KissMeData/408900/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

52 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	20240123	121250	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34700	2150	2	6.61	1578353300	46245	28.32	32550	34900	32350	42300	22800	32550	34130.25	0.86	2804	35750	34150	32100	30500	28450	33125	29475	5	9750	100	19530	50	1	5360550	1860	99.14	7.16	12	0.86	350.00	4847.00	64100	20230209	-45.87	17250	20231026	101.16	39400	-11.93	20240115	29000	19.66	20240102	64100	-45.87	20230209	17250	101.16	20231026	3.46	N	408900	100	5 억	46010	N	N	0	N	N
3	20240123	111243	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34700	2150	2	6.61	1346854250	39571	24.23	32550	34900	32350	42300	22800	32550	34036.40	0.86	2919	35750	34150	32100	30500	28450	33125	29475	5	9750	100	19530	50	1	5360550	1860	99.14	7.16	12	0.74	350.00	4847.00	64100	20230209	-45.87	17250	20231026	101.16	39400	-11.93	20240115	29000	19.66	20240102	64100	-45.87	20230209	17250	101.16	20231026	3.46	N	408900	100	5 억	46010	N	N	0	N	N
4	20240123	101245	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34350	1800	2	5.53	1069892900	31563	19.33	32550	34900	32350	42300	22800	32550	33897.06	0.86	1003	35750	34150	32100	30500	28450	33125	29475	5	9750	100	19530	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	64100	-46.41	20230209	17250	99.13	20231026	3.46	N	408900	100	5 억	46010	N	N	0	N	N
5	20240123	091245	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32700	150	2	0.46	105681000	3245	1.99	32550	33000	32350	42300	22800	32550	32567.33	0.86	146	35750	34150	32100	30500	28450	33125	29475	5	9750	100	19530	50	1	5360550	1753	93.43	6.75	12	0.06	350.00	4847.00	64100	20230209	-48.99	17250	20231026	89.57	39400	-17.01	20240115	29000	12.76	20240102	64100	-48.99	20230209	17250	89.57	20231026	3.46	N	408900	100	5 억	46010	N	N	0	N	N
6	20240119	161236	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33150	-1100	5	-3.21	2725156900	81110	213.37	34300	35400	31650	44500	24000	34250	33599.77	0.73	-2643	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1777	94.71	6.84	12	1.51	350.00	4847.00	64100	20230209	-48.28	17250	20231026	92.17	39400	-15.86	20240115	29000	14.31	20240102	64100	-48.28	20230209	17250	92.17	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
7	20240119	151241	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33400	-850	5	-2.48	2668632050	79416	208.92	34300	35400	31650	44500	24000	34250	33603.20	0.73	-2258	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1790	95.43	6.89	12	1.48	350.00	4847.00	64100	20230209	-47.89	17250	20231026	93.62	39400	-15.23	20240115	29000	15.17	20240102	64100	-47.89	20230209	17250	93.62	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
8	20240119	141237	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32800	-1450	5	-4.23	1806554100	53401	140.48	34300	35400	31650	44500	24000	34250	33829.97	0.73	-146	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1758	93.71	6.77	12	1.00	350.00	4847.00	64100	20230209	-48.83	17250	20231026	90.14	39400	-16.75	20240115	29000	13.10	20240102	64100	-48.83	20230209	17250	90.14	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
9	20240119	131238	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34100	-150	5	-0.44	923716350	26580	69.92	34300	35400	34100	44500	24000	34250	34752.31	0.73	-2050	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1828	97.43	7.04	12	0.50	350.00	4847.00	64100	20230209	-46.80	17250	20231026	97.68	39400	-13.45	20240115	29000	17.59	20240102	64100	-46.80	20230209	17250	97.68	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
10	20240119	121242	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34450	200	2	0.58	802845200	23052	60.64	34300	35400	34250	44500	24000	34250	34827.57	0.73	-991	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1847	98.43	7.11	12	0.43	350.00	4847.00	64100	20230209	-46.26	17250	20231026	99.71	39400	-12.56	20240115	29000	18.79	20240102	64100	-46.26	20230209	17250	99.71	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
11	20240119	111241	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34450	200	2	0.58	700648650	20108	52.90	34300	35400	34250	44500	24000	34250	34844.27	0.73	-358	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1847	98.43	7.11	12	0.38	350.00	4847.00	64100	20230209	-46.26	17250	20231026	99.71	39400	-12.56	20240115	29000	18.79	20240102	64100	-46.26	20230209	17250	99.71	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
12	20240119	101245	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34950	700	2	2.04	425178650	12144	31.95	34300	35400	34300	44500	24000	34250	35011.42	0.73	-315	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1874	99.86	7.21	12	0.23	350.00	4847.00	64100	20230209	-45.48	17250	20231026	102.61	39400	-11.29	20240115	29000	20.52	20240102	64100	-45.48	20230209	17250	102.61	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
13	20240119	091238	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35000	750	2	2.19	222146250	6343	16.69	34300	35250	34300	44500	24000	34250	35022.27	0.73	-520	35883	35066	34433	33616	32983	35475	34025	5	10250	100	20550	50	1	5360550	1876	100.00	7.22	12	0.12	350.00	4847.00	64100	20230209	-45.40	17250	20231026	102.90	39400	-11.17	20240115	29000	20.69	20240102	64100	-45.40	20230209	17250	102.90	20231026	3.46	N	408900	100	5 억	39226	N	N	6	N	N
14	20240118	161236	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34250	200	2	0.59	1304158350	37915	73.79	34050	35250	33800	44250	23850	34050	34396.90	0.72	383	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1836	97.86	7.07	12	0.71	350.00	4847.00	64100	20230209	-46.57	17250	20231026	98.55	39400	-13.07	20240115	29000	18.10	20240102	64100	-46.57	20230209	17250	98.55	20231026	3.50	N	408900	100	5 억	38688	N	N	6	N	N
15	20240118	151236	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34250	200	2	0.59	1261013750	36650	71.33	34050	35250	33800	44250	23850	34050	34406.92	0.72	504	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1836	97.86	7.07	12	0.68	350.00	4847.00	64100	20230209	-46.57	17250	20231026	98.55	39400	-13.07	20240115	29000	18.10	20240102	64100	-46.57	20230209	17250	98.55	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
