KissMeData/131100/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

38 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	145	2	6.53	1223523345	509645	163.51	2120	2600	2120	2885	1555	2220	2400.74	14252	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	663	-29.20	0.90	12	1.82	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
3	20230630	150749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	130	2	5.86	1161557455	483262	155.04	2120	2600	2120	2885	1555	2220	2403.58	22319	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	659	-29.01	0.89	12	1.72	-81.00	2633.00	4255	20230419	-44.77	2065	20230629	13.80	4255	-44.77	20230419	2065	13.80	20230629	4255	-44.77	20230419	2065	13.80	20230629	0.06	N	131100	500	140 억	N	N	N	N
4	20230630	140748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	125	2	5.63	1117861525	464683	149.08	2120	2600	2120	2885	1555	2220	2405.64	14845	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	658	-28.95	0.89	12	1.66	-81.00	2633.00	4255	20230419	-44.89	2065	20230629	13.56	4255	-44.89	20230419	2065	13.56	20230629	4255	-44.89	20230419	2065	13.56	20230629	0.06	N	131100	500	140 억	N	N	N	N
5	20230630	130748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	185	2	8.33	935180655	387677	124.38	2120	2600	2120	2885	1555	2220	2412.27	-12197	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	675	-29.69	0.91	12	1.38	-81.00	2633.00	4255	20230419	-43.48	2065	20230629	16.46	4255	-43.48	20230419	2065	16.46	20230629	4255	-43.48	20230419	2065	16.46	20230629	0.06	N	131100	500	140 억	N	N	N	N
6	20230630	120745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2255	35	2	1.58	110725105	50112	16.08	2120	2300	2120	2885	1555	2220	2209.55	9361	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	632	-27.84	0.86	12	0.18	-81.00	2633.00	4255	20230419	-47.00	2065	20230629	9.20	4255	-47.00	20230419	2065	9.20	20230629	4255	-47.00	20230419	2065	9.20	20230629	0.06	N	131100	500	140 억	N	N	N	N
7	20230630	110749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2235	15	2	0.68	98505385	44653	14.33	2120	2300	2120	2885	1555	2220	2206.02	10428	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	627	-27.59	0.85	12	0.16	-81.00	2633.00	4255	20230419	-47.47	2065	20230629	8.23	4255	-47.47	20230419	2065	8.23	20230629	4255	-47.47	20230419	2065	8.23	20230629	0.06	N	131100	500	140 억	N	N	N	N
8	20230630	100748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2225	5	2	0.23	75865475	34548	11.08	2120	2300	2120	2885	1555	2220	2195.94	10672	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	624	-27.47	0.85	12	0.12	-81.00	2633.00	4255	20230419	-47.71	2065	20230629	7.75	4255	-47.71	20230419	2065	7.75	20230629	4255	-47.71	20230419	2065	7.75	20230629	0.06	N	131100	500	140 억	N	N	N	N
9	20230630	090749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	75	2	3.38	40414045	18484	5.93	2120	2300	2120	2885	1555	2220	2186.43	8895	2710	2465	2265	2020	1820	2365	1920	140	665	500	1500	5	1	28048252	644	-28.33	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
10	20230629	160747	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2220	-300	5	-11.90	704027465	311686	509.77	2510	2510	2065	3275	1765	2520	2258.80	3435	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	623	-27.41	0.84	12	1.11	-81.00	2633.00	4255	20230419	-47.83	2065	20230629	7.51	4255	-47.83	20230419	2065	7.51	20230629	4255	-47.83	20230419	2065	7.51	20230629	0.06	N	131100	500	140 억	N	N	N	N
11	20230629	150745	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2260	-260	5	-10.32	681435460	301556	493.20	2510	2510	2065	3275	1765	2520	2259.73	3887	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	634	-27.90	0.86	12	1.08	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
12	20230629	140742	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2265	-255	5	-10.12	642209440	284184	464.79	2510	2510	2065	3275	1765	2520	2259.84	3525	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	635	-27.96	0.86	12	1.01	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
13	20230629	130742	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2250	-270	5	-10.71	611064980	270497	442.40	2510	2510	2065	3275	1765	2520	2259.05	2888	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	631	-27.78	0.85	12	0.96	-81.00	2633.00	4255	20230419	-47.12	2065	20230629	8.96	4255	-47.12	20230419	2065	8.96	20230629	4255	-47.12	20230419	2065	8.96	20230629	0.06	N	131100	500	140 억	N	N	N	N
