.44	20230630	5990	-58.76	20230215	2435	1.44	20230630	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
9	20230630	090453	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	50	2	2.03	74652105	29885	6.18	2475	2515	2475	3195	1725	2460	2498.04	2.62	0	11258	2563	2511	2478	2426	2393	2495	2410	483	735	500	1720	5	1	96665620	2426	44.82	2.24	12	0.03	56.00	1123.00	5990	20230215	-58.10	2445	20230629	2.66	5990	-58.10	20230215	2445	2.66	20230629	5990	-58.10	20230215	2445	2.66	20230629	4.49	N	048550	500	483 억	2533465	N	N	0	N	N
10	20230629	160452	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2460	-50	5	-1.99	1161112495	470071	108.76	2510	2530	2445	3260	1760	2510	2470.11	2.51	0	104735	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2378	43.93	2.19	12	0.49	56.00	1123.00	5990	20230215	-58.93	2445	20230629	0.61	5990	-58.93	20230215	2445	0.61	20230629	5990	-58.93	20230215	2445	0.61	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
11	20230629	150449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2460	-50	5	-1.99	1072033790	433870	100.38	2510	2530	2445	3260	1760	2510	2470.86	2.51	0	86734	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2378	43.93	2.19	12	0.45	56.00	1123.00	5990	20230215	-58.93	2445	20230629	0.61	5990	-58.93	20230215	2445	0.61	20230629	5990	-58.93	20230215	2445	0.61	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
12	20230629	140449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2465	-45	5	-1.79	939375500	379883	87.89	2510	2530	2445	3260	1760	2510	2472.80	2.51	0	67106	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2383	44.02	2.20	12	0.39	56.00	1123.00	5990	20230215	-58.85	2445	20230629	0.82	5990	-58.85	20230215	2445	0.82	20230629	5990	-58.85	20230215	2445	0.82	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
13	20230629	130449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2465	-45	5	-1.79	908524400	367335	84.99	2510	2530	2445	3260	1760	2510	2473.28	2.51	0	67839	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2383	44.02	2.20	12	0.38	56.00	1123.00	5990	20230215	-58.85	2445	20230629	0.82	5990	-58.85	20230215	2445	0.82	20230629	5990	-58.85	20230215	2445	0.82	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
14	20230629	120451	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2460	-50	5	-1.99	834021735	337032	77.98	2510	2530	2445	3260	1760	2510	2474.60	2.51	0	55707	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2378	43.93	2.19	12	0.35	56.00	1123.00	5990	20230215	-58.93	2445	20230629	0.61	5990	-58.93	20230215	2445	0.61	20230629	5990	-58.93	20230215	2445	0.61	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
15	20230629	110450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2460	-50	5	-1.99	627362915	252866	58.50	2510	2530	2450	3260	1760	2510	2481.00	2.51	0	21462	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2378	43.93	2.19	12	0.26	56.00	1123.00	5990	20230215	-58.93	2450	20230629	0.41	5990	-58.93	20230215	2450	0.41	20230629	5990	-58.93	20230215	2450	0.41	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
16	20230629	100451	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2490	-20	5	-0.80	330842710	132503	30.66	2510	2530	2480	3260	1760	2510	2496.87	2.51	0	8693	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2407	44.46	2.22	12	0.14	56.00	1123.00	5990	20230215	-58.43	2480	20230629	0.40	5990	-58.43	20230215	2480	0.40	20230629	5990	-58.43	20230215	2480	0.40	20230629	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
17	20230629	090448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	0	3	0.00	12550020	5001	1.16	2510	2515	2505	3260	1760	2510	2509.50	2.51	0	-70	2616	2562	2531	2477	2446	2547	2462	483	750	500	1750	5	1	96665620	2426	44.82	2.24	12	0.01	56.00	1123.00	5990	20230215	-58.10	2500	20230628	0.40	5990	-58.10	20230215	2500	0.40	20230628	5990	-58.10	20230215	2500	0.40	20230628	4.51	N	048550	500	483 억	2428730	N	N	156	N	N
18	20230628	160446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2510	-50	5	-1.95	1076016995	425635	126.52	2565	2585	2500	3325	1795	2560	2528.21	2.50	0	13498	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2426	44.82	2.24	12	0.44	56.00	1123.00	5990	20230215	-58.10	2500	20230628	0.40	5990	-58.10	20230215	2500	0.40	20230628	5990	-58.10	20230215	2500	0.40	20230628	4.57	N	048550	500	483 억	2415231	N	N	156	N	N