16	20240118	141236	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34600	550	2	1.62	1127423100	32741	63.72	34050	35250	33800	44250	23850	34050	34434.60	0.72	-163	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1855	98.86	7.14	12	0.61	350.00	4847.00	64100	20230209	-46.02	17250	20231026	100.58	39400	-12.18	20240115	29000	19.31	20240102	64100	-46.02	20230209	17250	100.58	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
17	20240118	131234	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34550	500	2	1.47	809513750	23470	45.68	34050	35250	33800	44250	23850	34050	34491.43	0.72	985	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1852	98.71	7.13	12	0.44	350.00	4847.00	64100	20230209	-46.10	17250	20231026	100.29	39400	-12.31	20240115	29000	19.14	20240102	64100	-46.10	20230209	17250	100.29	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
18	20240118	121238	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34800	750	2	2.20	624221800	18143	35.31	34050	35250	33800	44250	23850	34050	34405.66	0.72	984	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1865	99.43	7.18	12	0.34	350.00	4847.00	64100	20230209	-45.71	17250	20231026	101.74	39400	-11.68	20240115	29000	20.00	20240102	64100	-45.71	20230209	17250	101.74	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
19	20240118	111237	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34150	100	2	0.29	352737350	10351	20.15	34050	34450	33800	44250	23850	34050	34077.61	0.72	1932	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1831	97.57	7.05	12	0.19	350.00	4847.00	64100	20230209	-46.72	17250	20231026	97.97	39400	-13.32	20240115	29000	17.76	20240102	64100	-46.72	20230209	17250	97.97	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
20	20240118	101233	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34250	200	2	0.59	165567950	4845	9.43	34050	34450	33850	44250	23850	34050	34172.95	0.72	861	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1836	97.86	7.07	12	0.09	350.00	4847.00	64100	20230209	-46.57	17250	20231026	98.55	39400	-13.07	20240115	29000	18.10	20240102	64100	-46.57	20230209	17250	98.55	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
21	20240118	091233	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	-200	5	-0.59	42022300	1236	2.41	34050	34250	33850	44250	23850	34050	33998.62	0.72	-412	35883	34966	34333	33416	32783	35425	33875	5	10200	100	20430	50	1	5360550	1815	96.71	6.98	12	0.02	350.00	4847.00	64100	20230209	-47.19	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	64100	-47.19	20230209	17250	96.23	20231026	3.50	N	408900	100	5 억	38688	N	N	0	N	N
22	20240117	161231	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	0	3	0.00	1745864600	51096	35.28	33700	35250	33700	44250	23850	34050	34168.79	0.69	2383	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1825	97.29	7.02	12	0.95	350.00	4847.00	64100	20230209	-46.88	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	64100	-46.88	20230209	17250	97.39	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
23	20240117	151236	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34100	50	2	0.15	1690828950	49477	34.16	33700	35250	33700	44250	23850	34050	34174.04	0.69	2467	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1828	97.43	7.04	12	0.92	350.00	4847.00	64100	20230209	-46.80	17250	20231026	97.68	39400	-13.45	20240115	29000	17.59	20240102	64100	-46.80	20230209	17250	97.68	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
24	20240117	141231	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34200	150	2	0.44	1557919550	45567	31.46	33700	35250	33700	44250	23850	34050	34189.64	0.69	3518	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1833	97.71	7.06	12	0.85	350.00	4847.00	64100	20230209	-46.65	17250	20231026	98.26	39400	-13.20	20240115	29000	17.93	20240102	64100	-46.65	20230209	17250	98.26	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
25	20240117	131231	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	-200	5	-0.59	1293262500	37787	26.09	33700	35250	33700	44250	23850	34050	34225.06	0.69	2436	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1815	96.71	6.98	12	0.70	350.00	4847.00	64100	20230209	-47.19	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	64100	-47.19	20230209	17250	96.23	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
26	20240117	121234	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34200	150	2	0.44	1170063500	34154	23.58	33700	35250	33700	44250	23850	34050	34258.46	0.69	3024	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1833	97.71	7.06	12	0.64	350.00	4847.00	64100	20230209	-46.65	17250	20231026	98.26	39400	-13.20	20240115	29000	17.93	20240102	64100	-46.65	20230209	17250	98.26	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
27	20240117	111235	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34350	300	2	0.88	1036085200	30230	20.87	33700	35250	33700	44250	23850	34050	34273.41	0.69	3771	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1841	98.14	7.09	12	0.56	350.00	4847.00	64100	20230209	-46.41	17250	20231026	99.13	39400	-12.82	20240115	29000	18.45	20240102	64100	-46.41	20230209	17250	99.13	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
28	20240117	101231	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	0	3	0.00	711543350	20722	14.31	33700	35250	33700	44250	23850	34050	34337.58	0.69	2688	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1825	97.29	7.02	12	0.39	350.00	4847.00	64100	20230209	-46.88	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	64100	-46.88	20230209	17250	97.39	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
29	20240117	091235	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34250	200	2	0.59	241211850	7006	4.84	33700	35250	33700	44250	23850	34050	34429.32	0.69	2121	37616	35832	33766	31982	29916	36725	32875	5	10200	100	20430	50	1	5360550	1836	97.86	7.07	12	0.13	350.00	4847.00	64100	20230209	-46.57	17250	20231026	98.55	39400	-13.07	20240115	29000	18.10	20240102	64100	-46.57	20230209	17250	98.55	20231026	3.98	N	408900	100	5 억	37246	N	N	0	N	N
30	20240116	161229	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	0	3	0.00	4885059950	144786	75.85	33700	35550	31700	44250	23850	34050	33739.47	0.56	7533	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1825	97.29	7.02	12	2.70	350.00	4847.00	64100	20230209	-46.88	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	64100	-46.88	20230209	17250	97.39	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