14	20230629	120745	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2270	-250	5	-9.92	561657985	248891	407.06	2510	2510	2065	3275	1765	2520	2256.64	6956	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	637	-28.02	0.86	12	0.89	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
15	20230629	110746	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2190	-330	5	-13.10	374717810	163237	266.98	2510	2510	2155	3275	1765	2520	2295.54	2402	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	614	-27.04	0.83	12	0.58	-81.00	2633.00	4255	20230419	-48.53	2155	20230629	1.62	4255	-48.53	20230419	2155	1.62	20230629	4255	-48.53	20230419	2155	1.62	20230629	0.06	N	131100	500	140 억	N	N	N	N
16	20230629	100747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	-140	5	-5.56	69245330	28484	46.59	2510	2510	2375	3275	1765	2520	2431.03	-6912	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	668	-29.38	0.90	12	0.10	-81.00	2633.00	4255	20230419	-44.07	2230	20221026	6.73	4255	-44.07	20230419	2300	3.48	20230103	4255	-44.07	20230419	2230	6.73	20221026	0.06	N	131100	500	140 억	N	N	N	N
17	20230629	090715	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	-55	5	-2.18	14854870	5997	9.81	2510	2510	2440	3275	1765	2520	2477.05	136	2630	2575	2485	2430	2340	2602	2457	140	755	500	1710	5	1	28048252	691	-30.43	0.94	12	0.02	-81.00	2633.00	4255	20230419	-42.07	2230	20221026	10.54	4255	-42.07	20230419	2300	7.17	20230103	4255	-42.07	20230419	2230	10.54	20221026	0.06	N	131100	500	140 억	N	N	N	N
18	20230628	160735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2520	105	2	4.35	148998945	60170	121.60	2415	2540	2395	3135	1695	2415	2475.94	12193	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	707	-31.11	0.96	12	0.21	-81.00	2633.00	4255	20230419	-40.78	2230	20221026	13.00	4255	-40.78	20230419	2300	9.57	20230103	4255	-40.78	20230419	2230	13.00	20221026	0.06	N	131100	500	140 억	N	N	N	N
19	20230628	150741	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2495	80	2	3.31	137865020	55735	112.64	2415	2540	2395	3135	1695	2415	2473.58	11271	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	700	-30.80	0.95	12	0.20	-81.00	2633.00	4255	20230419	-41.36	2230	20221026	11.88	4255	-41.36	20230419	2300	8.48	20230103	4255	-41.36	20230419	2230	11.88	20221026	0.06	N	131100	500	140 억	N	N	N	N
20	20230628	140739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2490	75	2	3.11	95329515	38749	78.31	2415	2500	2395	3135	1695	2415	2460.18	9877	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	698	-30.74	0.95	12	0.14	-81.00	2633.00	4255	20230419	-41.48	2230	20221026	11.66	4255	-41.48	20230419	2300	8.26	20230103	4255	-41.48	20230419	2230	11.66	20221026	0.06	N	131100	500	140 억	N	N	N	N
21	20230628	130739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	50	2	2.07	78935400	32150	64.97	2415	2500	2395	3135	1695	2415	2455.22	5856	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	691	-30.43	0.94	12	0.11	-81.00	2633.00	4255	20230419	-42.07	2230	20221026	10.54	4255	-42.07	20230419	2300	7.17	20230103	4255	-42.07	20230419	2230	10.54	20221026	0.06	N	131100	500	140 억	N	N	N	N
22	20230628	120744	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	60	2	2.48	70880600	28894	58.39	2415	2500	2395	3135	1695	2415	2453.13	5746	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	694	-30.56	0.94	12	0.10	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
23	20230628	110744	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	30	2	1.24	51134550	20894	42.23	2415	2495	2395	3135	1695	2415	2447.33	2880	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	686	-30.19	0.93	12	0.07	-81.00	2633.00	4255	20230419	-42.54	2230	20221026	9.64	4255	-42.54	20230419	2300	6.30	20230103	4255	-42.54	20230419	2230	9.64	20221026	0.06	N	131100	500	140 억	N	N	N	N
24	20230628	100744	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2440	25	2	1.04	40192280	16437	33.22	2415	2495	2395	3135	1695	2415	2445.23	2343	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	684	-30.12	0.93	12	0.06	-81.00	2633.00	4255	20230419	-42.66	2230	20221026	9.42	4255	-42.66	20230419	2300	6.09	20230103	4255	-42.66	20230419	2230	9.42	20221026	0.06	N	131100	500	140 억	N	N	N	N