19	20230628	150448	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2525	-35	5	-1.37	813047500	320853	95.38	2565	2585	2520	3325	1795	2560	2534.02	2.50	0	-12865	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2441	45.09	2.25	12	0.33	56.00	1123.00	5990	20230215	-57.85	2520	20230628	0.20	5990	-57.85	20230215	2520	0.20	20230628	5990	-57.85	20230215	2520	0.20	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
20	20230628	140446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2530	-30	5	-1.17	686662270	270775	80.49	2565	2585	2520	3325	1795	2560	2535.91	2.50	0	-22137	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2446	45.18	2.25	12	0.28	56.00	1123.00	5990	20230215	-57.76	2520	20230628	0.40	5990	-57.76	20230215	2520	0.40	20230628	5990	-57.76	20230215	2520	0.40	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
21	20230628	130447	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2530	-30	5	-1.17	549567720	216457	64.34	2565	2585	2525	3325	1795	2560	2538.92	2.50	0	-30253	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2446	45.18	2.25	12	0.22	56.00	1123.00	5990	20230215	-57.76	2525	20230628	0.20	5990	-57.76	20230215	2525	0.20	20230628	5990	-57.76	20230215	2525	0.20	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
22	20230628	120424	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2535	-25	5	-0.98	468027560	184215	54.76	2565	2585	2525	3325	1795	2560	2540.66	2.50	0	-29692	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2450	45.27	2.26	12	0.19	56.00	1123.00	5990	20230215	-57.68	2525	20230628	0.40	5990	-57.68	20230215	2525	0.40	20230628	5990	-57.68	20230215	2525	0.40	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
23	20230628	110450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2530	-30	5	-1.17	410493175	161475	48.00	2565	2585	2530	3325	1795	2560	2542.15	2.50	0	-27173	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2446	45.18	2.25	12	0.17	56.00	1123.00	5990	20230215	-57.76	2530	20230628	0.00	5990	-57.76	20230215	2530	0.00	20230628	5990	-57.76	20230215	2530	0.00	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
24	20230628	100450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2545	-15	5	-0.59	292302540	114831	34.13	2565	2585	2530	3325	1795	2560	2545.50	2.50	0	-23282	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2460	45.45	2.27	12	0.12	56.00	1123.00	5990	20230215	-57.51	2530	20230628	0.59	5990	-57.51	20230215	2530	0.59	20230628	5990	-57.51	20230215	2530	0.59	20230628	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
25	20230628	090448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	0	3	0.00	50901050	19855	5.90	2565	2585	2555	3325	1795	2560	2563.64	2.50	0	-4584	2633	2596	2573	2536	2513	2585	2525	483	765	500	1790	5	1	96665620	2475	45.71	2.28	12	0.02	56.00	1123.00	5990	20230215	-57.26	2540	20230626	0.79	5990	-57.26	20230215	2540	0.79	20230626	5990	-57.26	20230215	2540	0.79	20230626	4.57	N	048550	500	483 억	2415231	N	N	0	N	N
26	20230627	160448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	-25	5	-0.97	838222520	325764	98.28	2575	2610	2550	3360	1810	2585	2573.14	2.51	0	-8803	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2475	45.71	2.28	12	0.34	56.00	1123.00	5990	20230215	-57.26	2540	20230626	0.79	5990	-57.26	20230215	2540	0.79	20230626	5990	-57.26	20230215	2540	0.79	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
27	20230627	150451	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2560	-25	5	-0.97	770013205	299070	90.23	2575	2610	2555	3360	1810	2585	2574.69	2.51	0	-8763	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2475	45.71	2.28	12	0.31	56.00	1123.00	5990	20230215	-57.26	2540	20230626	0.79	5990	-57.26	20230215	2540	0.79	20230626	5990	-57.26	20230215	2540	0.79	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
28	20230627	140455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2565	-20	5	-0.77	609035755	236234	71.27	2575	2610	2565	3360	1810	2585	2578.10	2.51	0	-3612	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2479	45.80	2.28	12	0.24	56.00	1123.00	5990	20230215	-57.18	2540	20230626	0.98	5990	-57.18	20230215	2540	0.98	20230626	5990	-57.18	20230215	2540	0.98	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