31	20240116	151226	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	0	3	0.00	4827672950	143101	74.97	33700	35550	31700	44250	23850	34050	33736.12	0.56	7844	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1825	97.29	7.02	12	2.67	350.00	4847.00	64100	20230209	-46.88	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	64100	-46.88	20230209	17250	97.39	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
32	20240116	141230	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34600	550	2	1.62	4253694350	126398	66.22	33700	35550	31700	44250	23850	34050	33653.17	0.56	8476	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1855	98.86	7.14	12	2.36	350.00	4847.00	64100	20230209	-46.02	17250	20231026	100.58	39400	-12.18	20240115	29000	19.31	20240102	64100	-46.02	20230209	17250	100.58	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
33	20240116	131231	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34750	700	2	2.06	3954844200	117872	61.75	33700	35150	31700	44250	23850	34050	33552.02	0.56	6889	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1863	99.29	7.17	12	2.20	350.00	4847.00	64100	20230209	-45.79	17250	20231026	101.45	39400	-11.80	20240115	29000	19.83	20240102	64100	-45.79	20230209	17250	101.45	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
34	20240116	121227	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34500	450	2	1.32	3306633100	99094	51.92	33700	35150	31700	44250	23850	34050	33368.64	0.56	6785	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1849	98.57	7.12	12	1.85	350.00	4847.00	64100	20230209	-46.18	17250	20231026	100.00	39400	-12.44	20240115	29000	18.97	20240102	64100	-46.18	20230209	17250	100.00	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
35	20240116	111228	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34700	650	2	1.91	3178091500	95378	49.97	33700	35150	31700	44250	23850	34050	33321.00	0.56	6425	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1860	99.14	7.16	12	1.78	350.00	4847.00	64100	20230209	-45.87	17250	20231026	101.16	39400	-11.93	20240115	29000	19.66	20240102	64100	-45.87	20230209	17250	101.16	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
36	20240116	101227	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33850	-200	5	-0.59	2598288350	78356	41.05	33700	35150	31700	44250	23850	34050	33160.03	0.56	3040	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1815	96.71	6.98	12	1.46	350.00	4847.00	64100	20230209	-47.19	17250	20231026	96.23	39400	-14.09	20240115	29000	16.72	20240102	64100	-47.19	20230209	17250	96.23	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
37	20240116	091226	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33400	-650	5	-1.91	1055511950	32434	16.99	33700	33850	31700	44250	23850	34050	32543.33	0.56	2632	41283	37666	35783	32166	30283	36725	31225	5	10200	100	20430	50	1	5360550	1790	95.43	6.89	12	0.61	350.00	4847.00	64100	20230209	-47.89	17250	20231026	93.62	39400	-15.23	20240115	29000	15.17	20240102	64100	-47.89	20230209	17250	93.62	20231026	4.09	N	408900	100	5 억	29989	N	N	0	N	N
38	20240115	161223	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34050	-3650	5	-9.68	6841668100	190112	332.89	38150	39400	33900	49000	26400	37700	35993.59	0.54	-249	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1825	97.29	7.02	12	3.55	350.00	4847.00	64100	20230209	-46.88	17250	20231026	97.39	39400	-13.58	20240115	29000	17.41	20240102	64100	-46.88	20230209	17250	97.39	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
39	20240115	151225	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34100	-3600	5	-9.55	6470724050	179213	313.80	38150	39400	33900	49000	26400	37700	36106.33	0.54	179	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1828	97.43	7.04	12	3.34	350.00	4847.00	64100	20230209	-46.80	17250	20231026	97.68	39400	-13.45	20240115	29000	17.59	20240102	64100	-46.80	20230209	17250	97.68	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
40	20240115	141224	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35300	-2400	5	-6.37	4981780950	136013	238.16	38150	39400	35000	49000	26400	37700	36627.24	0.54	-890	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1892	100.86	7.28	12	2.54	350.00	4847.00	64100	20230209	-44.93	17250	20231026	104.64	39400	-10.41	20240115	29000	21.72	20240102	64100	-44.93	20230209	17250	104.64	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
41	20240115	131224	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35650	-2050	5	-5.44	4094871550	110921	194.22	38150	39400	35150	49000	26400	37700	36917.01	0.54	2565	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1911	101.86	7.36	12	2.07	350.00	4847.00	64100	20230209	-44.38	17250	20231026	106.67	39400	-9.52	20240115	29000	22.93	20240102	64100	-44.38	20230209	17250	106.67	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
42	20240115	121224	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36350	-1350	5	-3.58	3077031550	82309	144.12	38150	39400	35500	49000	26400	37700	37383.90	0.54	733	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1949	103.86	7.50	12	1.54	350.00	4847.00	64100	20230209	-43.29	17250	20231026	110.72	39400	-7.74	20240115	29000	25.34	20240102	64100	-43.29	20230209	17250	110.72	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
43	20240115	111224	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36500	-1200	5	-3.18	2975178650	79526	139.25	38150	39400	35500	49000	26400	37700	37411.40	0.54	1073	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1957	104.29	7.53	12	1.48	350.00	4847.00	64100	20230209	-43.06	17250	20231026	111.59	39400	-7.36	20240115	29000	25.86	20240102	64100	-43.06	20230209	17250	111.59	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
44	20240115	101219	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36600	-1100	5	-2.92	2145732550	56552	99.02	38150	39400	35800	49000	26400	37700	37942.65	0.54	866	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	1962	104.57	7.55	12	1.05	350.00	4847.00	64100	20230209	-42.90	17250	20231026	112.17	39400	-7.11	20240115	29000	26.21	20240102	64100	-42.90	20230209	17250	112.17	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