25	20230628	090742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2395	-20	5	-0.83	4592490	1895	3.83	2415	2460	2395	3135	1695	2415	2423.48	-580	2495	2455	2395	2355	2295	2475	2375	140	720	500	1640	5	1	28048252	672	-29.57	0.91	12	0.01	-81.00	2633.00	4255	20230419	-43.71	2230	20221026	7.40	4255	-43.71	20230419	2300	4.13	20230103	4255	-43.71	20230419	2230	7.40	20221026	0.06	N	131100	500	140 억	N	N	N	N
26	20230627	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2415	75	2	3.21	117570245	49255	87.11	2355	2435	2335	3040	1640	2340	2386.91	15123	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	677	-29.81	0.92	12	0.18	-81.00	2633.00	4255	20230419	-43.24	2230	20221026	8.30	4255	-43.24	20230419	2300	5.00	20230103	4255	-43.24	20230419	2230	8.30	20221026	0.06	N	131100	500	140 억	N	N	N	N
27	20230627	150745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2415	75	2	3.21	102712935	43110	76.24	2355	2435	2335	3040	1640	2340	2382.58	12056	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	677	-29.81	0.92	12	0.15	-81.00	2633.00	4255	20230419	-43.24	2230	20221026	8.30	4255	-43.24	20230419	2300	5.00	20230103	4255	-43.24	20230419	2230	8.30	20221026	0.06	N	131100	500	140 억	N	N	N	N
28	20230627	140753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2430	90	2	3.85	94493585	39719	70.25	2355	2435	2335	3040	1640	2340	2379.05	12530	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	682	-30.00	0.92	12	0.14	-81.00	2633.00	4255	20230419	-42.89	2230	20221026	8.97	4255	-42.89	20230419	2300	5.65	20230103	4255	-42.89	20230419	2230	8.97	20221026	0.06	N	131100	500	140 억	N	N	N	N
29	20230627	130751	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2425	85	2	3.63	86061955	36227	64.07	2355	2425	2335	3040	1640	2340	2375.63	12739	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	680	-29.94	0.92	12	0.13	-81.00	2633.00	4255	20230419	-43.01	2230	20221026	8.74	4255	-43.01	20230419	2300	5.43	20230103	4255	-43.01	20230419	2230	8.74	20221026	0.06	N	131100	500	140 억	N	N	N	N
30	20230627	120753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2405	65	2	2.78	77935610	32853	58.10	2355	2425	2335	3040	1640	2340	2372.25	13054	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	675	-29.69	0.91	12	0.12	-81.00	2633.00	4255	20230419	-43.48	2230	20221026	7.85	4255	-43.48	20230419	2300	4.57	20230103	4255	-43.48	20230419	2230	7.85	20221026	0.06	N	131100	500	140 억	N	N	N	N
31	20230627	110759	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	45	2	1.92	51140680	21688	38.36	2355	2395	2335	3040	1640	2340	2358.02	7221	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	669	-29.44	0.91	12	0.08	-81.00	2633.00	4255	20230419	-43.95	2230	20221026	6.95	4255	-43.95	20230419	2300	3.70	20230103	4255	-43.95	20230419	2230	6.95	20221026	0.06	N	131100	500	140 억	N	N	N	N
32	20230627	100736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	20	2	0.85	36660555	15575	27.55	2355	2395	2335	3040	1640	2340	2353.81	6639	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	662	-29.14	0.90	12	0.06	-81.00	2633.00	4255	20230419	-44.54	2230	20221026	5.83	4255	-44.54	20230419	2300	2.61	20230103	4255	-44.54	20230419	2230	5.83	20221026	0.06	N	131100	500	140 억	N	N	N	N
33	20230627	090741	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	15	2	0.64	1372390	583	1.03	2355	2365	2350	3040	1640	2340	2354.01	-290	2456	2397	2366	2307	2276	2382	2292	140	700	500	1590	5	1	28048252	661	-29.07	0.89	12	0.00	-81.00	2633.00	4255	20230419	-44.65	2230	20221026	5.61	4255	-44.65	20230419	2300	2.39	20230103	4255	-44.65	20230419	2230	5.61	20221026	0.06	N	131100	500	140 억	N	N	N	N
34	20230626	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2340	-70	5	-2.90	128979230	54664	227.53	2410	2425	2335	3130	1690	2410	2359.50	-8415	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	656	-28.89	0.89	12	0.19	-81.00	2633.00	4255	20230419	-45.01	2230	20221026	4.93	4255	-45.01	20230419	2300	1.74	20230103	4255	-45.01	20230419	2230	4.93	20221026	0.06	N	131100	500	140 억	N	N	N	N
35	20230626	150745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2340	-70	5	-2.90	119173245	50472	210.08	2410	2425	2335	3130	1690	2410	2361.18	-8271	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	656	-28.89	0.89	12	0.18	-81.00	2633.00	4255	20230419	-45.01	2230	20221026	4.93	4255	-45.01	20230419	2300	1.74	20230103	4255	-45.01	20230419	2230	4.93	20221026	0.06	N	131100	500	140 억	N	N	N	N