29	20230627	130455	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2580	-5	5	-0.19	462491325	179207	54.07	2575	2610	2565	3360	1810	2585	2580.77	2.51	0	5124	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2494	46.07	2.30	12	0.19	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
30	20230627	120457	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2585	0	3	0.00	411211495	159350	48.08	2575	2610	2565	3360	1810	2585	2580.56	2.51	0	12737	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2499	46.16	2.30	12	0.16	56.00	1123.00	5990	20230215	-56.84	2540	20230626	1.77	5990	-56.84	20230215	2540	1.77	20230626	5990	-56.84	20230215	2540	1.77	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
31	20230627	110456	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2590	5	2	0.19	360006740	139534	42.10	2575	2610	2565	3360	1810	2585	2580.06	2.51	0	17087	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2504	46.25	2.31	12	0.14	56.00	1123.00	5990	20230215	-56.76	2540	20230626	1.97	5990	-56.76	20230215	2540	1.97	20230626	5990	-56.76	20230215	2540	1.97	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
32	20230627	100446	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2580	-5	5	-0.19	150840600	58439	17.63	2575	2590	2565	3360	1810	2585	2581.16	2.51	0	-5246	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2494	46.07	2.30	12	0.06	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
33	20230627	090448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2580	-5	5	-0.19	17357000	6750	2.04	2575	2585	2565	3360	1810	2585	2571.40	2.51	0	384	2628	2606	2573	2551	2518	2617	2562	483	775	500	1800	5	1	96665620	2494	46.07	2.30	12	0.01	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.63	N	048550	500	483 억	2423718	N	N	520	N	N
34	20230626	160447	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2585	-5	5	-0.19	846256420	329070	66.33	2560	2595	2540	3365	1815	2590	2571.60	2.44	0	61697	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2499	46.16	2.30	12	0.34	56.00	1123.00	5990	20230215	-56.84	2540	20230626	1.77	5990	-56.84	20230215	2540	1.77	20230626	5990	-56.84	20230215	2540	1.77	20230626	4.65	N	048550	500	483 억	2361412	N	N	520	N	N
35	20230626	150450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2580	-10	5	-0.39	783203330	304653	61.41	2560	2595	2540	3365	1815	2590	2570.80	2.44	0	60451	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2494	46.07	2.30	12	0.32	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
36	20230626	140450	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2580	-10	5	-0.39	706085630	274692	55.37	2560	2595	2540	3365	1815	2590	2570.46	2.44	0	60031	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2494	46.07	2.30	12	0.28	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
37	20230626	130449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2585	-5	5	-0.19	632246995	246059	49.60	2560	2595	2540	3365	1815	2590	2569.49	2.44	0	66116	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2499	46.16	2.30	12	0.25	56.00	1123.00	5990	20230215	-56.84	2540	20230626	1.77	5990	-56.84	20230215	2540	1.77	20230626	5990	-56.84	20230215	2540	1.77	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
38	20230626	120446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2580	-10	5	-0.39	580061475	225865	45.53	2560	2595	2540	3365	1815	2590	2568.18	2.44	0	68270	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2494	46.07	2.30	12	0.23	56.00	1123.00	5990	20230215	-56.93	2540	20230626	1.57	5990	-56.93	20230215	2540	1.57	20230626	5990	-56.93	20230215	2540	1.57	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
39	20230626	110446	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2570	-20	5	-0.77	479938260	187108	37.72	2560	2590	2540	3365	1815	2590	2565.03	2.44	0	53831	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2484	45.89	2.29	12	0.19	56.00	1123.00	5990	20230215	-57.10	2540	20230626	1.18	5990	-57.10	20230215	2540	1.18	20230626	5990	-57.10	20230215	2540	1.18	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