45	20240115	091222	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38300	600	2	1.59	400201150	10546	18.47	38150	38800	37450	49000	26400	37700	37948.15	0.54	790	39566	38632	37816	36882	36066	38225	36475	5	11300	100	22620	50	1	5360550	2053	109.43	7.90	12	0.20	350.00	4847.00	64100	20230209	-40.25	17250	20231026	122.03	38950	-1.67	20240111	29000	32.07	20240102	64100	-40.25	20230209	17250	122.03	20231026	4.02	N	408900	100	5 억	29001	N	N	0	N	N
46	20240112	161232	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37700	-600	5	-1.57	2148120700	56869	69.33	38350	38750	37000	49750	26850	38300	37773.14	0.47	2950	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	2021	107.71	7.78	12	1.06	350.00	4847.00	64100	20230209	-41.19	17250	20231026	118.55	38950	-3.21	20240111	29000	30.00	20240102	64100	-41.19	20230209	17250	118.55	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
47	20240112	151221	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38300	0	3	0.00	1998439150	52905	64.50	38350	38750	37000	49750	26850	38300	37774.11	0.47	2579	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	2053	109.43	7.90	12	0.99	350.00	4847.00	64100	20230209	-40.25	17250	20231026	122.03	38950	-1.67	20240111	29000	32.07	20240102	64100	-40.25	20230209	17250	122.03	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
48	20240112	141219	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37950	-350	5	-0.91	1441724100	38383	46.79	38350	38750	37000	49750	26850	38300	37561.53	0.47	1100	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	2034	108.43	7.83	12	0.72	350.00	4847.00	64100	20230209	-40.80	17250	20231026	120.00	38950	-2.57	20240111	29000	30.86	20240102	64100	-40.80	20230209	17250	120.00	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
49	20240112	131214	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38200	-100	5	-0.26	1309495600	34911	42.56	38350	38750	37000	49750	26850	38300	37509.54	0.47	1642	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	2048	109.14	7.88	12	0.65	350.00	4847.00	64100	20230209	-40.41	17250	20231026	121.45	38950	-1.93	20240111	29000	31.72	20240102	64100	-40.41	20230209	17250	121.45	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
50	20240112	121219	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37300	-1000	5	-2.61	910873650	24316	29.64	38350	38750	37000	49750	26850	38300	37459.85	0.47	-103	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	1999	106.57	7.70	12	0.45	350.00	4847.00	64100	20230209	-41.81	17250	20231026	116.23	38950	-4.24	20240111	29000	28.62	20240102	64100	-41.81	20230209	17250	116.23	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
51	20240112	111214	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37150	-1150	5	-3.00	778123950	20738	25.28	38350	38750	37000	49750	26850	38300	37521.65	0.47	552	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	1991	106.14	7.66	12	0.39	350.00	4847.00	64100	20230209	-42.04	17250	20231026	115.36	38950	-4.62	20240111	29000	28.10	20240102	64100	-42.04	20230209	17250	115.36	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
52	20240112	101214	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37250	-1050	5	-2.74	565276400	15013	18.30	38350	38750	37000	49750	26850	38300	37652.46	0.47	482	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	1997	106.43	7.69	12	0.28	350.00	4847.00	64100	20230209	-41.89	17250	20231026	115.94	38950	-4.36	20240111	29000	28.45	20240102	64100	-41.89	20230209	17250	115.94	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
53	20240112	091218	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38000	-300	5	-0.78	80513600	2111	2.57	38350	38750	37700	49750	26850	38300	38140.03	0.47	-841	40500	39400	37850	36750	35200	39950	37300	5	11450	100	22980	50	1	5360550	2037	108.57	7.84	12	0.04	350.00	4847.00	64100	20230209	-40.72	17250	20231026	120.29	38950	-2.44	20240111	29000	31.03	20240102	64100	-40.72	20230209	17250	120.29	20231026	3.68	N	408900	100	5 억	25444	N	N	0	N	N
54	20240111	161208	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38300	600	2	1.59	3109693500	81951	90.45	37400	38950	36300	49000	26400	37700	37945.27	0.47	398	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2053	109.43	7.90	12	1.53	350.00	4847.00	64100	20230209	-40.25	17250	20231026	122.03	38950	-1.67	20240111	29000	32.07	20240102	64100	-40.25	20230209	17250	122.03	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
55	20240111	151217	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38050	350	2	0.93	2946134000	77651	85.71	37400	38950	36300	49000	26400	37700	37940.71	0.47	479	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2040	108.71	7.85	12	1.45	350.00	4847.00	64100	20230209	-40.64	17250	20231026	120.58	38950	-2.31	20240111	29000	31.21	20240102	64100	-40.64	20230209	17250	120.58	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
56	20240111	141211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38400	700	2	1.86	2767612950	72986	80.56	37400	38950	36300	49000	26400	37700	37919.78	0.47	285	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2058	109.71	7.92	12	1.36	350.00	4847.00	64100	20230209	-40.09	17250	20231026	122.61	38950	-1.41	20240111	29000	32.41	20240102	64100	-40.09	20230209	17250	122.61	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
57	20240111	131210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38800	1100	2	2.92	2038087550	53959	59.56	37400	38950	36300	49000	26400	37700	37771.04	0.47	1796	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2080	110.86	8.00	12	1.01	350.00	4847.00	64100	20230209	-39.47	17250	20231026	124.93	38950	-0.39	20240111	29000	33.79	20240102	64100	-39.47	20230209	17250	124.93	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
58	20240111	121211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	38200	500	2	1.33	1414295850	37797	41.72	37400	38350	36300	49000	26400	37700	37418.20	0.47	518	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2048	109.14	7.88	12	0.71	350.00	4847.00	64100	20230209	-40.41	17250	20231026	121.45	38350	-0.39	20240111	29000	31.72	20240102	64100	-40.41	20230209	17250	121.45	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
59	20240111	111212	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37200	-500	5	-1.33	906854650	24444	26.98	37400	38300	36300	49000	26400	37700	37099.27	0.47	1759	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	1994	106.29	7.67	12	0.46	350.00	4847.00	64100	20230209	-41.97	17250	20231026	115.65	38300	-2.87	20240111	29000	28.28	20240102	64100	-41.97	20230209	17250	115.65	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