36	20230626	140743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-65	5	-2.70	91553275	38688	161.03	2410	2425	2335	3130	1690	2410	2366.45	-7641	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	658	-28.95	0.89	12	0.14	-81.00	2633.00	4255	20230419	-44.89	2230	20221026	5.16	4255	-44.89	20230419	2300	1.96	20230103	4255	-44.89	20230419	2230	5.16	20221026	0.06	N	131100	500	140 억	N	N	N	N
37	20230626	130739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	-50	5	-2.07	73549195	31023	129.13	2410	2425	2335	3130	1690	2410	2370.80	-6962	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	662	-29.14	0.90	12	0.11	-81.00	2633.00	4255	20230419	-44.54	2230	20221026	5.83	4255	-44.54	20230419	2300	2.61	20230103	4255	-44.54	20230419	2230	5.83	20221026	0.06	N	131100	500	140 억	N	N	N	N
38	20230626	120739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2360	-50	5	-2.07	63851675	26921	112.05	2410	2425	2335	3130	1690	2410	2371.82	-6274	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	662	-29.14	0.90	12	0.10	-81.00	2633.00	4255	20230419	-44.54	2230	20221026	5.83	4255	-44.54	20230419	2300	2.61	20230103	4255	-44.54	20230419	2230	5.83	20221026	0.06	N	131100	500	140 억	N	N	N	N
39	20230626	110739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	0	3	0.00	55731605	23516	97.88	2410	2425	2335	3130	1690	2410	2369.94	-5135	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	676	-29.75	0.92	12	0.08	-81.00	2633.00	4255	20230419	-43.36	2230	20221026	8.07	4255	-43.36	20230419	2300	4.78	20230103	4255	-43.36	20230419	2230	8.07	20221026	0.06	N	131100	500	140 억	N	N	N	N
40	20230626	100739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	0	3	0.00	46986620	19865	82.68	2410	2425	2335	3130	1690	2410	2365.30	-4063	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	676	-29.75	0.92	12	0.07	-81.00	2633.00	4255	20230419	-43.36	2230	20221026	8.07	4255	-43.36	20230419	2300	4.78	20230103	4255	-43.36	20230419	2230	8.07	20221026	0.06	N	131100	500	140 억	N	N	N	N
41	20230626	090741	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	-40	5	-1.66	13528945	5699	23.72	2410	2410	2345	3130	1690	2410	2373.92	-911	2490	2450	2430	2390	2370	2440	2380	140	720	500	1630	5	1	28048252	665	-29.26	0.90	12	0.02	-81.00	2633.00	4255	20230419	-44.30	2230	20221026	6.28	4255	-44.30	20230419	2300	3.04	20230103	4255	-44.30	20230419	2230	6.28	20221026	0.06	N	131100	500	140 억	N	N	N	N
42	20230623	174611	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	-45	5	-1.83	58244860	24025	80.69	2455	2470	2410	3190	1720	2455	2424.61	-6884	2545	2500	2460	2415	2375	2522	2437	140	735	500	1660	5	1	28048252	676	-29.75	0.92	12	0.09	-81.00	2633.00	4255	20230419	-43.36	2230	20221026	8.07	4255	-43.36	20230419	2300	4.78	20230103	4255	-43.36	20230419	2230	8.07	20221026	0.06	N	131100	500	140 억	N	N	N	N
43	20230623	140618	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2415	-40	5	-1.63	41035515	16908	56.79	2455	2470	2410	3190	1720	2455	2426.99	-6202	2545	2500	2460	2415	2375	2522	2437	140	735	500	1660	5	1	28048252	677	-29.81	0.92	12	0.06	-81.00	2633.00	4255	20230419	-43.24	2230	20221026	8.30	4255	-43.24	20230419	2300	5.00	20230103	4255	-43.24	20230419	2230	8.30	20221026	0.06	N	131100	500	140 억	N	N	N	N
44	20230622	161022	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2455	-20	5	-0.81	72908680	29770	38.32	2450	2505	2420	3215	1735	2475	2449.06	-3508	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	689	-30.31	0.93	12	0.11	-81.00	2633.00	4255	20230419	-42.30	2230	20221026	10.09	4255	-42.30	20230419	2300	6.74	20230103	4255	-42.30	20230419	2230	10.09	20221026	0.06	N	131100	500	140 억	N	N	N	N
45	20230622	150352	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2460	-15	5	-0.61	69141135	28234	36.34	2450	2505	2420	3215	1735	2475	2448.86	-2660	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	690	-30.37	0.93	12	0.10	-81.00	2633.00	4255	20230419	-42.19	2230	20221026	10.31	4255	-42.19	20230419	2300	6.96	20230103	4255	-42.19	20230419	2230	10.31	20221026	0.06	N	131100	500	140 억	N	N	N	N
46	20230622	140448	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	0	3	0.00	67493480	27562	35.47	2450	2505	2420	3215	1735	2475	2448.79	-2548	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	694	-30.56	0.94	12	0.10	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