40	20230626	100447	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2570	-20	5	-0.77	335437225	131060	26.42	2560	2590	2540	3365	1815	2590	2559.42	2.44	0	32381	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2484	45.89	2.29	12	0.14	56.00	1123.00	5990	20230215	-57.10	2540	20230626	1.18	5990	-57.10	20230215	2540	1.18	20230626	5990	-57.10	20230215	2540	1.18	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
41	20230626	090448	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2560	-30	5	-1.16	72851035	28517	5.75	2560	2590	2545	3365	1815	2590	2554.65	2.44	0	2015	2686	2637	2601	2552	2516	2620	2535	483	775	500	1810	5	1	96665620	2475	45.71	2.28	12	0.03	56.00	1123.00	5990	20230215	-57.26	2545	20230626	0.59	5990	-57.26	20230215	2545	0.59	20230626	5990	-57.26	20230215	2545	0.59	20230626	4.65	N	048550	500	483 억	2361412	N	N	886	N	N
42	20230623	164031	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2590	-35	5	-1.33	1285996385	495481	163.08	2620	2650	2565	3410	1840	2625	2595.49	2.32	0	122165	2691	2657	2636	2602	2581	2675	2620	483	785	500	1830	5	1	96665620	2504	46.25	2.31	12	0.51	56.00	1123.00	5990	20230215	-56.76	2565	20230623	0.97	5990	-56.76	20230215	2565	0.97	20230623	5990	-56.76	20230215	2565	0.97	20230623	4.65	N	048550	500	483 억	2239247	N	N	886	N	N
43	20230623	140359	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2585	-40	5	-1.52	1119480980	431090	141.89	2620	2650	2565	3410	1840	2625	2596.86	2.32	0	111582	2691	2657	2636	2602	2581	2675	2620	483	785	500	1830	5	1	96665620	2499	46.16	2.30	12	0.45	56.00	1123.00	5990	20230215	-56.84	2565	20230623	0.78	5990	-56.84	20230215	2565	0.78	20230623	5990	-56.84	20230215	2565	0.78	20230623	4.65	N	048550	500	483 억	2239247	N	N	57	N	N
44	20230622	160244	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2625	-20	5	-0.76	782192635	296637	48.86	2620	2670	2615	3435	1855	2645	2637.09	2.35	0	-37113	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2537	46.88	2.34	12	0.31	56.00	1123.00	5990	20230215	-56.18	2615	20230622	0.38	5990	-56.18	20230215	2615	0.38	20230622	5990	-56.18	20230215	2615	0.38	20230622	4.68	N	048550	500	483 억	2276326	N	N	57	N	N
45	20230622	150232	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2620	-25	5	-0.95	683046610	258841	42.63	2620	2670	2620	3435	1855	2645	2638.87	2.35	0	-36570	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2533	46.79	2.33	12	0.27	56.00	1123.00	5990	20230215	-56.26	2620	20230622	0.00	5990	-56.26	20230215	2620	0.00	20230622	5990	-56.26	20230215	2620	0.00	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
46	20230622	140613	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2635	-10	5	-0.38	591125980	223818	36.86	2620	2670	2620	3435	1855	2645	2641.10	2.35	0	-25882	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2547	47.05	2.35	12	0.23	56.00	1123.00	5990	20230215	-56.01	2620	20230622	0.57	5990	-56.01	20230215	2620	0.57	20230622	5990	-56.01	20230215	2620	0.57	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
47	20230622	130728	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2640	-5	5	-0.19	404517190	153059	25.21	2620	2670	2620	3435	1855	2645	2642.88	2.35	0	15283	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2552	47.14	2.35	12	0.16	56.00	1123.00	5990	20230215	-55.93	2620	20230622	0.76	5990	-55.93	20230215	2620	0.76	20230622	5990	-55.93	20230215	2620	0.76	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
48	20230622	120755	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2635	-10	5	-0.38	340877180	128918	21.23	2620	2670	2620	3435	1855	2645	2644.14	2.35	0	26592	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2547	47.05	2.35	12	0.13	56.00	1123.00	5990	20230215	-56.01	2620	20230622	0.57	5990	-56.01	20230215	2620	0.57	20230622	5990	-56.01	20230215	2620	0.57	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
49	20230622	110604	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2650	5	2	0.19	252666205	95571	15.74	2620	2670	2620	3435	1855	2645	2643.75	2.35	0	21683	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2562	47.32	2.36	12	0.10	56.00	1123.00	5990	20230215	-55.76	2620	20230622	1.15	5990	-55.76	20230215	2620	1.15	20230622	5990	-55.76	20230215	2620	1.15	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