60	20240111	101210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37250	-450	5	-1.19	392440650	10484	11.57	37400	38300	37250	49000	26400	37700	37432.34	0.47	221	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	1997	106.43	7.69	12	0.20	350.00	4847.00	64100	20230209	-41.89	17250	20231026	115.94	38300	-2.74	20240111	29000	28.45	20240102	64100	-41.89	20230209	17250	115.94	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
61	20240111	091212	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37350	-350	5	-0.93	88445350	2358	2.60	37400	38300	37350	49000	26400	37700	37508.63	0.47	-251	39433	38566	37233	36366	35033	39000	36800	5	11300	100	22620	50	1	5360550	2002	106.71	7.71	12	0.04	350.00	4847.00	64100	20230209	-41.73	17250	20231026	116.52	38300	-2.48	20240111	29000	28.79	20240102	64100	-41.73	20230209	17250	116.52	20231026	3.15	N	408900	100	5 억	24951	N	N	4	N	N
62	20240110	161206	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37700	1000	2	2.72	3344076050	90489	90.86	36550	38100	35900	47700	25700	36700	36955.39	0.67	-12036	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	2021	107.71	7.78	12	1.69	350.00	4847.00	64100	20230209	-41.19	17250	20231026	118.55	38100	-1.05	20240110	29000	30.00	20240102	64100	-41.19	20230209	17250	118.55	20231026	2.84	N	408900	100	5 억	36128	N	N	4	N	N
63	20240110	151210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37600	900	2	2.45	3224224400	87303	87.66	36550	38100	35900	47700	25700	36700	36931.43	0.67	-11573	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	2016	107.43	7.76	12	1.63	350.00	4847.00	64100	20230209	-41.34	17250	20231026	117.97	38100	-1.31	20240110	29000	29.66	20240102	64100	-41.34	20230209	17250	117.97	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
64	20240110	141211	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37650	950	2	2.59	2979878000	80779	81.11	36550	38100	35900	47700	25700	36700	36889.27	0.67	-10649	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	2018	107.57	7.77	12	1.51	350.00	4847.00	64100	20230209	-41.26	17250	20231026	118.26	38100	-1.18	20240110	29000	29.83	20240102	64100	-41.26	20230209	17250	118.26	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
65	20240110	131207	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36850	150	2	0.41	2223899800	60617	60.86	36550	37450	35900	47700	25700	36700	36687.72	0.67	-10229	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	1975	105.29	7.60	12	1.13	350.00	4847.00	64100	20230209	-42.51	17250	20231026	113.62	37450	-1.60	20240110	29000	27.07	20240102	64100	-42.51	20230209	17250	113.62	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
66	20240110	121210	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37000	300	2	0.82	2084281550	56829	57.06	36550	37450	35900	47700	25700	36700	36676.37	0.67	-9276	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	1983	105.71	7.63	12	1.06	350.00	4847.00	64100	20230209	-42.28	17250	20231026	114.49	37450	-1.20	20240110	29000	27.59	20240102	64100	-42.28	20230209	17250	114.49	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
67	20240110	111209	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	37200	500	2	1.36	1856476500	50694	50.90	36550	37450	35900	47700	25700	36700	36621.23	0.67	-5650	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	1994	106.29	7.67	12	0.95	350.00	4847.00	64100	20230209	-41.97	17250	20231026	115.65	37450	-0.67	20240110	29000	28.28	20240102	64100	-41.97	20230209	17250	115.65	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
68	20240110	101206	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36300	-400	5	-1.09	942178150	25963	26.07	36550	36800	35900	47700	25700	36700	36289.26	0.67	-4865	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	1946	103.71	7.49	12	0.48	350.00	4847.00	64100	20230209	-43.37	17250	20231026	110.43	36800	-1.36	20240110	29000	25.17	20240102	64100	-43.37	20230209	17250	110.43	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
69	20240110	091207	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36200	-500	5	-1.36	332856550	9198	9.24	36550	36700	35900	47700	25700	36700	36187.93	0.67	-1809	38400	37550	35850	35000	33300	37975	35425	5	11000	100	22020	50	1	5360550	1941	103.43	7.47	12	0.17	350.00	4847.00	64100	20230209	-43.53	17250	20231026	109.86	36700	0.00	20240109	29000	24.83	20240102	64100	-43.53	20230209	17250	109.86	20231026	2.84	N	408900	100	5 억	36128	N	N	0	N	N
70	20240109	161204	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36700	2700	2	7.94	3426990950	96270	109.22	34650	36700	34150	44200	23800	34000	35580.83	0.73	-2477	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1967	104.86	7.57	12	1.80	350.00	4847.00	64100	20230209	-42.75	17250	20231026	112.75	36700	0.00	20240109	29000	26.55	20240102	64100	-42.75	20230209	17250	112.75	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
71	20240109	151206	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	36350	2350	2	6.91	2270893350	64631	73.33	34650	36350	34150	44200	23800	34000	35136.29	0.73	69	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1949	103.86	7.50	12	1.21	350.00	4847.00	64100	20230209	-43.29	17250	20231026	110.72	36350	0.00	20240109	29000	25.34	20240102	64100	-43.29	20230209	17250	110.72	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
72	20240109	141205	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	35100	1100	2	3.24	1242208500	35665	40.46	34650	35250	34150	44200	23800	34000	34829.90	0.73	-2355	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1882	100.29	7.24	12	0.67	350.00	4847.00	64100	20230209	-45.24	17250	20231026	103.48	35250	-0.43	20240109	29000	21.03	20240102	64100	-45.24	20230209	17250	103.48	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
73	20240109	131205	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34500	500	2	1.47	933853350	26869	30.48	34650	35150	34150	44200	23800	34000	34755.79	0.73	-3879	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1849	98.57	7.12	12	0.50	350.00	4847.00	64100	20230209	-46.18	17250	20231026	100.00	35150	-1.85	20240109	29000	18.97	20240102	64100	-46.18	20230209	17250	100.00	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
