KissMeData/408900/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161207	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37500	-300	5	-0.79	2274042150	61881	36.53	38000	38000	35750	49100	26500	37800	36746.66	0.72	-12412	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	2010	107.14	7.74	12	1.15	350.00	4847.00	48000	20230417	-21.88	17250	20231026	117.39	39400	-4.82	20240115	29000	29.31	20240102	48000	-21.88	20230417	17250	117.39	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
3	20240229	151213	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36850	-950	5	-2.51	2135608900	58149	34.33	38000	38000	35750	49100	26500	37800	36726.48	0.72	-12294	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1975	105.29	7.60	12	1.08	350.00	4847.00	48000	20230417	-23.23	17250	20231026	113.62	39400	-6.47	20240115	29000	27.07	20240102	48000	-23.23	20230417	17250	113.62	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
4	20240229	141213	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37000	-800	5	-2.12	2036500700	55465	32.75	38000	38000	35750	49100	26500	37800	36716.84	0.72	-11469	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1983	105.71	7.63	12	1.03	350.00	4847.00	48000	20230417	-22.92	17250	20231026	114.49	39400	-6.09	20240115	29000	27.59	20240102	48000	-22.92	20230417	17250	114.49	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
5	20240229	131211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36550	-1250	5	-3.31	1586184550	43372	25.61	38000	38000	35750	49100	26500	37800	36571.60	0.72	-10150	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1959	104.43	7.54	12	0.81	350.00	4847.00	48000	20230417	-23.85	17250	20231026	111.88	39400	-7.23	20240115	29000	26.03	20240102	48000	-23.85	20230417	17250	111.88	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
6	20240229	121211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36050	-1750	5	-4.63	1517945800	41483	24.49	38000	38000	35750	49100	26500	37800	36591.97	0.72	-10310	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1932	103.00	7.44	12	0.77	350.00	4847.00	48000	20230417	-24.90	17250	20231026	108.99	39400	-8.50	20240115	29000	24.31	20240102	48000	-24.90	20230417	17250	108.99	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
7	20240229	111215	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36700	-1100	5	-2.91	1360027500	37084	21.89	38000	38000	35800	49100	26500	37800	36674.21	0.72	-9998	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1967	104.86	7.57	12	0.69	350.00	4847.00	48000	20230417	-23.54	17250	20231026	112.75	39400	-6.85	20240115	29000	26.55	20240102	48000	-23.54	20230417	17250	112.75	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
8	20240229	101217	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36250	-1550	5	-4.10	961956700	26038	15.37	38000	38000	36250	49100	26500	37800	36944.31	0.72	-8028	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1943	103.57	7.48	12	0.49	350.00	4847.00	48000	20230417	-24.48	17250	20231026	110.14	39400	-7.99	20240115	29000	25.00	20240102	48000	-24.48	20230417	17250	110.14	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
9	20240229	091214	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36750	-1050	5	-2.78	314047150	8421	4.97	38000	38000	36500	49100	26500	37800	37293.27	0.72	-3405	42100	39950	37150	35000	32200	38550	33600	5	11300	100	22680	50	1	5360550	1970	105.00	7.58	12	0.16	350.00	4847.00	48000	20230417	-23.44	17250	20231026	113.04	39400	-6.73	20240115	29000	26.72	20240102	48000	-23.44	20230417	17250	113.04	20231026	3.04	N	408900	100	5 억	38691	N	N	0	N	N
10	20240228	161103	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37800	950	2	2.58	6328213600	169329	234.69	38150	39300	34350	47900	25800	36850	37372.27	0.76	-2798	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2026	108.00	7.80	12	3.16	350.00	4847.00	48000	20230417	-21.25	17250	20231026	119.13	39400	-4.06	20240115	29000	30.34	20240102	48000	-21.25	20230417	17250	119.13	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
11	20240228	151100	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37600	750	2	2.04	6268650050	167752	232.50	38150	39300	34350	47900	25800	36850	37368.56	0.76	-2939	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2016	107.43	7.76	12	3.13	350.00	4847.00	48000	20230417	-21.67	17250	20231026	117.97	39400	-4.57	20240115	29000	29.66	20240102	48000	-21.67	20230417	17250	117.97	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
12	20240228	141212	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35450	-1400	5	-3.80	5079792350	135482	187.78	38150	39300	34350	47900	25800	36850	37494.22	0.76	-803	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	1900	101.29	7.31	12	2.53	350.00	4847.00	48000	20230417	-26.15	17250	20231026	105.51	39400	-10.03	20240115	29000	22.24	20240102	48000	-26.15	20230417	17250	105.51	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
13	20240228	131158	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38800	1950	2	5.29	2298107100	59830	82.92	38150	39000	37200	47900	25800	36850	38410.62	0.76	3224	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2080	110.86	8.00	12	1.12	350.00	4847.00	48000	20230417	-19.17	17250	20231026	124.93	39400	-1.52	20240115	29000	33.79	20240102	48000	-19.17	20230417	17250	124.93	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