50	20230622	100916	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2665	20	2	0.76	210177250	79533	13.10	2620	2670	2620	3435	1855	2645	2642.64	2.35	0	24058	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2576	47.59	2.37	12	0.08	56.00	1123.00	5990	20230215	-55.51	2620	20230622	1.72	5990	-55.51	20230215	2620	1.72	20230622	5990	-55.51	20230215	2620	1.72	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
51	20230622	090649	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2650	5	2	0.19	93849120	35695	5.88	2620	2650	2620	3435	1855	2645	2629.19	2.35	0	25732	2768	2706	2668	2606	2568	2687	2587	483	790	500	1850	5	1	96665620	2562	47.32	2.36	12	0.04	56.00	1123.00	5990	20230215	-55.76	2620	20230622	1.15	5990	-55.76	20230215	2620	1.15	20230622	5990	-55.76	20230215	2620	1.15	20230622	4.68	N	048550	500	483 억	2276326	N	N	2525	N	N
52	20230621	160121	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2645	-80	5	-2.94	1607221310	600890	183.89	2720	2730	2630	3540	1910	2725	2674.79	2.44	0	-81652	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2557	47.23	2.36	12	0.62	56.00	1123.00	5990	20230215	-55.84	2630	20230621	0.57	5990	-55.84	20230215	2630	0.57	20230621	5990	-55.84	20230215	2630	0.57	20230621	4.69	N	048550	500	483 억	2359878	N	N	2525	N	N
53	20230621	150401	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2660	-65	5	-2.39	1489182835	556379	170.27	2720	2730	2630	3540	1910	2725	2676.56	2.44	0	-80999	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2571	47.50	2.37	12	0.58	56.00	1123.00	5990	20230215	-55.59	2630	20230621	1.14	5990	-55.59	20230215	2630	1.14	20230621	5990	-55.59	20230215	2630	1.14	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
54	20230621	140342	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2670	-55	5	-2.02	1231819290	459118	140.50	2720	2730	2640	3540	1910	2725	2683.01	2.44	0	-81968	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2581	47.68	2.38	12	0.47	56.00	1123.00	5990	20230215	-55.43	2640	20230621	1.14	5990	-55.43	20230215	2640	1.14	20230621	5990	-55.43	20230215	2640	1.14	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
55	20230621	130220	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2675	-50	5	-1.83	1123867925	418692	128.13	2720	2730	2640	3540	1910	2725	2684.24	2.44	0	-75348	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2586	47.77	2.38	12	0.43	56.00	1123.00	5990	20230215	-55.34	2640	20230621	1.33	5990	-55.34	20230215	2640	1.33	20230621	5990	-55.34	20230215	2640	1.33	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
56	20230621	120217	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2675	-50	5	-1.83	1052887035	392122	120.00	2720	2730	2640	3540	1910	2725	2685.10	2.44	0	-69568	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2586	47.77	2.38	12	0.41	56.00	1123.00	5990	20230215	-55.34	2640	20230621	1.33	5990	-55.34	20230215	2640	1.33	20230621	5990	-55.34	20230215	2640	1.33	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
57	20230621	110910	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2670	-55	5	-2.02	983297115	366054	112.02	2720	2730	2640	3540	1910	2725	2686.21	2.44	0	-67405	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2581	47.68	2.38	12	0.38	56.00	1123.00	5990	20230215	-55.43	2640	20230621	1.14	5990	-55.43	20230215	2640	1.14	20230621	5990	-55.43	20230215	2640	1.14	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
58	20230621	100921	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2675	-50	5	-1.83	705473190	261553	80.04	2720	2730	2660	3540	1910	2725	2697.25	2.44	0	-52731	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2586	47.77	2.38	12	0.27	56.00	1123.00	5990	20230215	-55.34	2660	20230621	0.56	5990	-55.34	20230215	2660	0.56	20230621	5990	-55.34	20230215	2660	0.56	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
59	20230621	090728	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2730	5	2	0.18	31159250	11463	3.51	2720	2730	2715	3540	1910	2725	2718.25	2.44	0	2721	2781	2752	2736	2707	2691	2767	2722	483	815	500	1900	5	1	96665620	2639	48.75	2.43	12	0.01	56.00	1123.00	5990	20230215	-54.42	2715	20230621	0.55	5990	-54.42	20230215	2715	0.55	20230621	5990	-54.42	20230215	2715	0.55	20230621	4.69	N	048550	500	483 억	2359878	N	N	489	N	N