47	20230622	130534	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2450	-25	5	-1.01	52343115	21394	27.54	2450	2505	2420	3215	1735	2475	2446.63	-859	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	687	-30.25	0.93	12	0.08	-81.00	2633.00	4255	20230419	-42.42	2230	20221026	9.87	4255	-42.42	20230419	2300	6.52	20230103	4255	-42.42	20230419	2230	9.87	20221026	0.06	N	131100	500	140 억	N	N	N	N
48	20230622	120328	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	0	3	0.00	45756670	18715	24.09	2450	2505	2420	3215	1735	2475	2444.92	-531	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	694	-30.56	0.94	12	0.07	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
49	20230622	110145	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2505	30	2	1.21	43789380	17922	23.07	2450	2505	2420	3215	1735	2475	2443.33	-90	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	703	-30.93	0.95	12	0.06	-81.00	2633.00	4255	20230419	-41.13	2230	20221026	12.33	4255	-41.13	20230419	2300	8.91	20230103	4255	-41.13	20230419	2230	12.33	20221026	0.06	N	131100	500	140 억	N	N	N	N
50	20230622	100345	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2430	-45	5	-1.82	22536945	9278	11.94	2450	2455	2420	3215	1735	2475	2429.07	893	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	682	-30.00	0.92	12	0.03	-81.00	2633.00	4255	20230419	-42.89	2230	20221026	8.97	4255	-42.89	20230419	2300	5.65	20230103	4255	-42.89	20230419	2230	8.97	20221026	0.06	N	131100	500	140 억	N	N	N	N
51	20230622	090320	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2425	-50	5	-2.02	2071635	850	1.09	2450	2450	2425	3215	1735	2475	2437.22	-177	2525	2500	2460	2435	2395	2480	2415	140	740	500	1680	5	1	28048252	680	-29.94	0.92	12	0.00	-81.00	2633.00	4255	20230419	-43.01	2230	20221026	8.74	4255	-43.01	20230419	2300	5.43	20230103	4255	-43.01	20230419	2230	8.74	20221026	0.06	N	131100	500	140 억	N	N	N	N
52	20230621	160831	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	-10	5	-0.40	189326780	77302	229.34	2485	2485	2420	3230	1740	2485	2449.18	-24457	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	694	-30.56	0.94	12	0.28	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
53	20230621	150732	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2430	-55	5	-2.21	178773430	73008	216.60	2485	2485	2420	3230	1740	2485	2448.68	-21717	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	682	-30.00	0.92	12	0.26	-81.00	2633.00	4255	20230419	-42.89	2230	20221026	8.97	4255	-42.89	20230419	2300	5.65	20230103	4255	-42.89	20230419	2230	8.97	20221026	0.06	N	131100	500	140 억	N	N	N	N
54	20230621	140907	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2455	-30	5	-1.21	129357865	52723	156.42	2485	2485	2445	3230	1740	2485	2453.54	-10530	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	689	-30.31	0.93	12	0.19	-81.00	2633.00	4255	20230419	-42.30	2230	20221026	10.09	4255	-42.30	20230419	2300	6.74	20230103	4255	-42.30	20230419	2230	10.09	20221026	0.06	N	131100	500	140 억	N	N	N	N
55	20230621	130316	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2450	-35	5	-1.41	119820495	48832	144.88	2485	2485	2445	3230	1740	2485	2453.73	-10412	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	687	-30.25	0.93	12	0.17	-81.00	2633.00	4255	20230419	-42.42	2230	20221026	9.87	4255	-42.42	20230419	2300	6.52	20230103	4255	-42.42	20230419	2230	9.87	20221026	0.06	N	131100	500	140 억	N	N	N	N
56	20230621	120914	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2465	-20	5	-0.80	116372280	47431	140.72	2485	2485	2445	3230	1740	2485	2453.51	-9446	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	691	-30.43	0.94	12	0.17	-81.00	2633.00	4255	20230419	-42.07	2230	20221026	10.54	4255	-42.07	20230419	2300	7.17	20230103	4255	-42.07	20230419	2230	10.54	20221026	0.06	N	131100	500	140 억	N	N	N	N
57	20230621	110941	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2455	-30	5	-1.21	97640210	39780	118.02	2485	2485	2445	3230	1740	2485	2454.51	-9512	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	689	-30.31	0.93	12	0.14	-81.00	2633.00	4255	20230419	-42.30	2230	20221026	10.09	4255	-42.30	20230419	2300	6.74	20230103	4255	-42.30	20230419	2230	10.09	20221026	0.06	N	131100	500	140 억	N	N	N	N
58	20230621	100839	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2460	-25	5	-1.01	26185475	10627	31.53	2485	2485	2445	3230	1740	2485	2464.05	-2224	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	690	-30.37	0.93	12	0.04	-81.00	2633.00	4255	20230419	-42.19	2230	20221026	10.31	4255	-42.19	20230419	2300	6.96	20230103	4255	-42.19	20230419	2230	10.31	20221026	0.06	N	131100	500	140 억	N	N	N	N