14	20240228	121216	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38900	2050	2	5.56	2066583750	53848	74.63	38150	39000	37200	47900	25800	36850	38378.10	0.76	5474	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2085	111.14	8.03	12	1.00	350.00	4847.00	48000	20230417	-18.96	17250	20231026	125.51	39400	-1.27	20240115	29000	34.14	20240102	48000	-18.96	20230417	17250	125.51	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
15	20240228	111131	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38250	1400	2	3.80	1633411600	42643	59.10	38150	39000	37200	47900	25800	36850	38304.33	0.76	3395	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2050	109.29	7.89	12	0.80	350.00	4847.00	48000	20230417	-20.31	17250	20231026	121.74	39400	-2.92	20240115	29000	31.90	20240102	48000	-20.31	20230417	17250	121.74	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
16	20240228	101212	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38600	1750	2	4.75	1209931200	31671	43.90	38150	39000	37200	47900	25800	36850	38203.13	0.76	4503	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2069	110.29	7.96	12	0.59	350.00	4847.00	48000	20230417	-19.58	17250	20231026	123.77	39400	-2.03	20240115	29000	33.10	20240102	48000	-19.58	20230417	17250	123.77	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
17	20240228	091216	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38350	1500	2	4.07	561468750	14579	20.21	38150	39000	38000	47900	25800	36850	38512.16	0.76	4773	40216	38532	37616	35932	35016	38075	35475	5	11050	100	22110	50	1	5360550	2056	109.57	7.91	12	0.27	350.00	4847.00	48000	20230417	-20.10	17250	20231026	122.32	39400	-2.66	20240115	29000	32.24	20240102	48000	-20.10	20230417	17250	122.32	20231026	3.10	N	408900	100	5 억	40776	N	N	0	N	N
18	20240227	161210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36850	-1000	5	-2.64	2612684800	69230	161.13	38200	39300	36700	49200	26500	37850	37739.30	0.94	-9470	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	1975	105.29	7.60	12	1.29	350.00	4847.00	48000	20230417	-23.23	17250	20231026	113.62	39400	-6.47	20240115	29000	27.07	20240102	48000	-23.23	20230417	17250	113.62	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
19	20240227	151211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37200	-650	5	-1.72	2349145450	62098	144.53	38200	39300	36800	49200	26500	37850	37829.65	0.94	-10969	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	1994	106.29	7.67	12	1.16	350.00	4847.00	48000	20230417	-22.50	17250	20231026	115.65	39400	-5.58	20240115	29000	28.28	20240102	48000	-22.50	20230417	17250	115.65	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
20	20240227	141209	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37700	-150	5	-0.40	2027010350	53411	124.31	38200	39300	36950	49200	26500	37850	37951.18	0.94	-10708	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2021	107.71	7.78	12	1.00	350.00	4847.00	48000	20230417	-21.46	17250	20231026	118.55	39400	-4.31	20240115	29000	30.00	20240102	48000	-21.46	20230417	17250	118.55	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
21	20240227	131130	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37450	-400	5	-1.06	1650258900	43474	101.18	38200	39300	36950	49200	26500	37850	37959.67	0.94	-11965	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2008	107.00	7.73	12	0.81	350.00	4847.00	48000	20230417	-21.98	17250	20231026	117.10	39400	-4.95	20240115	29000	29.14	20240102	48000	-21.98	20230417	17250	117.10	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
22	20240227	121210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37500	-350	5	-0.92	1475506100	38769	90.23	38200	39300	37300	49200	26500	37850	38058.92	0.94	-12034	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2010	107.14	7.74	12	0.72	350.00	4847.00	48000	20230417	-21.88	17250	20231026	117.39	39400	-4.82	20240115	29000	29.31	20240102	48000	-21.88	20230417	17250	117.39	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
23	20240227	111213	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38100	250	2	0.66	1192672000	31242	72.71	38200	39300	37500	49200	26500	37850	38175.28	0.94	-6957	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2042	108.86	7.86	12	0.58	350.00	4847.00	48000	20230417	-20.62	17250	20231026	120.87	39400	-3.30	20240115	29000	31.38	20240102	48000	-20.62	20230417	17250	120.87	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
24	20240227	101207	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37900	50	2	0.13	917359500	24017	55.90	38200	39300	37500	49200	26500	37850	38196.26	0.94	-7742	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2032	108.29	7.82	12	0.45	350.00	4847.00	48000	20230417	-21.04	17250	20231026	119.71	39400	-3.81	20240115	29000	30.69	20240102	48000	-21.04	20230417	17250	119.71	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
25	20240227	091211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37500	-350	5	-0.92	490618450	12804	29.80	38200	39300	37500	49200	26500	37850	38317.59	0.94	-5178	39383	38616	37533	36766	35683	39000	37150	5	11350	100	22710	50	1	5360550	2010	107.14	7.74	12	0.24	350.00	4847.00	48000	20230417	-21.88	17250	20231026	117.39	39400	-4.82	20240115	29000	29.31	20240102	48000	-21.88	20230417	17250	117.39	20231026	3.20	N	408900	100	5 억	50244	N	N	11	N	N
26	20240226	161205	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37850	800	2	2.16	1613232450	42945	56.45	36650	38300	36450	48150	25950	37050	37563.76	1.03	-4995	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2029	108.14	7.81	12	0.80	350.00	4847.00	48000	20230417	-21.15	17250	20231026	119.42	39400	-3.93	20240115	29000	30.52	20240102	48000	-21.15	20230417	17250	119.42	20231026	3.18	N	408900	100	5 억	55345	N	N	11	N	N