60	20230620	160144	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2725	-10	5	-0.37	885835505	323774	96.93	2720	2765	2720	3555	1915	2735	2736.36	2.44	0	4056	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2632	48.66	2.43	12	0.34	56.00	1123.00	5990	20230215	-54.51	2720	20230620	0.18	5990	-54.51	20230215	2720	0.18	20230620	5990	-54.51	20230215	2720	0.18	20230620	4.71	N	048550	500	482 억	2358422	N	N	489	N	N
61	20230620	150201	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2725	-10	5	-0.37	799010085	291904	87.39	2720	2765	2720	3555	1915	2735	2737.24	2.44	0	7310	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2632	48.66	2.43	12	0.30	56.00	1123.00	5990	20230215	-54.51	2720	20230620	0.18	5990	-54.51	20230215	2720	0.18	20230620	5990	-54.51	20230215	2720	0.18	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
62	20230620	140214	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2730	-5	5	-0.18	672462475	245523	73.50	2720	2765	2720	3555	1915	2735	2738.90	2.44	0	8582	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2637	48.75	2.43	12	0.25	56.00	1123.00	5990	20230215	-54.42	2720	20230620	0.37	5990	-54.42	20230215	2720	0.37	20230620	5990	-54.42	20230215	2720	0.37	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
63	20230620	130131	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2730	-5	5	-0.18	568622695	207435	62.10	2720	2765	2720	3555	1915	2735	2741.21	2.44	0	9183	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2637	48.75	2.43	12	0.21	56.00	1123.00	5990	20230215	-54.42	2720	20230620	0.37	5990	-54.42	20230215	2720	0.37	20230620	5990	-54.42	20230215	2720	0.37	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
64	20230620	120225	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2725	-10	5	-0.37	473327870	172502	51.64	2720	2765	2720	3555	1915	2735	2743.90	2.44	0	10041	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2632	48.66	2.43	12	0.18	56.00	1123.00	5990	20230215	-54.51	2720	20230620	0.18	5990	-54.51	20230215	2720	0.18	20230620	5990	-54.51	20230215	2720	0.18	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
65	20230620	110908	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2745	10	2	0.37	372618315	135685	40.62	2720	2765	2720	3555	1915	2735	2746.21	2.44	0	12176	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2651	49.02	2.44	12	0.14	56.00	1123.00	5990	20230215	-54.17	2720	20230620	0.92	5990	-54.17	20230215	2720	0.92	20230620	5990	-54.17	20230215	2720	0.92	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
66	20230620	100602	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2745	10	2	0.37	253736860	92392	27.66	2720	2765	2720	3555	1915	2735	2746.32	2.44	0	13097	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2651	49.02	2.44	12	0.10	56.00	1123.00	5990	20230215	-54.17	2720	20230620	0.92	5990	-54.17	20230215	2720	0.92	20230620	5990	-54.17	20230215	2720	0.92	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
67	20230620	090817	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2735	0	3	0.00	56537670	20751	6.21	2720	2745	2720	3555	1915	2735	2724.53	2.44	0	6627	2798	2766	2748	2716	2698	2757	2707	483	820	500	1910	5	1	96590620	2642	48.84	2.44	12	0.02	56.00	1123.00	5990	20230215	-54.34	2720	20230620	0.55	5990	-54.34	20230215	2720	0.55	20230620	5990	-54.34	20230215	2720	0.55	20230620	4.71	N	048550	500	482 억	2358422	N	N	371	N	N
68	20230619	160341	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2735	-40	5	-1.44	896146670	326317	60.58	2775	2780	2730	3605	1945	2775	2746.25	2.48	0	-41683	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2642	48.84	2.44	12	0.34	56.00	1123.00	5990	20230215	-54.34	2730	20230619	0.18	5990	-54.34	20230215	2730	0.18	20230619	5990	-54.34	20230215	2730	0.18	20230619	4.70	N	048550	500	482 억	2399753	N	N	371	N	N
69	20230619	150310	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2735	-40	5	-1.44	802357190	292010	54.21	2775	2780	2730	3605	1945	2775	2747.70	2.48	0	-36325	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2642	48.84	2.44	12	0.30	56.00	1123.00	5990	20230215	-54.34	2730	20230619	0.18	5990	-54.34	20230215	2730	0.18	20230619	5990	-54.34	20230215	2730	0.18	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