74	20240109	121215	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34950	950	2	2.79	777183800	22347	25.35	34650	35150	34150	44200	23800	34000	34777.99	0.73	-4194	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1874	99.86	7.21	12	0.42	350.00	4847.00	64100	20230209	-45.48	17250	20231026	102.61	35150	-0.57	20240109	29000	20.52	20240102	64100	-45.48	20230209	17250	102.61	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
75	20240109	111209	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34600	600	2	1.76	682669500	19637	22.28	34650	35150	34150	44200	23800	34000	34764.45	0.73	-4338	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1855	98.86	7.14	12	0.37	350.00	4847.00	64100	20230209	-46.02	17250	20231026	100.58	35150	-1.56	20240109	29000	19.31	20240102	64100	-46.02	20230209	17250	100.58	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
76	20240109	101206	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34750	750	2	2.21	556217350	15999	18.15	34650	35150	34150	44200	23800	34000	34765.76	0.73	-4527	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1863	99.29	7.17	12	0.30	350.00	4847.00	64100	20230209	-45.79	17250	20231026	101.45	35150	-1.14	20240109	29000	19.83	20240102	64100	-45.79	20230209	17250	101.45	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
77	20240109	091206	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34650	650	2	1.91	132505950	3841	4.36	34650	34700	34150	44200	23800	34000	34497.77	0.73	-1373	37200	35600	33300	31700	29400	36400	32500	5	10200	100	20400	50	1	5360550	1857	99.00	7.15	12	0.07	350.00	4847.00	64100	20230209	-45.94	17250	20231026	100.87	34900	-0.72	20240108	29000	19.48	20240102	64100	-45.94	20230209	17250	100.87	20231026	2.83	N	408900	100	5 억	39014	N	N	0	N	N
78	20240108	161203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34000	2550	2	8.11	2971835700	87891	510.85	31450	34900	31000	40850	22050	31450	33812.54	0.61	8808	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1823	97.14	7.01	12	1.64	350.00	4847.00	64100	20230209	-46.96	17250	20231026	97.10	34900	-2.58	20240108	29000	17.24	20240102	64100	-46.96	20230209	17250	97.10	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
79	20240108	151204	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34350	2900	2	9.22	2914710850	86213	501.09	31450	34900	31000	40850	22050	31450	33808.25	0.61	8239	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1841	98.14	7.09	12	1.61	350.00	4847.00	64100	20230209	-46.41	17250	20231026	99.13	34900	-1.58	20240108	29000	18.45	20240102	64100	-46.41	20230209	17250	99.13	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
80	20240108	141204	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34100	2650	2	8.43	2129859050	63425	368.64	31450	34550	31000	40850	22050	31450	33580.75	0.61	7328	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1828	97.43	7.04	12	1.18	350.00	4847.00	64100	20230209	-46.80	17250	20231026	97.68	34550	-1.30	20240108	29000	17.59	20240102	64100	-46.80	20230209	17250	97.68	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
81	20240108	131203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33350	1900	2	6.04	1938404650	57785	335.86	31450	34550	31000	40850	22050	31450	33545.12	0.61	5468	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1788	95.29	6.88	12	1.08	350.00	4847.00	64100	20230209	-47.97	17250	20231026	93.33	34550	-3.47	20240108	29000	15.00	20240102	64100	-47.97	20230209	17250	93.33	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
82	20240108	121204	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33350	1900	2	6.04	1889309150	56320	327.35	31450	34550	31000	40850	22050	31450	33545.97	0.61	5194	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1788	95.29	6.88	12	1.05	350.00	4847.00	64100	20230209	-47.97	17250	20231026	93.33	34550	-3.47	20240108	29000	15.00	20240102	64100	-47.97	20230209	17250	93.33	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
83	20240108	111205	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	33700	2250	2	7.15	1733844400	51686	300.41	31450	34550	31000	40850	22050	31450	33545.73	0.61	4272	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1807	96.29	6.95	12	0.96	350.00	4847.00	64100	20230209	-47.43	17250	20231026	95.36	34550	-2.46	20240108	29000	16.21	20240102	64100	-47.43	20230209	17250	95.36	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
84	20240108	101205	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	34500	3050	2	9.70	1353377800	40430	234.99	31450	34550	31000	40850	22050	31450	33474.59	0.61	2686	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1849	98.57	7.12	12	0.75	350.00	4847.00	64100	20230209	-46.18	17250	20231026	100.00	34550	-0.14	20240108	29000	18.97	20240102	64100	-46.18	20230209	17250	100.00	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
85	20240108	091202	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31200	-250	5	-0.79	43731850	1398	8.13	31450	31450	31000	40850	22050	31450	31281.72	0.61	439	32916	32182	31516	30782	30116	31850	30450	5	9400	100	18870	50	1	5360550	1672	89.14	6.44	12	0.03	350.00	4847.00	64100	20230209	-51.33	17250	20231026	80.87	32500	-4.00	20240104	29000	7.59	20240102	64100	-51.33	20230209	17250	80.87	20231026	2.69	N	408900	100	5 억	32791	N	N	123	N	N
86	20240105	161202	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31450	-500	5	-1.56	541546250	17195	49.96	31950	32250	30850	41500	22400	31950	31495.01	0.69	-4450	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1686	89.86	6.49	12	0.32	350.00	4847.00	64100	20230209	-50.94	17250	20231026	82.32	32500	-3.23	20240104	29000	8.45	20240102	64100	-50.94	20230209	17250	82.32	20231026	2.73	N	408900	100	5 억	37152	N	N	123	N	N
87	20240105	151203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31500	-450	5	-1.41	508341600	16138	46.89	31950	32250	30850	41500	22400	31950	31499.67	0.69	-3865	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1689	90.00	6.50	12	0.30	350.00	4847.00	64100	20230209	-50.86	17250	20231026	82.61	32500	-3.08	20240104	29000	8.62	20240102	64100	-50.86	20230209	17250	82.61	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
88	20240105	141200	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31250	-700	5	-2.19	442891700	14056	40.84	31950	32250	30850	41500	22400	31950	31509.09	0.69	-2561	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1675	89.29	6.45	12	0.26	350.00	4847.00	64100	20230209	-51.25	17250	20231026	81.16	32500	-3.85	20240104	29000	7.76	20240102	64100	-51.25	20230209	17250	81.16	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