27	20240226	151157	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37650	600	2	1.62	1554674050	41395	54.41	36650	38300	36450	48150	25950	37050	37557.06	1.03	-4990	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2018	107.57	7.77	12	0.77	350.00	4847.00	48000	20230417	-21.56	17250	20231026	118.26	39400	-4.44	20240115	29000	29.83	20240102	48000	-21.56	20230417	17250	118.26	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
28	20240226	141203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38000	950	2	2.56	1327403700	35405	46.54	36650	38300	36450	48150	25950	37050	37492.00	1.03	-3534	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2037	108.57	7.84	12	0.66	350.00	4847.00	48000	20230417	-20.83	17250	20231026	120.29	39400	-3.55	20240115	29000	31.03	20240102	48000	-20.83	20230417	17250	120.29	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
29	20240226	131155	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38000	950	2	2.56	1221083800	32596	42.85	36650	38300	36450	48150	25950	37050	37461.17	1.03	-2848	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2037	108.57	7.84	12	0.61	350.00	4847.00	48000	20230417	-20.83	17250	20231026	120.29	39400	-3.55	20240115	29000	31.03	20240102	48000	-20.83	20230417	17250	120.29	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
30	20240226	121156	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37800	750	2	2.02	913130100	24456	32.15	36650	38100	36450	48150	25950	37050	37337.68	1.03	-3018	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2026	108.00	7.80	12	0.46	350.00	4847.00	48000	20230417	-21.25	17250	20231026	119.13	39400	-4.06	20240115	29000	30.34	20240102	48000	-21.25	20230417	17250	119.13	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
31	20240226	111153	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37400	350	2	0.94	661595200	17807	23.41	36650	37650	36450	48150	25950	37050	37153.66	1.03	-3879	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	2005	106.86	7.72	12	0.33	350.00	4847.00	48000	20230417	-22.08	17250	20231026	116.81	39400	-5.08	20240115	29000	28.97	20240102	48000	-22.08	20230417	17250	116.81	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
32	20240226	101149	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37050	0	3	0.00	501250200	13510	17.76	36650	37650	36450	48150	25950	37050	37102.17	1.03	-3005	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	1986	105.86	7.64	12	0.25	350.00	4847.00	48000	20230417	-22.81	17250	20231026	114.78	39400	-5.96	20240115	29000	27.76	20240102	48000	-22.81	20230417	17250	114.78	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
33	20240226	091148	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36700	-350	5	-0.94	174987000	4718	6.20	36650	37650	36650	48150	25950	37050	37089.24	1.03	-644	39483	38266	36533	35316	33583	38875	35925	5	11100	100	22230	50	1	5360550	1967	104.86	7.57	12	0.09	350.00	4847.00	48000	20230417	-23.54	17250	20231026	112.75	39400	-6.85	20240115	29000	26.55	20240102	48000	-23.54	20230417	17250	112.75	20231026	3.18	N	408900	100	5 억	55345	N	N	0	N	N
34	20240223	161149	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37050	2050	2	5.86	2795856800	75697	246.59	35250	37750	34800	45500	24500	35000	36934.82	0.99	3141	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1986	105.86	7.64	12	1.41	350.00	4847.00	48000	20230417	-22.81	17250	20231026	114.78	39400	-5.96	20240115	29000	27.76	20240102	48000	-22.81	20230417	17250	114.78	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
35	20240223	151141	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36950	1950	2	5.57	2706349450	73278	238.71	35250	37750	34800	45500	24500	35000	36932.63	0.99	2991	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1981	105.57	7.62	12	1.37	350.00	4847.00	48000	20230417	-23.02	17250	20231026	114.20	39400	-6.22	20240115	29000	27.41	20240102	48000	-23.02	20230417	17250	114.20	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
36	20240223	141142	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36850	1850	2	5.29	2570422250	69597	226.72	35250	37750	34800	45500	24500	35000	36932.95	0.99	3033	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1975	105.29	7.60	12	1.30	350.00	4847.00	48000	20230417	-23.23	17250	20231026	113.62	39400	-6.47	20240115	29000	27.07	20240102	48000	-23.23	20230417	17250	113.62	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
37	20240223	131141	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36850	1850	2	5.29	2347506700	63538	206.98	35250	37750	34800	45500	24500	35000	36946.50	0.99	1459	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1975	105.29	7.60	12	1.19	350.00	4847.00	48000	20230417	-23.23	17250	20231026	113.62	39400	-6.47	20240115	29000	27.07	20240102	48000	-23.23	20230417	17250	113.62	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
38	20240223	121145	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36800	1800	2	5.14	2267547300	61360	199.89	35250	37750	34800	45500	24500	35000	36954.81	0.99	827	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1973	105.14	7.59	12	1.14	350.00	4847.00	48000	20230417	-23.33	17250	20231026	113.33	39400	-6.60	20240115	29000	26.90	20240102	48000	-23.33	20230417	17250	113.33	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