70	20230619	140640	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2740	-35	5	-1.26	670779650	243905	45.28	2775	2780	2735	3605	1945	2775	2750.17	2.48	0	-34439	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2647	48.93	2.44	12	0.25	56.00	1123.00	5990	20230215	-54.26	2735	20230619	0.18	5990	-54.26	20230215	2735	0.18	20230619	5990	-54.26	20230215	2735	0.18	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
71	20230619	130757	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2750	-25	5	-0.90	458896470	166633	30.93	2775	2780	2745	3605	1945	2775	2753.94	2.48	0	-28226	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2656	49.11	2.45	12	0.17	56.00	1123.00	5990	20230215	-54.09	2745	20230619	0.18	5990	-54.09	20230215	2745	0.18	20230619	5990	-54.09	20230215	2745	0.18	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
72	20230619	120206	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2760	-15	5	-0.54	365165745	132571	24.61	2775	2780	2745	3605	1945	2775	2754.49	2.48	0	-26039	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2666	49.29	2.46	12	0.14	56.00	1123.00	5990	20230215	-53.92	2745	20230619	0.55	5990	-53.92	20230215	2745	0.55	20230619	5990	-53.92	20230215	2745	0.55	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
73	20230619	110931	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2755	-20	5	-0.72	280084425	101669	18.87	2775	2780	2745	3605	1945	2775	2754.87	2.48	0	-17302	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2661	49.20	2.45	12	0.11	56.00	1123.00	5990	20230215	-54.01	2745	20230619	0.36	5990	-54.01	20230215	2745	0.36	20230619	5990	-54.01	20230215	2745	0.36	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
74	20230619	100604	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2755	-20	5	-0.72	211351150	76738	14.25	2775	2780	2745	3605	1945	2775	2754.19	2.48	0	-16975	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2661	49.20	2.45	12	0.08	56.00	1123.00	5990	20230215	-54.01	2745	20230619	0.36	5990	-54.01	20230215	2745	0.36	20230619	5990	-54.01	20230215	2745	0.36	20230619	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
75	20230619	090931	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2770	-5	5	-0.18	53496850	19350	3.59	2775	2780	2755	3605	1945	2775	2764.70	2.48	0	-462	2858	2816	2783	2741	2708	2800	2725	483	830	500	1940	5	1	96590620	2676	49.46	2.47	12	0.02	56.00	1123.00	5990	20230215	-53.76	2750	20230616	0.73	5990	-53.76	20230215	2750	0.73	20230616	5990	-53.76	20230215	2750	0.73	20230616	4.70	N	048550	500	482 억	2399753	N	N	393	N	N
76	20230616	161003	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2775	-5	5	-0.18	1481544410	531716	107.98	2785	2825	2750	3610	1950	2780	2786.44	2.59	0	-103180	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2680	49.55	2.47	12	0.55	56.00	1123.00	5990	20230215	-53.67	2750	20230616	0.91	5990	-53.67	20230215	2750	0.91	20230616	5990	-53.67	20230215	2750	0.91	20230616	4.74	N	048550	500	482 억	2502890	N	N	393	N	N
77	20230616	150449	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2770	-10	5	-0.36	1373248005	492642	100.04	2785	2825	2750	3610	1950	2780	2787.52	2.59	0	-104403	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2676	49.46	2.47	12	0.51	56.00	1123.00	5990	20230215	-53.76	2750	20230616	0.73	5990	-53.76	20230215	2750	0.73	20230616	5990	-53.76	20230215	2750	0.73	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
78	20230616	140214	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2775	-5	5	-0.18	1229691675	440788	89.51	2785	2825	2750	3610	1950	2780	2789.76	2.59	0	-105702	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2680	49.55	2.47	12	0.46	56.00	1123.00	5990	20230215	-53.67	2750	20230616	0.91	5990	-53.67	20230215	2750	0.91	20230616	5990	-53.67	20230215	2750	0.91	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
79	20230616	130250	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2775	-5	5	-0.18	1187965865	425745	86.46	2785	2825	2750	3610	1950	2780	2790.32	2.59	0	-104048	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2680	49.55	2.47	12	0.44	56.00	1123.00	5990	20230215	-53.67	2750	20230616	0.91	5990	-53.67	20230215	2750	0.91	20230616	5990	-53.67	20230215	2750	0.91	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
