KissMeData/131100/price/prices-20240101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

49 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	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	20240123	120837	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	10	2	0.47	128762890	60908	62.74	2145	2145	2070	2745	1485	2115	2114.06	5307	2198	2156	2118	2076	2038	2177	2097	140	630	500	1310	5	1	28048252	596	-26.23	0.81	12	0.22	-81.00	2633.00	4255	20230419	-50.06	1705	20231030	24.63	2265	-6.18	20240102	1953	8.81	20240118	4255	-50.06	20230419	1705	24.63	20231030	0.14	N	131100	500	140 억	N	N	N	N
3	20240123	110834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2120	5	2	0.24	71706910	34040	35.06	2145	2145	2070	2745	1485	2115	2106.55	-3603	2198	2156	2118	2076	2038	2177	2097	140	630	500	1310	5	1	28048252	595	-26.17	0.81	12	0.12	-81.00	2633.00	4255	20230419	-50.18	1705	20231030	24.34	2265	-6.40	20240102	1953	8.55	20240118	4255	-50.18	20230419	1705	24.34	20231030	0.14	N	131100	500	140 억	N	N	N	N
4	20240123	100834	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	-10	5	-0.47	39591065	18810	19.37	2145	2145	2070	2745	1485	2115	2104.79	-3899	2198	2156	2118	2076	2038	2177	2097	140	630	500	1310	5	1	28048252	590	-25.99	0.80	12	0.07	-81.00	2633.00	4255	20230419	-50.53	1705	20231030	23.46	2265	-7.06	20240102	1953	7.78	20240118	4255	-50.53	20230419	1705	23.46	20231030	0.14	N	131100	500	140 억	N	N	N	N
5	20240123	090835	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	-35	5	-1.65	13412315	6368	6.56	2145	2145	2070	2745	1485	2115	2106.21	-4659	2198	2156	2118	2076	2038	2177	2097	140	630	500	1310	5	1	28048252	583	-25.68	0.79	12	0.02	-81.00	2633.00	4255	20230419	-51.12	1705	20231030	21.99	2265	-8.17	20240102	1953	6.50	20240118	4255	-51.12	20230419	1705	21.99	20231030	0.14	N	131100	500	140 억	N	N	N	N
6	20240119	160829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	50	2	2.46	121783010	58543	63.84	2045	2110	2045	2635	1425	2030	2080.23	5357	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	583	-25.68	0.79	12	0.21	-81.00	2633.00	4255	20230419	-51.12	1705	20231030	21.99	2265	-8.17	20240102	1953	6.50	20240118	4255	-51.12	20230419	1705	21.99	20231030	0.14	N	131100	500	140 억	N	N	N	N
7	20240119	150831	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	45	2	2.22	110823520	53272	58.09	2045	2110	2045	2635	1425	2030	2080.33	5461	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	582	-25.62	0.79	12	0.19	-81.00	2633.00	4255	20230419	-51.23	1705	20231030	21.70	2265	-8.39	20240102	1953	6.25	20240118	4255	-51.23	20230419	1705	21.70	20231030	0.14	N	131100	500	140 억	N	N	N	N
8	20240119	140830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	65	2	3.20	86423490	41556	45.32	2045	2110	2045	2635	1425	2030	2079.69	5951	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	588	-25.86	0.80	12	0.15	-81.00	2633.00	4255	20230419	-50.76	1705	20231030	22.87	2265	-7.51	20240102	1953	7.27	20240118	4255	-50.76	20230419	1705	22.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
9	20240119	130830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	65	2	3.20	74500615	35876	39.12	2045	2100	2045	2635	1425	2030	2076.61	6113	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	588	-25.86	0.80	12	0.13	-81.00	2633.00	4255	20230419	-50.76	1705	20231030	22.87	2265	-7.51	20240102	1953	7.27	20240118	4255	-50.76	20230419	1705	22.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
10	20240119	120833	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	60	2	2.96	68806680	33157	36.16	2045	2100	2045	2635	1425	2030	2075.18	5744	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	586	-25.80	0.79	12	0.12	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	1953	7.01	20240118	4255	-50.88	20230419	1705	22.58	20231030	0.14	N	131100	500	140 억	N	N	N	N
11	20240119	110832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	50	2	2.46	40584155	19626	21.40	2045	2090	2045	2635	1425	2030	2067.88	4086	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	583	-25.68	0.79	12	0.07	-81.00	2633.00	4255	20230419	-51.12	1705	20231030	21.99	2265	-8.17	20240102	1953	6.50	20240118	4255	-51.12	20230419	1705	21.99	20231030	0.14	N	131100	500	140 억	N	N	N	N
12	20240119	100836	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2060	30	2	1.48	21162910	10263	11.19	2045	2090	2045	2635	1425	2030	2062.06	2971	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	578	-25.43	0.78	12	0.04	-81.00	2633.00	4255	20230419	-51.59	1705	20231030	20.82	2265	-9.05	20240102	1953	5.48	20240118	4255	-51.59	20230419	1705	20.82	20231030	0.14	N	131100	500	140 억	N	N	N	N