39	20240223	111129	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36550	1550	2	4.43	2129311500	57610	187.67	35250	37750	34800	45500	24500	35000	36960.80	0.99	1270	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1959	104.43	7.54	12	1.07	350.00	4847.00	48000	20230417	-23.85	17250	20231026	111.88	39400	-7.23	20240115	29000	26.03	20240102	48000	-23.85	20230417	17250	111.88	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
40	20240223	101137	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36700	1700	2	4.86	1733203050	46928	152.87	35250	37750	34800	45500	24500	35000	36933.24	0.99	-899	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1967	104.86	7.57	12	0.88	350.00	4847.00	48000	20230417	-23.54	17250	20231026	112.75	39400	-6.85	20240115	29000	26.55	20240102	48000	-23.54	20230417	17250	112.75	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
41	20240223	091140	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35800	800	2	2.29	74078250	2106	6.86	35250	35800	34800	45500	24500	35000	35174.86	0.99	596	37166	36082	35316	34232	33466	35700	33850	5	10500	100	21000	50	1	5360550	1919	102.29	7.39	12	0.04	350.00	4847.00	48000	20230417	-25.42	17250	20231026	107.54	39400	-9.14	20240115	29000	23.45	20240102	48000	-25.42	20230417	17250	107.54	20231026	3.10	N	408900	100	5 억	53243	N	N	6	N	N
42	20240222	161126	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35000	-800	5	-2.23	1070101700	30604	99.66	35500	36400	34550	46500	25100	35800	34966.07	1.03	-3071	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1876	100.00	7.22	12	0.57	350.00	4847.00	48000	20230417	-27.08	17250	20231026	102.90	39400	-11.17	20240115	29000	20.69	20240102	48000	-27.08	20230417	17250	102.90	20231026	3.12	N	408900	100	5 억	55036	N	N	6	N	N
43	20240222	151135	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34850	-950	5	-2.65	970579900	27750	90.37	35500	36400	34550	46500	25100	35800	34975.85	1.03	-3635	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1868	99.57	7.19	12	0.52	350.00	4847.00	48000	20230417	-27.40	17250	20231026	102.03	39400	-11.55	20240115	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
44	20240222	141132	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34900	-900	5	-2.51	740511850	21195	69.02	35500	36400	34550	46500	25100	35800	34938.04	1.03	-2981	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1871	99.71	7.20	12	0.40	350.00	4847.00	48000	20230417	-27.29	17250	20231026	102.32	39400	-11.42	20240115	29000	20.34	20240102	48000	-27.29	20230417	17250	102.32	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
45	20240222	131117	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34900	-900	5	-2.51	638003650	18256	59.45	35500	36400	34550	46500	25100	35800	34947.61	1.03	-3713	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1871	99.71	7.20	12	0.34	350.00	4847.00	48000	20230417	-27.29	17250	20231026	102.32	39400	-11.42	20240115	29000	20.34	20240102	48000	-27.29	20230417	17250	102.32	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
46	20240222	121128	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35000	-800	5	-2.23	540934200	15479	50.41	35500	36400	34550	46500	25100	35800	34946.33	1.03	-3728	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1876	100.00	7.22	12	0.29	350.00	4847.00	48000	20230417	-27.08	17250	20231026	102.90	39400	-11.17	20240115	29000	20.69	20240102	48000	-27.08	20230417	17250	102.90	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
47	20240222	111128	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34850	-950	5	-2.65	468870250	13423	43.71	35500	36400	34550	46500	25100	35800	34930.36	1.03	-3537	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1868	99.57	7.19	12	0.25	350.00	4847.00	48000	20230417	-27.40	17250	20231026	102.03	39400	-11.55	20240115	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
48	20240222	101118	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35200	-600	5	-1.68	360516250	10330	33.64	35500	36400	34550	46500	25100	35800	34899.93	1.03	-3613	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1887	100.57	7.26	12	0.19	350.00	4847.00	48000	20230417	-26.67	17250	20231026	104.06	39400	-10.66	20240115	29000	21.38	20240102	48000	-26.67	20230417	17250	104.06	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
49	20240222	091137	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34850	-950	5	-2.65	59692850	1714	5.58	35500	35500	34700	46500	25100	35800	34826.63	1.03	-46	36700	36250	35500	35050	34300	36475	35275	5	10700	100	21480	50	1	5360550	1868	99.57	7.19	12	0.03	350.00	4847.00	48000	20230417	-27.40	17250	20231026	102.03	39400	-11.55	20240115	29000	20.17	20240102	48000	-27.40	20230417	17250	102.03	20231026	3.12	N	408900	100	5 억	55036	N	N	0	N	N
50	20240221	161122	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35800	150	2	0.42	1078405250	30615	32.85	35250	35950	34750	46300	25000	35650	35224.73	1.06	-3162	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1919	102.29	7.39	12	0.57	350.00	4847.00	51500	20230215	-30.49	17250	20231026	107.54	39400	-9.14	20240115	29000	23.45	20240102	48000	-25.42	20230417	17250	107.54	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
51	20240221	151113	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35000	-650	5	-1.82	1044356050	29660	31.83	35250	35950	34750	46300	25000	35650	35210.93	1.06	-2647	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1876	100.00	7.22	12	0.55	350.00	4847.00	51500	20230215	-32.04	17250	20231026	102.90	39400	-11.17	20240115	29000	20.69	20240102	48000	-27.08	20230417	17250	102.90	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