89	20240105	131202	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31150	-800	5	-2.50	410168350	13010	37.80	31950	32250	30850	41500	22400	31950	31527.16	0.69	-2457	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1670	89.00	6.43	12	0.24	350.00	4847.00	64100	20230209	-51.40	17250	20231026	80.58	32500	-4.15	20240104	29000	7.41	20240102	64100	-51.40	20230209	17250	80.58	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
90	20240105	121203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31500	-450	5	-1.41	305448900	9674	28.11	31950	32250	30850	41500	22400	31950	31574.21	0.69	-1572	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1689	90.00	6.50	12	0.18	350.00	4847.00	64100	20230209	-50.86	17250	20231026	82.61	32500	-3.08	20240104	29000	8.62	20240102	64100	-50.86	20230209	17250	82.61	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
91	20240105	111159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31550	-400	5	-1.25	267187300	8456	24.57	31950	32250	30850	41500	22400	31950	31597.36	0.69	-1220	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1691	90.14	6.51	12	0.16	350.00	4847.00	64100	20230209	-50.78	17250	20231026	82.90	32500	-2.92	20240104	29000	8.79	20240102	64100	-50.78	20230209	17250	82.90	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
92	20240105	101203	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31750	-200	5	-0.63	158932400	5034	14.63	31950	32250	30850	41500	22400	31950	31571.79	0.69	-972	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1702	90.71	6.55	12	0.09	350.00	4847.00	64100	20230209	-50.47	17250	20231026	84.06	32500	-2.31	20240104	29000	9.48	20240102	64100	-50.47	20230209	17250	84.06	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
93	20240105	091159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31800	-150	5	-0.47	20180850	640	1.86	31950	32250	30850	41500	22400	31950	31532.58	0.69	-96	33616	32782	31666	30832	29716	32225	30275	5	9550	100	19170	50	1	5360550	1705	90.86	6.56	12	0.01	350.00	4847.00	64100	20230209	-50.39	17250	20231026	84.35	32500	-2.15	20240104	29000	9.66	20240102	64100	-50.39	20230209	17250	84.35	20231026	2.73	N	408900	100	5 억	37152	N	N	2	N	N
94	20240104	161157	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31950	350	2	1.11	1085214700	34258	42.46	32150	32500	30550	41050	22150	31600	31677.69	0.79	-4811	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1713	91.29	6.59	12	0.64	350.00	4847.00	64100	20230209	-50.16	17250	20231026	85.22	32500	-1.69	20240104	29000	10.17	20240102	64100	-50.16	20230209	17250	85.22	20231026	2.71	N	408900	100	5 억	42130	N	N	2	N	N
95	20240104	151159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31800	200	2	0.63	1065172300	33629	41.68	32150	32500	30550	41050	22150	31600	31674.24	0.79	-4721	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1705	90.86	6.56	12	0.63	350.00	4847.00	64100	20230209	-50.39	17250	20231026	84.35	32500	-2.15	20240104	29000	9.66	20240102	64100	-50.39	20230209	17250	84.35	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
96	20240104	141159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32000	400	2	1.27	965139600	30477	37.78	32150	32500	30550	41050	22150	31600	31667.83	0.79	-3120	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1715	91.43	6.60	12	0.57	350.00	4847.00	64100	20230209	-50.08	17250	20231026	85.51	32500	-1.54	20240104	29000	10.34	20240102	64100	-50.08	20230209	17250	85.51	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
97	20240104	131159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32450	850	2	2.69	867918400	27452	34.03	32150	32500	30550	41050	22150	31600	31615.86	0.79	-2911	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1739	92.71	6.69	12	0.51	350.00	4847.00	64100	20230209	-49.38	17250	20231026	88.12	32500	-0.15	20240104	29000	11.90	20240102	64100	-49.38	20230209	17250	88.12	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
98	20240104	121154	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31700	100	2	0.32	654672950	20844	25.84	32150	32400	30550	41050	22150	31600	31408.12	0.79	-3653	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1699	90.57	6.54	12	0.39	350.00	4847.00	64100	20230209	-50.55	17250	20231026	83.77	32400	-2.16	20240104	29000	9.31	20240102	64100	-50.55	20230209	17250	83.77	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
99	20240104	111155	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31500	-100	5	-0.32	612670450	19511	24.18	32150	32400	30550	41050	22150	31600	31401.17	0.79	-3831	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1689	90.00	6.50	12	0.36	350.00	4847.00	64100	20230209	-50.86	17250	20231026	82.61	32400	-2.78	20240104	29000	8.62	20240102	64100	-50.86	20230209	17250	82.61	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
100	20240104	101154	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31600	0	3	0.00	523451600	16687	20.68	32150	32400	30550	41050	22150	31600	31368.67	0.79	-2909	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1694	90.29	6.52	12	0.31	350.00	4847.00	64100	20230209	-50.70	17250	20231026	83.19	32400	-2.47	20240104	29000	8.97	20240102	64100	-50.70	20230209	17250	83.19	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
101	20240104	091159	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31450	-150	5	-0.47	260665500	8217	10.18	32150	32400	31050	41050	22150	31600	31722.87	0.79	-3395	33533	32566	31233	30266	28933	33050	30750	5	9450	100	18960	50	1	5360550	1686	89.86	6.49	12	0.15	350.00	4847.00	64100	20230209	-50.94	17250	20231026	82.32	32400	-2.93	20240104	29000	8.45	20240102	64100	-50.94	20230209	17250	82.32	20231026	2.71	N	408900	100	5 억	42130	N	N	0	N	N
102	20240103	161154	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31600	1450	2	4.81	2533245000	80653	233.33	30100	32200	29900	39150	21150	30150	31409.04	0.69	6031	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1694	90.29	6.52	12	1.50	350.00	4847.00	64100	20230209	-50.70	17250	20231026	83.19	32200	-1.86	20240103	29000	8.97	20240102	64100	-50.70	20230209	17250	83.19	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