59	20230621	090329	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2460	-25	5	-1.01	2088775	845	2.51	2485	2485	2460	3230	1740	2485	2471.92	-755	2551	2517	2481	2447	2411	2500	2430	140	745	500	1680	5	1	28048252	690	-30.37	0.93	12	0.00	-81.00	2633.00	4255	20230419	-42.19	2230	20221026	10.31	4255	-42.19	20230419	2300	6.96	20230103	4255	-42.19	20230419	2230	10.31	20221026	0.06	N	131100	500	140 억	N	N	N	N
60	20230620	160216	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-15	5	-0.60	83286600	33567	45.92	2500	2515	2445	3250	1750	2500	2481.20	-4700	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	697	-30.68	0.94	12	0.12	-81.00	2633.00	4255	20230419	-41.60	2230	20221026	11.43	4255	-41.60	20230419	2300	8.04	20230103	4255	-41.60	20230419	2230	11.43	20221026	0.06	N	131100	500	140 억	N	N	N	N
61	20230620	150432	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	-25	5	-1.00	72381065	29156	39.88	2500	2515	2445	3250	1750	2500	2482.54	-3865	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	694	-30.56	0.94	12	0.10	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
62	20230620	140733	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2490	-10	5	-0.40	63428555	25535	34.93	2500	2515	2445	3250	1750	2500	2483.98	-3623	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	698	-30.74	0.95	12	0.09	-81.00	2633.00	4255	20230419	-41.48	2230	20221026	11.66	4255	-41.48	20230419	2300	8.26	20230103	4255	-41.48	20230419	2230	11.66	20221026	0.06	N	131100	500	140 억	N	N	N	N
63	20230620	130735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2500	0	3	0.00	47410325	19072	26.09	2500	2515	2445	3250	1750	2500	2485.86	-3451	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	701	-30.86	0.95	12	0.07	-81.00	2633.00	4255	20230419	-41.25	2230	20221026	12.11	4255	-41.25	20230419	2300	8.70	20230103	4255	-41.25	20230419	2230	12.11	20221026	0.06	N	131100	500	140 억	N	N	N	N
64	20230620	120836	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2495	-5	5	-0.20	42138460	16960	23.20	2500	2515	2445	3250	1750	2500	2484.58	-3395	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	700	-30.80	0.95	12	0.06	-81.00	2633.00	4255	20230419	-41.36	2230	20221026	11.88	4255	-41.36	20230419	2300	8.48	20230103	4255	-41.36	20230419	2230	11.88	20221026	0.06	N	131100	500	140 억	N	N	N	N
65	20230620	110858	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2500	0	3	0.00	30155170	12157	16.63	2500	2515	2445	3250	1750	2500	2480.48	-2360	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	701	-30.86	0.95	12	0.04	-81.00	2633.00	4255	20230419	-41.25	2230	20221026	12.11	4255	-41.25	20230419	2300	8.70	20230103	4255	-41.25	20230419	2230	12.11	20221026	0.06	N	131100	500	140 억	N	N	N	N
66	20230620	100548	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2470	-30	5	-1.20	20297030	8204	11.22	2500	2515	2445	3250	1750	2500	2474.04	-1729	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	693	-30.49	0.94	12	0.03	-81.00	2633.00	4255	20230419	-41.95	2230	20221026	10.76	4255	-41.95	20230419	2300	7.39	20230103	4255	-41.95	20230419	2230	10.76	20221026	0.06	N	131100	500	140 억	N	N	N	N
67	20230620	090640	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2475	-25	5	-1.00	909880	367	0.50	2500	2510	2470	3250	1750	2500	2479.24	-58	2580	2540	2505	2465	2430	2522	2447	140	750	500	1700	5	1	28048252	694	-30.56	0.94	12	0.00	-81.00	2633.00	4255	20230419	-41.83	2230	20221026	10.99	4255	-41.83	20230419	2300	7.61	20230103	4255	-41.83	20230419	2230	10.99	20221026	0.06	N	131100	500	140 억	N	N	N	N
68	20230619	160756	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2500	-50	5	-1.96	180642995	72433	196.72	2525	2545	2470	3315	1785	2550	2493.84	12767	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	701	-30.86	0.95	12	0.26	-81.00	2633.00	4255	20230419	-41.25	2230	20221026	12.11	4255	-41.25	20230419	2300	8.70	20230103	4255	-41.25	20230419	2230	12.11	20221026	0.06	N	131100	500	140 억	N	N	N	N
69	20230619	150958	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2510	-40	5	-1.57	173723740	69667	189.21	2525	2545	2470	3315	1785	2550	2493.63	12893	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	704	-30.99	0.95	12	0.25	-81.00	2633.00	4255	20230419	-41.01	2230	20221026	12.56	4255	-41.01	20230419	2300	9.13	20230103	4255	-41.01	20230419	2230	12.56	20221026	0.06	N	131100	500	140 억	N	N	N	N