52	20240221	141111	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35900	250	2	0.70	917323650	26071	27.98	35250	35950	34750	46300	25000	35650	35185.60	1.06	-1973	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1924	102.57	7.41	12	0.49	350.00	4847.00	51500	20230215	-30.29	17250	20231026	108.12	39400	-8.88	20240115	29000	23.79	20240102	48000	-25.21	20230417	17250	108.12	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
53	20240221	131112	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35050	-600	5	-1.68	640192650	18186	19.52	35250	35800	34750	46300	25000	35650	35202.50	1.06	-4632	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1879	100.14	7.23	12	0.34	350.00	4847.00	51500	20230215	-31.94	17250	20231026	103.19	39400	-11.04	20240115	29000	20.86	20240102	48000	-26.98	20230417	17250	103.19	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
54	20240221	121116	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35100	-550	5	-1.54	567202100	16099	17.28	35250	35800	34750	46300	25000	35650	35232.13	1.06	-3343	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1882	100.29	7.24	12	0.30	350.00	4847.00	51500	20230215	-31.84	17250	20231026	103.48	39400	-10.91	20240115	29000	21.03	20240102	48000	-26.88	20230417	17250	103.48	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
55	20240221	111121	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35150	-500	5	-1.40	416113050	11778	12.64	35250	35800	34750	46300	25000	35650	35329.69	1.06	-2833	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1884	100.43	7.25	12	0.22	350.00	4847.00	51500	20230215	-31.75	17250	20231026	103.77	39400	-10.79	20240115	29000	21.21	20240102	48000	-26.77	20230417	17250	103.77	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
56	20240221	101110	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35250	-400	5	-1.12	296364500	8375	8.99	35250	35800	34750	46300	25000	35650	35386.81	1.06	-2260	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1890	100.71	7.27	12	0.16	350.00	4847.00	51500	20230215	-31.55	17250	20231026	104.35	39400	-10.53	20240115	29000	21.55	20240102	48000	-26.56	20230417	17250	104.35	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
57	20240221	091114	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35400	-250	5	-0.70	89693650	2556	2.74	35250	35600	34750	46300	25000	35650	35091.41	1.06	233	39650	37650	35700	33700	31750	38650	34700	5	10650	100	21390	50	1	5360550	1898	101.14	7.30	12	0.05	350.00	4847.00	51500	20230215	-31.26	17250	20231026	105.22	39400	-10.15	20240115	29000	22.07	20240102	48000	-26.25	20230417	17250	105.22	20231026	3.17	N	408900	100	5 억	57086	N	N	0	N	N
58	20240220	161107	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35650	1850	2	5.47	3369002550	92730	667.79	34350	37700	33750	43900	23700	33800	36331.34	0.87	13304	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1911	101.86	7.36	12	1.73	350.00	4847.00	51600	20230214	-30.91	17250	20231026	106.67	39400	-9.52	20240115	29000	22.93	20240102	48000	-25.73	20230417	17250	106.67	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
59	20240220	151104	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35650	1850	2	5.47	3325609750	91513	659.03	34350	37700	33750	43900	23700	33800	36340.30	0.87	13169	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1911	101.86	7.36	12	1.71	350.00	4847.00	51600	20230214	-30.91	17250	20231026	106.67	39400	-9.52	20240115	29000	22.93	20240102	48000	-25.73	20230417	17250	106.67	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
60	20240220	141059	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35500	1700	2	5.03	3183642450	87539	630.41	34350	37700	33750	43900	23700	33800	36368.28	0.87	13637	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1903	101.43	7.32	12	1.63	350.00	4847.00	51600	20230214	-31.20	17250	20231026	105.80	39400	-9.90	20240115	29000	22.41	20240102	48000	-26.04	20230417	17250	105.80	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
61	20240220	131105	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35900	2100	2	6.21	2907165600	79819	574.82	34350	37700	33750	43900	23700	33800	36421.97	0.87	12404	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1924	102.57	7.41	12	1.49	350.00	4847.00	51600	20230214	-30.43	17250	20231026	108.12	39400	-8.88	20240115	29000	23.79	20240102	48000	-25.21	20230417	17250	108.12	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
62	20240220	121055	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36700	2900	2	8.58	2630380850	72184	519.83	34350	37700	33750	43900	23700	33800	36439.94	0.87	12845	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1967	104.86	7.57	12	1.35	350.00	4847.00	51600	20230214	-28.88	17250	20231026	112.75	39400	-6.85	20240115	29000	26.55	20240102	48000	-23.54	20230417	17250	112.75	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
63	20240220	111100	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37000	3200	2	9.47	2409382200	66179	476.59	34350	37700	33750	43900	23700	33800	36407.05	0.87	13058	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1983	105.71	7.63	12	1.23	350.00	4847.00	51600	20230214	-28.29	17250	20231026	114.49	39400	-6.09	20240115	29000	27.59	20240102	48000	-22.92	20230417	17250	114.49	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