13	20240119	090830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	15	2	0.74	2177335	1063	1.16	2045	2050	2045	2635	1425	2030	2048.29	581	2181	2105	2029	1953	1877	2143	1991	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.00	-81.00	2633.00	4255	20230419	-51.94	1705	20231030	19.94	2265	-9.71	20240102	1953	4.71	20240118	4255	-51.94	20230419	1705	19.94	20231030	0.14	N	131100	500	140 억	N	N	N	N
14	20240118	160827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	31	2	1.55	185569769	91631	85.28	1960	2105	1953	2595	1400	1999	2025.19	19928	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	569	-25.06	0.77	12	0.33	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억	N	N	N	N
15	20240118	150829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	36	2	1.80	178725974	88262	82.14	1960	2105	1953	2595	1400	1999	2024.95	18513	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	571	-25.12	0.77	12	0.31	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	2265	-10.15	20240102	1953	4.20	20240118	4255	-52.17	20230419	1705	19.35	20231030	0.14	N	131100	500	140 억	N	N	N	N
16	20240118	140829	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	21	2	1.05	172678399	85284	79.37	1960	2105	1953	2595	1400	1999	2024.75	18031	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	567	-24.94	0.77	12	0.30	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1953	3.43	20240118	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억	N	N	N	N
17	20240118	130827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	91	2	4.55	151849614	75100	69.89	1960	2105	1953	2595	1400	1999	2021.97	19495	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	586	-25.80	0.79	12	0.27	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	1953	7.01	20240118	4255	-50.88	20230419	1705	22.58	20231030	0.14	N	131100	500	140 억	N	N	N	N
18	20240118	120830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	31	2	1.55	107893304	53759	50.03	1960	2045	1953	2595	1400	1999	2006.98	10865	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	569	-25.06	0.77	12	0.19	-81.00	2633.00	4255	20230419	-52.29	1705	20231030	19.06	2265	-10.38	20240102	1953	3.94	20240118	4255	-52.29	20230419	1705	19.06	20231030	0.14	N	131100	500	140 억	N	N	N	N
19	20240118	110830	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	11	2	0.55	77145011	38627	35.95	1960	2045	1953	2595	1400	1999	1997.18	10228	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	564	-24.81	0.76	12	0.14	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1953	2.92	20240118	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억	N	N	N	N
20	20240118	100826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	36	2	1.80	57189747	28698	26.71	1960	2045	1953	2595	1400	1999	1992.81	10360	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	5	1	28048252	571	-25.12	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.17	1705	20231030	19.35	2265	-10.15	20240102	1953	4.20	20240118	4255	-52.17	20230419	1705	19.35	20231030	0.14	N	131100	500	140 억	N	N	N	N
21	20240118	090827	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1974	-25	5	-1.25	13626242	6920	6.44	1960	2020	1953	2595	1400	1999	1969.11	2039	2101	2050	2019	1968	1937	2034	1952	140	596	500	1230	1	1	28048252	554	-24.37	0.75	12	0.02	-81.00	2633.00	4255	20230419	-53.61	1705	20231030	15.78	2265	-12.85	20240102	1953	1.08	20240118	4255	-53.61	20230419	1705	15.78	20231030	0.14	N	131100	500	140 억	N	N	N	N
22	20240117	160825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1999	-66	5	-3.20	197673227	98678	144.75	2065	2070	1988	2680	1450	2065	2003.25	3020	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	1	1	28048252	561	-24.68	0.76	12	0.35	-81.00	2633.00	4255	20230419	-53.02	1705	20231030	17.24	2265	-11.74	20240102	1988	0.55	20240117	4255	-53.02	20230419	1705	17.24	20231030	0.14	N	131100	500	140 억	N	N	N	N
23	20240117	150828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	-65	5	-3.15	193169055	96422	141.45	2065	2070	1988	2680	1450	2065	2003.37	3358	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	561	-24.69	0.76	12	0.34	-81.00	2633.00	4255	20230419	-53.00	1705	20231030	17.30	2265	-11.70	20240102	1988	0.60	20240117	4255	-53.00	20230419	1705	17.30	20231030	0.14	N	131100	500	140 억	N	N	N	N
24	20240117	140826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-55	5	-2.66	145201330	72398	106.20	2065	2070	1988	2680	1450	2065	2005.60	2802	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	564	-24.81	0.76	12	0.26	-81.00	2633.00	4255	20230419	-52.76	1705	20231030	17.89	2265	-11.26	20240102	1988	1.11	20240117	4255	-52.76	20230419	1705	17.89	20231030	0.14	N	131100	500	140 억	N	N	N	N