70	20230619	140811	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2500	-50	5	-1.96	167699250	67257	182.66	2525	2545	2470	3315	1785	2550	2493.41	13313	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	701	-30.86	0.95	12	0.24	-81.00	2633.00	4255	20230419	-41.25	2230	20221026	12.11	4255	-41.25	20230419	2300	8.70	20230103	4255	-41.25	20230419	2230	12.11	20221026	0.06	N	131100	500	140 억	N	N	N	N
71	20230619	130538	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2495	-55	5	-2.16	153322060	61481	166.98	2525	2545	2470	3315	1785	2550	2493.81	12926	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	700	-30.80	0.95	12	0.22	-81.00	2633.00	4255	20230419	-41.36	2230	20221026	11.88	4255	-41.36	20230419	2300	8.48	20230103	4255	-41.36	20230419	2230	11.88	20221026	0.06	N	131100	500	140 억	N	N	N	N
72	20230619	120104	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2490	-60	5	-2.35	140350280	56288	152.87	2525	2545	2470	3315	1785	2550	2493.43	12409	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	698	-30.74	0.95	12	0.20	-81.00	2633.00	4255	20230419	-41.48	2230	20221026	11.66	4255	-41.48	20230419	2300	8.26	20230103	4255	-41.48	20230419	2230	11.66	20221026	0.06	N	131100	500	140 억	N	N	N	N
73	20230619	110631	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2485	-65	5	-2.55	86841610	34714	94.28	2525	2545	2470	3315	1785	2550	2501.63	7332	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	697	-30.68	0.94	12	0.12	-81.00	2633.00	4255	20230419	-41.60	2230	20221026	11.43	4255	-41.60	20230419	2300	8.04	20230103	4255	-41.60	20230419	2230	11.43	20221026	0.06	N	131100	500	140 억	N	N	N	N
74	20230619	100514	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-20	5	-0.78	59609760	23814	64.68	2525	2545	2470	3315	1785	2550	2503.14	5527	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	710	-31.23	0.96	12	0.08	-81.00	2633.00	4255	20230419	-40.54	2230	20221026	13.45	4255	-40.54	20230419	2300	10.00	20230103	4255	-40.54	20230419	2230	13.45	20221026	0.06	N	131100	500	140 억	N	N	N	N
75	20230619	090609	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2500	-50	5	-1.96	6106175	2432	6.61	2525	2525	2490	3315	1785	2550	2510.76	-654	2663	2606	2533	2476	2403	2570	2440	140	765	500	1730	5	1	28048252	701	-30.86	0.95	12	0.01	-81.00	2633.00	4255	20230419	-41.25	2230	20221026	12.11	4255	-41.25	20230419	2300	8.70	20230103	4255	-41.25	20230419	2230	12.11	20221026	0.06	N	131100	500	140 억	N	N	N	N
76	20230616	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2550	10	2	0.39	92091765	36400	40.72	2575	2590	2460	3300	1780	2540	2529.99	-5251	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	715	-31.48	0.97	12	0.13	-81.00	2633.00	4255	20230419	-40.07	2230	20221026	14.35	4255	-40.07	20230419	2300	10.87	20230103	4255	-40.07	20230419	2230	14.35	20221026	0.06	N	131100	500	140 억	N	N	N	N
77	20230616	150323	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2550	10	2	0.39	87452345	34577	38.68	2575	2590	2460	3300	1780	2540	2529.21	-4010	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	715	-31.48	0.97	12	0.12	-81.00	2633.00	4255	20230419	-40.07	2230	20221026	14.35	4255	-40.07	20230419	2300	10.87	20230103	4255	-40.07	20230419	2230	14.35	20221026	0.06	N	131100	500	140 억	N	N	N	N
78	20230616	140319	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2540	0	3	0.00	77035155	30474	34.09	2575	2590	2460	3300	1780	2540	2527.90	-3361	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	712	-31.36	0.96	12	0.11	-81.00	2633.00	4255	20230419	-40.31	2230	20221026	13.90	4255	-40.31	20230419	2300	10.43	20230103	4255	-40.31	20230419	2230	13.90	20221026	0.06	N	131100	500	140 억	N	N	N	N
79	20230616	130642	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-10	5	-0.39	65807710	26047	29.14	2575	2590	2460	3300	1780	2540	2526.50	-2755	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	710	-31.23	0.96	12	0.09	-81.00	2633.00	4255	20230419	-40.54	2230	20221026	13.45	4255	-40.54	20230419	2300	10.00	20230103	4255	-40.54	20230419	2230	13.45	20221026	0.06	N	131100	500	140 억	N	N	N	N
80	20230616	120127	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2525	-15	5	-0.59	58666150	23227	25.98	2575	2590	2460	3300	1780	2540	2525.77	-1243	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	708	-31.17	0.96	12	0.08	-81.00	2633.00	4255	20230419	-40.66	2230	20221026	13.23	4255	-40.66	20230419	2300	9.78	20230103	4255	-40.66	20230419	2230	13.23	20221026	0.06	N	131100	500	140 억	N	N	N	N