64	20240220	101054	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36400	2600	2	7.69	1905541000	52411	377.44	34350	37700	33750	43900	23700	33800	36357.65	0.87	9129	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1951	104.00	7.51	12	0.98	350.00	4847.00	51600	20230214	-29.46	17250	20231026	111.01	39400	-7.61	20240115	29000	25.52	20240102	48000	-24.17	20230417	17250	111.01	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
65	20240220	091114	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34450	650	2	1.92	26800050	784	5.65	34350	34450	33750	43900	23700	33800	34183.74	0.87	-263	34933	34366	33933	33366	32933	34150	33150	5	10100	100	20280	50	1	5360550	1847	98.43	7.11	12	0.01	350.00	4847.00	51600	20230214	-33.24	17250	20231026	99.71	39400	-12.56	20240115	29000	18.79	20240102	48000	-28.23	20230417	17250	99.71	20231026	3.19	N	408900	100	5 억	46459	N	N	0	N	N
66	20240219	161108	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33800	-250	5	-0.73	467004550	13882	58.86	34500	34500	33500	44250	23850	34050	33641.01	0.83	1542	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1812	96.57	6.97	12	0.26	350.00	4847.00	56500	20230213	-40.18	17250	20231026	95.94	39400	-14.21	20240115	29000	16.55	20240102	48000	-29.58	20230417	17250	95.94	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
67	20240219	151111	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33650	-400	5	-1.17	453368800	13477	57.15	34500	34500	33500	44250	23850	34050	33640.19	0.83	1614	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1804	96.14	6.94	12	0.25	350.00	4847.00	56500	20230213	-40.44	17250	20231026	95.07	39400	-14.59	20240115	29000	16.03	20240102	48000	-29.90	20230417	17250	95.07	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
68	20240219	141111	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33800	-250	5	-0.73	424613150	12622	53.52	34500	34500	33500	44250	23850	34050	33640.72	0.83	1202	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1812	96.57	6.97	12	0.24	350.00	4847.00	56500	20230213	-40.18	17250	20231026	95.94	39400	-14.21	20240115	29000	16.55	20240102	48000	-29.58	20230417	17250	95.94	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
69	20240219	131108	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33650	-400	5	-1.17	399745400	11882	50.38	34500	34500	33500	44250	23850	34050	33642.94	0.83	1112	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1804	96.14	6.94	12	0.22	350.00	4847.00	56500	20230213	-40.44	17250	20231026	95.07	39400	-14.59	20240115	29000	16.03	20240102	48000	-29.90	20230417	17250	95.07	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
70	20240219	121107	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33550	-500	5	-1.47	300387050	8923	37.84	34500	34500	33500	44250	23850	34050	33664.36	0.83	-917	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1798	95.86	6.92	12	0.17	350.00	4847.00	56500	20230213	-40.62	17250	20231026	94.49	39400	-14.85	20240115	29000	15.69	20240102	48000	-30.10	20230417	17250	94.49	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
71	20240219	111103	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33600	-450	5	-1.32	244378900	7256	30.77	34500	34500	33500	44250	23850	34050	33679.56	0.83	-964	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1801	96.00	6.93	12	0.14	350.00	4847.00	56500	20230213	-40.53	17250	20231026	94.78	39400	-14.72	20240115	29000	15.86	20240102	48000	-30.00	20230417	17250	94.78	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
72	20240219	101059	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33700	-350	5	-1.03	182323850	5409	22.94	34500	34500	33500	44250	23850	34050	33707.50	0.83	-1315	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1807	96.29	6.95	12	0.10	350.00	4847.00	56500	20230213	-40.35	17250	20231026	95.36	39400	-14.47	20240115	29000	16.21	20240102	48000	-29.79	20230417	17250	95.36	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
73	20240219	091101	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	-200	5	-0.59	10043100	297	1.26	34500	34500	33500	44250	23850	34050	33815.15	0.83	-39	36950	35500	34450	33000	31950	34975	32475	5	10200	100	20430	50	1	5360550	1815	96.71	6.98	12	0.01	350.00	4847.00	56500	20230213	-40.09	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	48000	-29.48	20230417	17250	96.23	20231026	3.11	N	408900	100	5 억	44689	N	N	0	N	N
74	20240216	161051	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	-850	5	-2.44	808355600	23581	70.60	35100	35900	33400	45350	24450	34900	34280.49	0.95	-4369	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1825	97.29	7.02	12	0.44	350.00	4847.00	60500	20230210	-43.72	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	48000	-29.06	20230417	17250	97.39	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
75	20240216	151101	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34000	-900	5	-2.58	785254950	22904	68.57	35100	35900	33400	45350	24450	34900	34284.62	0.95	-4194	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1823	97.14	7.01	12	0.43	350.00	4847.00	60500	20230210	-43.80	17250	20231026	97.10	39400	-13.71	20240115	29000	17.24	20240102	48000	-29.17	20230417	17250	97.10	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
76	20240216	141105	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34200	-700	5	-2.01	703312350	20494	61.36	35100	35900	33400	45350	24450	34900	34317.96	0.95	-3729	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1833	97.71	7.06	12	0.38	350.00	4847.00	60500	20230210	-43.47	17250	20231026	98.26	39400	-13.20	20240115	29000	17.93	20240102	48000	-28.75	20230417	17250	98.26	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