80	20230616	120138	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2775	-5	5	-0.18	1118365735	400682	81.37	2785	2825	2750	3610	1950	2780	2791.16	2.59	0	-102751	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2680	49.55	2.47	12	0.41	56.00	1123.00	5990	20230215	-53.67	2750	20230616	0.91	5990	-53.67	20230215	2750	0.91	20230616	5990	-53.67	20230215	2750	0.91	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
81	20230616	111009	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2785	5	2	0.18	949162780	339657	68.98	2785	2825	2750	3610	1950	2780	2794.47	2.59	0	-99277	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2690	49.73	2.48	12	0.35	56.00	1123.00	5990	20230215	-53.51	2750	20230616	1.27	5990	-53.51	20230215	2750	1.27	20230616	5990	-53.51	20230215	2750	1.27	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
82	20230616	100757	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2790	10	2	0.36	727100840	259866	52.77	2785	2825	2750	3610	1950	2780	2797.98	2.59	0	-95824	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2695	49.82	2.48	12	0.27	56.00	1123.00	5990	20230215	-53.42	2750	20230616	1.45	5990	-53.42	20230215	2750	1.45	20230616	5990	-53.42	20230215	2750	1.45	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
83	20230616	090944	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2760	-20	5	-0.72	84325255	30501	6.19	2785	2790	2750	3610	1950	2780	2764.67	2.59	0	-14538	2896	2837	2801	2742	2706	2820	2725	483	830	500	1940	5	1	96590620	2666	49.29	2.46	12	0.03	56.00	1123.00	5990	20230215	-53.92	2750	20230616	0.36	5990	-53.92	20230215	2750	0.36	20230616	5990	-53.92	20230215	2750	0.36	20230616	4.74	N	048550	500	482 억	2502890	N	N	0	N	N
84	20230615	150738	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2785	-50	5	-1.76	1291169610	459793	78.94	2840	2860	2765	3685	1985	2835	2808.15	2.72	0	-119129	2918	2876	2848	2806	2778	2870	2800	483	850	500	1980	5	1	96590620	2690	49.73	2.48	12	0.48	56.00	1123.00	5990	20230215	-53.51	2765	20230615	0.72	5990	-53.51	20230215	2765	0.72	20230615	5990	-53.51	20230215	2765	0.72	20230615	4.73	N	048550	500	482 억	2629107	N	N	38	N	N
85	20230615	140744	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2790	-45	5	-1.59	1206012865	429229	73.69	2840	2860	2765	3685	1985	2835	2809.72	2.72	0	-111373	2918	2876	2848	2806	2778	2870	2800	483	850	500	1980	5	1	96590620	2695	49.82	2.48	12	0.44	56.00	1123.00	5990	20230215	-53.42	2765	20230615	0.90	5990	-53.42	20230215	2765	0.90	20230615	5990	-53.42	20230215	2765	0.90	20230615	4.73	N	048550	500	482 억	2629107	N	N	38	N	N
86	20230615	130555	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2790	-45	5	-1.59	1136659005	404356	69.42	2840	2860	2765	3685	1985	2835	2811.04	2.72	0	-102518	2918	2876	2848	2806	2778	2870	2800	483	850	500	1980	5	1	96590620	2695	49.82	2.48	12	0.42	56.00	1123.00	5990	20230215	-53.42	2765	20230615	0.90	5990	-53.42	20230215	2765	0.90	20230615	5990	-53.42	20230215	2765	0.90	20230615	4.73	N	048550	500	482 억	2629107	N	N	38	N	N
87	20230615	120801	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2795	-40	5	-1.41	1037401450	368801	63.32	2840	2860	2765	3685	1985	2835	2812.90	2.72	0	-99123	2918	2876	2848	2806	2778	2870	2800	483	850	500	1980	5	1	96590620	2700	49.91	2.49	12	0.38	56.00	1123.00	5990	20230215	-53.34	2765	20230615	1.08	5990	-53.34	20230215	2765	1.08	20230615	5990	-53.34	20230215	2765	1.08	20230615	4.73	N	048550	500	482 억	2629107	N	N	38	N	N
88	20230615	110901	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2800	-35	5	-1.23	725216835	256678	44.07	2840	2860	2795	3685	1985	2835	2825.40	2.72	0	-84190	2918	2876	2848	2806	2778	2870	2800	483	850	500	1980	5	1	96590620	2705	50.00	2.49	12	0.27	56.00	1123.00	5990	20230215	-53.26	2795	20230615	0.18	5990	-53.26	20230215	2795	0.18	20230615	5990	-53.26	20230215	2795	0.18	20230615	4.73	N	048550	500	482 억	2629107	N	N	38	N	N
89	20230611	184753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2830	5	2	0.18	957498475	337532	90.26	2830	2865	2820	3670	1980	2825	2836.92	2.74	-26500	-26500	2891	2857	2836	2802	2781	2847	2792	483	845	500	1970	5	1	96590620	2734	50.54	2.52	12	0.35	56.00	1123.00	5990	20230215	-52.75	2800	20230515	1.07	5990	-52.75	20230215	2800	1.07	20230515	5990	-52.75	20230215	2800	1.07	20230515	4.78	N	048550	500	482 억	2647799	N	N	93	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History