81	20230616	110228	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-10	5	-0.39	45238575	17908	20.03	2575	2590	2460	3300	1780	2540	2526.17	-773	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	710	-31.23	0.96	12	0.06	-81.00	2633.00	4255	20230419	-40.54	2230	20221026	13.45	4255	-40.54	20230419	2300	10.00	20230103	4255	-40.54	20230419	2230	13.45	20221026	0.06	N	131100	500	140 억	N	N	N	N
82	20230616	100344	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2540	0	3	0.00	40025180	15846	17.73	2575	2590	2460	3300	1780	2540	2525.89	-332	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	712	-31.36	0.96	12	0.06	-81.00	2633.00	4255	20230419	-40.31	2230	20221026	13.90	4255	-40.31	20230419	2300	10.43	20230103	4255	-40.31	20230419	2230	13.90	20221026	0.06	N	131100	500	140 억	N	N	N	N
83	20230616	090230	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2540	0	3	0.00	6624410	2595	2.90	2575	2590	2540	3300	1780	2540	2552.76	-1730	2713	2626	2573	2486	2433	2600	2460	140	760	500	1720	5	1	28048252	712	-31.36	0.96	12	0.01	-81.00	2633.00	4255	20230419	-40.31	2230	20221026	13.90	4255	-40.31	20230419	2300	10.43	20230103	4255	-40.31	20230419	2230	13.90	20221026	0.06	N	131100	500	140 억	N	N	N	N
84	20230615	150953	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2525	-80	5	-3.07	213142000	83611	116.74	2600	2660	2520	3385	1825	2605	2549.21	-6504	2781	2692	2646	2557	2511	2670	2535	140	780	500	1770	5	1	28048252	708	-31.17	0.96	12	0.30	-81.00	2633.00	4255	20230419	-40.66	2230	20221026	13.23	4255	-40.66	20230419	2300	9.78	20230103	4255	-40.66	20230419	2230	13.23	20221026	0.06	N	131100	500	140 억	N	N	N	N
85	20230615	141004	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2530	-75	5	-2.88	180831935	70819	98.88	2600	2660	2520	3385	1825	2605	2553.44	-7458	2781	2692	2646	2557	2511	2670	2535	140	780	500	1770	5	1	28048252	710	-31.23	0.96	12	0.25	-81.00	2633.00	4255	20230419	-40.54	2230	20221026	13.45	4255	-40.54	20230419	2300	10.00	20230103	4255	-40.54	20230419	2230	13.45	20221026	0.06	N	131100	500	140 억	N	N	N	N
86	20230615	130757	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2540	-65	5	-2.50	104142180	40469	56.51	2600	2660	2520	3385	1825	2605	2573.38	-14071	2781	2692	2646	2557	2511	2670	2535	140	780	500	1770	5	1	28048252	712	-31.36	0.96	12	0.14	-81.00	2633.00	4255	20230419	-40.31	2230	20221026	13.90	4255	-40.31	20230419	2300	10.43	20230103	4255	-40.31	20230419	2230	13.90	20221026	0.06	N	131100	500	140 억	N	N	N	N
87	20230615	120123	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2555	-50	5	-1.92	99899935	38800	54.18	2600	2660	2520	3385	1825	2605	2574.74	-12685	2781	2692	2646	2557	2511	2670	2535	140	780	500	1770	5	1	28048252	717	-31.54	0.97	12	0.14	-81.00	2633.00	4255	20230419	-39.95	2230	20221026	14.57	4255	-39.95	20230419	2300	11.09	20230103	4255	-39.95	20230419	2230	14.57	20221026	0.06	N	131100	500	140 억	N	N	N	N
88	20230615	111044	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2520	-85	5	-3.26	97044800	37679	52.61	2600	2660	2520	3385	1825	2605	2575.57	-12123	2781	2692	2646	2557	2511	2670	2535	140	780	500	1770	5	1	28048252	707	-31.11	0.96	12	0.13	-81.00	2633.00	4255	20230419	-40.78	2230	20221026	13.00	4255	-40.78	20230419	2300	9.57	20230103	4255	-40.78	20230419	2230	13.00	20221026	0.06	N	131100	500	140 억	N	N	N	N
89	20230611	184726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2650	70	2	2.71	1739357105	635791	2528.50	2615	2940	2615	3350	1810	2580	2735.84	-66910	2646	2612	2586	2552	2526	2600	2540	140	770	500	1750	5	1	28048252	743	-32.72	1.01	12	2.27	-81.00	2633.00	4255	20230419	-37.72	2230	20221026	18.83	4255	-37.72	20230419	2300	15.22	20230103	4255	-37.72	20230419	2230	18.83	20221026	0.06	N	131100	500	140 억	N	N	N	N
90	20230611	181743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2650	70	2	2.71	1739357105	635791	2528.50	2615	2940	2615	3350	1810	2580	2735.84	-66910	2646	2612	2586	2552	2526	2600	2540	140	770	500	1750	5	1	28048252	743	-32.72	1.01	12	2.27	-81.00	2633.00	4255	20230419	-37.72	2230	20221026	18.83	4255	-37.72	20230419	2300	15.22	20230103	4255	-37.72	20230419	2230	18.83	20221026	0.06	N	131100	500	140 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History