77	20240216	131057	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	-1050	5	-3.01	630242650	18339	54.91	35100	35900	33400	45350	24450	34900	34366.25	0.95	-3034	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1815	96.71	6.98	12	0.34	350.00	4847.00	60500	20230210	-44.05	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	48000	-29.48	20230417	17250	96.23	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
78	20240216	121102	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34150	-750	5	-2.15	435993850	12588	37.69	35100	35900	33950	45350	24450	34900	34635.67	0.95	-3634	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1831	97.57	7.05	12	0.23	350.00	4847.00	60500	20230210	-43.55	17250	20231026	97.97	39400	-13.32	20240115	29000	17.76	20240102	48000	-28.85	20230417	17250	97.97	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
79	20240216	111108	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34650	-250	5	-0.72	233788900	6705	20.07	35100	35900	34500	45350	24450	34900	34867.84	0.95	-1837	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1857	99.00	7.15	12	0.13	350.00	4847.00	60500	20230210	-42.73	17250	20231026	100.87	39400	-12.06	20240115	29000	19.48	20240102	48000	-27.81	20230417	17250	100.87	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
80	20240216	091056	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35000	100	2	0.29	55443150	1568	4.69	35100	35900	34900	45350	24450	34900	35359.15	0.95	-583	36266	35582	34966	34282	33666	35925	34625	5	10450	100	20940	50	1	5360550	1876	100.00	7.22	12	0.03	350.00	4847.00	60500	20230210	-42.15	17250	20231026	102.90	39400	-11.17	20240115	29000	20.69	20240102	48000	-27.08	20230417	17250	102.90	20231026	3.10	N	408900	100	5 억	50835	N	N	1	N	N
81	20240215	161051	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34900	600	2	1.75	1167032950	33398	103.51	34750	35650	34350	44550	24050	34300	34943.20	0.97	-1038	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1871	99.71	7.20	12	0.62	350.00	4847.00	64100	20230209	-45.55	17250	20231026	102.32	39400	-11.42	20240115	29000	20.34	20240102	51500	-32.23	20230215	17250	102.32	20231026	3.08	N	408900	100	5 억	52032	N	N	1	N	N
82	20240215	151058	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34550	250	2	0.73	1129616900	32325	100.19	34750	35650	34350	44550	24050	34300	34945.61	0.97	-465	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1852	98.71	7.13	12	0.60	350.00	4847.00	64100	20230209	-46.10	17250	20231026	100.29	39400	-12.31	20240115	29000	19.14	20240102	51500	-32.91	20230215	17250	100.29	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
83	20240215	141050	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34850	550	2	1.60	1026794500	29352	90.97	34750	35650	34350	44550	24050	34300	34982.10	0.97	-492	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1868	99.57	7.19	12	0.55	350.00	4847.00	64100	20230209	-45.63	17250	20231026	102.03	39400	-11.55	20240115	29000	20.17	20240102	51500	-32.33	20230215	17250	102.03	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
84	20240215	131016	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34950	650	2	1.90	906503150	25893	80.25	34750	35650	34350	44550	24050	34300	35009.58	0.97	31	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1874	99.86	7.21	12	0.48	350.00	4847.00	64100	20230209	-45.48	17250	20231026	102.61	39400	-11.29	20240115	29000	20.52	20240102	51500	-32.14	20230215	17250	102.61	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
85	20240215	121051	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34700	400	2	1.17	880848900	25159	77.98	34750	35650	34350	44550	24050	34300	35011.28	0.97	441	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1860	99.14	7.16	12	0.47	350.00	4847.00	64100	20230209	-45.87	17250	20231026	101.16	39400	-11.93	20240115	29000	19.66	20240102	51500	-32.62	20230215	17250	101.16	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
86	20240215	111042	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35150	850	2	2.48	776392350	22157	68.67	34750	35650	34350	44550	24050	34300	35040.50	0.97	381	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1884	100.43	7.25	12	0.41	350.00	4847.00	64100	20230209	-45.16	17250	20231026	103.77	39400	-10.79	20240115	29000	21.21	20240102	51500	-31.75	20230215	17250	103.77	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
87	20240215	091047	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34950	650	2	1.90	143509300	4105	12.72	34750	35300	34350	44550	24050	34300	34959.63	0.97	420	36033	35166	33683	32816	31333	35600	33250	5	10250	100	20580	50	1	5360550	1874	99.86	7.21	12	0.08	350.00	4847.00	64100	20230209	-45.48	17250	20231026	102.61	39400	-11.29	20240115	29000	20.52	20240102	51500	-32.14	20230215	17250	102.61	20231026	3.08	N	408900	100	5 억	52032	N	N	3	N	N
88	20240214	161038	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34300	1500	2	4.57	1089719450	32205	84.57	32500	34550	32200	42600	23000	32800	33836.95	0.94	1608	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1839	98.00	7.08	12	0.60	350.00	4847.00	64100	20230209	-46.49	17250	20231026	98.84	39400	-12.94	20240115	29000	18.28	20240102	51600	-33.53	20230214	17250	98.84	20231026	3.10	N	408900	100	5 억	50607	N	N	3	N	N
89	20240214	151041	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34350	1550	2	4.73	1065068600	31486	82.68	32500	34550	32200	42600	23000	32800	33826.74	0.94	1571	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1841	98.14	7.09	12	0.59	350.00	4847.00	64100	20230209	-46.41	17250	20231026	99.13	39400	-12.82	20240115	29000	18.45	20240102	51600	-33.43	20230214	17250	99.13	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