103	20240103	151151	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31600	1450	2	4.81	2500641000	79621	230.34	30100	32200	29900	39150	21150	30150	31406.80	0.69	5959	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1694	90.29	6.52	12	1.49	350.00	4847.00	64100	20230209	-50.70	17250	20231026	83.19	32200	-1.86	20240103	29000	8.97	20240102	64100	-50.70	20230209	17250	83.19	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
104	20240103	141150	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31700	1550	2	5.14	2386881600	76011	219.90	30100	32200	29900	39150	21150	30150	31401.79	0.69	5346	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1699	90.57	6.54	12	1.42	350.00	4847.00	64100	20230209	-50.55	17250	20231026	83.77	32200	-1.55	20240103	29000	9.31	20240102	64100	-50.55	20230209	17250	83.77	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
105	20240103	131151	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	32200	2050	2	6.80	2119761100	67573	195.49	30100	32200	29900	39150	21150	30150	31369.94	0.69	4471	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1726	92.00	6.64	12	1.26	350.00	4847.00	64100	20230209	-49.77	17250	20231026	86.67	32200	0.00	20240103	29000	11.03	20240102	64100	-49.77	20230209	17250	86.67	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
106	20240103	121156	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31500	1350	2	4.48	1508695500	48369	139.93	30100	31650	29900	39150	21150	30150	31191.37	0.69	-3430	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1689	90.00	6.50	12	0.90	350.00	4847.00	64100	20230209	-50.86	17250	20231026	82.61	31650	-0.47	20240103	29000	8.62	20240102	64100	-50.86	20230209	17250	82.61	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
107	20240103	111151	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31400	1250	2	4.15	1336427350	42895	124.10	30100	31650	29900	39150	21150	30150	31155.78	0.69	-4013	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1683	89.71	6.48	12	0.80	350.00	4847.00	64100	20230209	-51.01	17250	20231026	82.03	31650	-0.79	20240103	29000	8.28	20240102	64100	-51.01	20230209	17250	82.03	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
108	20240103	101151	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31600	1450	2	4.81	953811550	30720	88.87	30100	31600	29900	39150	21150	30150	31048.55	0.69	1771	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1694	90.29	6.52	12	0.57	350.00	4847.00	64100	20230209	-50.70	17250	20231026	83.19	31600	0.00	20240103	29000	8.97	20240102	64100	-50.70	20230209	17250	83.19	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
109	20240103	091150	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	31050	900	2	2.99	162258550	5290	15.30	30100	31050	29900	39150	21150	30150	30672.69	0.69	1133	31383	30766	29883	29266	28383	31075	29575	5	9000	100	18090	50	1	5360550	1664	88.71	6.41	12	0.10	350.00	4847.00	64100	20230209	-51.56	17250	20231026	80.00	31050	0.00	20240103	29000	7.07	20240102	64100	-51.56	20230209	17250	80.00	20231026	2.52	N	408900	100	5 억	37000	N	N	1	N	N
110	20240102	161148	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	30150	1150	2	3.97	1031002100	34566	36.69	29000	30500	29000	37700	20300	29000	29828.07	0.67	773	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1616	86.14	6.22	12	0.64	350.00	4847.00	64100	20230209	-52.96	17250	20231026	74.78	30500	-1.15	20240102	29000	3.97	20240102	64100	-52.96	20230209	17250	74.78	20231026	2.53	N	408900	100	5 억	36174	N	N	1	N	N
111	20240102	151147	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	30150	1150	2	3.97	988355800	33152	35.19	29000	30500	29000	37700	20300	29000	29813.91	0.67	753	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1616	86.14	6.22	12	0.62	350.00	4847.00	64100	20230209	-52.96	17250	20231026	74.78	30500	-1.15	20240102	29000	3.97	20240102	64100	-52.96	20230209	17250	74.78	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
112	20240102	141148	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	29950	950	2	3.28	815491450	27410	29.10	29000	30300	29000	37700	20300	29000	29752.78	0.67	911	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1605	85.57	6.18	12	0.51	350.00	4847.00	64100	20230209	-53.28	17250	20231026	73.62	30300	-1.16	20240102	29000	3.28	20240102	64100	-53.28	20230209	17250	73.62	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
113	20240102	131141	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	30250	1250	2	4.31	656056400	22116	23.48	29000	30250	29000	37700	20300	29000	29665.63	0.67	282	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1622	86.43	6.24	12	0.41	350.00	4847.00	64100	20230209	-52.81	17250	20231026	75.36	30250	0.00	20240102	29000	4.31	20240102	64100	-52.81	20230209	17250	75.36	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
114	20240102	121142	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	29450	450	2	1.55	492921550	16659	17.68	29000	30050	29000	37700	20300	29000	29590.43	0.67	-2087	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1579	84.14	6.08	12	0.31	350.00	4847.00	64100	20230209	-54.06	17250	20231026	70.72	30050	-2.00	20240102	29000	1.55	20240102	64100	-54.06	20230209	17250	70.72	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
115	20240102	111140	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	29800	800	2	2.76	373943950	12631	13.41	29000	30050	29000	37700	20300	29000	29607.32	0.67	-2627	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1597	85.14	6.15	12	0.24	350.00	4847.00	64100	20230209	-53.51	17250	20231026	72.75	30050	-0.83	20240102	29000	2.76	20240102	64100	-53.51	20230209	17250	72.75	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
116	20240102	101131	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	29350	350	2	1.21	27199450	930	0.99	29000	29400	29000	37700	20300	29000	29258.68	0.67	-569	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1573	83.86	6.06	12	0.02	350.00	4847.00	64100	20230209	-54.21	17250	20231026	70.14	29400	-0.17	20240102	29000	1.21	20240102	64100	-54.21	20230209	17250	70.14	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N
117	20240102	091115	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	29000	0	3	0.00	0	0	0.00	0	0	0	37700	20300	29000	0.00	0.67	0	32666	30832	29616	27782	26566	31750	28700	5	8700	100	17400	50	1	5360550	1555	82.86	5.98	12	0.00	350.00	4847.00	64100	20230209	-54.76	17250	20231026	68.12	0	0.00	0	0	0.00	0	64100	-54.76	20230209	17250	68.12	20231026	2.53	N	408900	100	5 억	36174	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History