90	20240214	141036	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34200	1400	2	4.27	842839550	24965	65.56	32500	34550	32200	42600	23000	32800	33760.85	0.94	793	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1833	97.71	7.06	12	0.47	350.00	4847.00	64100	20230209	-46.65	17250	20231026	98.26	39400	-13.20	20240115	29000	17.93	20240102	51600	-33.72	20230214	17250	98.26	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
91	20240214	131040	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34450	1650	2	5.03	657504750	19569	51.39	32500	34450	32200	42600	23000	32800	33599.30	0.94	-10	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1847	98.43	7.11	12	0.37	350.00	4847.00	64100	20230209	-46.26	17250	20231026	99.71	39400	-12.56	20240115	29000	18.79	20240102	51600	-33.24	20230214	17250	99.71	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
92	20240214	121030	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	1050	2	3.20	393114650	11823	31.05	32500	33850	32200	42600	23000	32800	33249.99	0.94	82	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1815	96.71	6.98	12	0.22	350.00	4847.00	64100	20230209	-47.19	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	51600	-34.40	20230214	17250	96.23	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
93	20240214	111036	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33300	500	2	1.52	323551000	9757	25.62	32500	33700	32200	42600	23000	32800	33160.91	0.94	-71	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1785	95.14	6.87	12	0.18	350.00	4847.00	64100	20230209	-48.05	17250	20231026	93.04	39400	-15.48	20240115	29000	14.83	20240102	51600	-35.47	20230214	17250	93.04	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
94	20240214	091028	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33000	200	2	0.61	96460150	2931	7.70	32500	33250	32200	42600	23000	32800	32910.32	0.94	843	34133	33466	32133	31466	30133	33800	31800	5	9800	100	19680	50	1	5360550	1769	94.29	6.81	12	0.05	350.00	4847.00	64100	20230209	-48.52	17250	20231026	91.30	39400	-16.24	20240115	29000	13.79	20240102	51600	-36.05	20230214	17250	91.30	20231026	3.10	N	408900	100	5 억	50607	N	N	181	N	N
95	20240213	161025	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32800	1800	2	5.81	1206741650	37929	181.95	30800	32800	30800	40300	21700	31000	31815.66	0.78	9040	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1758	93.71	6.77	12	0.71	350.00	4847.00	64100	20230209	-48.83	17250	20231026	90.14	39400	-16.75	20240115	29000	13.10	20240102	56500	-41.95	20230213	17250	90.14	20231026	3.09	N	408900	100	5 억	41606	N	N	181	N	N
96	20240213	151025	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32750	1750	2	5.65	1197528950	37648	180.60	30800	32800	30800	40300	21700	31000	31808.65	0.78	8958	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1756	93.57	6.76	12	0.70	350.00	4847.00	64100	20230209	-48.91	17250	20231026	89.86	39400	-16.88	20240115	29000	12.93	20240102	56500	-42.04	20230213	17250	89.86	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N
97	20240213	141034	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32600	1600	2	5.16	1092976050	34448	165.25	30800	32650	30800	40300	21700	31000	31728.37	0.78	8824	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1748	93.14	6.73	12	0.64	350.00	4847.00	64100	20230209	-49.14	17250	20231026	88.99	39400	-17.26	20240115	29000	12.41	20240102	56500	-42.30	20230213	17250	88.99	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N
98	20240213	131020	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32200	1200	2	3.87	1027474150	32431	155.57	30800	32400	30800	40300	21700	31000	31681.94	0.78	8745	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1726	92.00	6.64	12	0.60	350.00	4847.00	64100	20230209	-49.77	17250	20231026	86.67	39400	-18.27	20240115	29000	11.03	20240102	56500	-43.01	20230213	17250	86.67	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N
99	20240213	121032	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32250	1250	2	4.03	974414750	30785	147.68	30800	32400	30800	40300	21700	31000	31652.34	0.78	7900	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1729	92.14	6.65	12	0.57	350.00	4847.00	64100	20230209	-49.69	17250	20231026	86.96	39400	-18.15	20240115	29000	11.21	20240102	56500	-42.92	20230213	17250	86.96	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N
100	20240213	111058	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32000	1000	2	3.23	870503450	27559	132.20	30800	32400	30800	40300	21700	31000	31586.99	0.78	6883	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1715	91.43	6.60	12	0.51	350.00	4847.00	64100	20230209	-50.08	17250	20231026	85.51	39400	-18.78	20240115	29000	10.34	20240102	56500	-43.36	20230213	17250	85.51	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N
101	20240213	100923	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31650	650	2	2.10	608659650	19335	92.75	30800	32400	30800	40300	21700	31000	31479.78	0.78	4502	32866	31932	31416	30482	29966	31675	30225	5	9300	100	18600	50	1	5360550	1697	90.43	6.53	12	0.36	350.00	4847.00	64100	20230209	-50.62	17250	20231026	83.48	39400	-19.67	20240115	29000	9.14	20240102	56500	-43.98	20230213	17250	83.48	20231026	3.09	N	408900	100	5 억	41606	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History