25	20240117	130826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-40	5	-1.94	133017385	66318	97.28	2065	2070	1988	2680	1450	2065	2005.75	3447	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	568	-25.00	0.77	12	0.24	-81.00	2633.00	4255	20230419	-52.41	1705	20231030	18.77	2265	-10.60	20240102	1988	1.86	20240117	4255	-52.41	20230419	1705	18.77	20231030	0.14	N	131100	500	140 억	N	N	N	N
26	20240117	120828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-45	5	-2.18	108267500	53991	79.20	2065	2070	1988	2680	1450	2065	2005.29	3767	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	567	-24.94	0.77	12	0.19	-81.00	2633.00	4255	20230419	-52.53	1705	20231030	18.48	2265	-10.82	20240102	1988	1.61	20240117	4255	-52.53	20230419	1705	18.48	20231030	0.14	N	131100	500	140 억	N	N	N	N
27	20240117	110828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	-60	5	-2.91	96369452	48039	70.47	2065	2070	1988	2680	1450	2065	2006.07	1149	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	562	-24.75	0.76	12	0.17	-81.00	2633.00	4255	20230419	-52.88	1705	20231030	17.60	2265	-11.48	20240102	1988	0.86	20240117	4255	-52.88	20230419	1705	17.60	20231030	0.14	N	131100	500	140 억	N	N	N	N
28	20240117	100825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	-67	5	-3.24	71492547	35627	52.26	2065	2070	1988	2680	1450	2065	2006.70	-6110	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	1	1	28048252	560	-24.67	0.76	12	0.13	-81.00	2633.00	4255	20230419	-53.04	1705	20231030	17.18	2265	-11.79	20240102	1988	0.50	20240117	4255	-53.04	20230419	1705	17.18	20231030	0.14	N	131100	500	140 억	N	N	N	N
29	20240117	090828	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-15	5	-0.73	2535360	1228	1.80	2065	2070	2050	2680	1450	2065	2064.63	-911	2168	2116	2078	2026	1988	2097	2007	140	615	500	1280	5	1	28048252	575	-25.31	0.78	12	0.00	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	2030	0.99	20240112	4255	-51.82	20230419	1705	20.23	20231030	0.14	N	131100	500	140 억	N	N	N	N
30	20240116	160824	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-45	5	-2.13	142041135	68147	94.80	2110	2130	2040	2740	1480	2110	2084.39	-21458	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	579	-25.49	0.78	12	0.24	-81.00	2633.00	4255	20230419	-51.47	1705	20231030	21.11	2265	-8.83	20240102	2030	1.72	20240112	4255	-51.47	20230419	1705	21.11	20231030	0.14	N	131100	500	140 억	N	N	N	N
31	20240116	150823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-45	5	-2.13	124313605	59496	82.76	2110	2130	2050	2740	1480	2110	2089.44	-22033	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	579	-25.49	0.78	12	0.21	-81.00	2633.00	4255	20230419	-51.47	1705	20231030	21.11	2265	-8.83	20240102	2030	1.72	20240112	4255	-51.47	20230419	1705	21.11	20231030	0.14	N	131100	500	140 억	N	N	N	N
32	20240116	140825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	-35	5	-1.66	85641435	40817	56.78	2110	2130	2050	2740	1480	2110	2098.18	-20672	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	582	-25.62	0.79	12	0.15	-81.00	2633.00	4255	20230419	-51.23	1705	20231030	21.70	2265	-8.39	20240102	2030	2.22	20240112	4255	-51.23	20230419	1705	21.70	20231030	0.14	N	131100	500	140 억	N	N	N	N
33	20240116	130826	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	-15	5	-0.71	73778815	35105	48.83	2110	2130	2050	2740	1480	2110	2101.66	-20561	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	588	-25.86	0.80	12	0.13	-81.00	2633.00	4255	20230419	-50.76	1705	20231030	22.87	2265	-7.51	20240102	2030	3.20	20240112	4255	-50.76	20230419	1705	22.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
34	20240116	120825	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	-20	5	-0.95	68595755	32638	45.40	2110	2130	2050	2740	1480	2110	2101.71	-19176	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	586	-25.80	0.79	12	0.12	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	2030	2.96	20240112	4255	-50.88	20230419	1705	22.58	20231030	0.14	N	131100	500	140 억	N	N	N	N
35	20240116	110823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	-15	5	-0.71	64328945	30596	42.56	2110	2130	2050	2740	1480	2110	2102.53	-18338	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	588	-25.86	0.80	12	0.11	-81.00	2633.00	4255	20230419	-50.76	1705	20231030	22.87	2265	-7.51	20240102	2030	3.20	20240112	4255	-50.76	20230419	1705	22.87	20231030	0.14	N	131100	500	140 억	N	N	N	N
36	20240116	100823	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	-40	5	-1.90	59628695	28335	39.42	2110	2130	2050	2740	1480	2110	2104.42	-18371	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	581	-25.56	0.79	12	0.10	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	2265	-8.61	20240102	2030	1.97	20240112	4255	-51.35	20230419	1705	21.41	20231030	0.14	N	131100	500	140 억	N	N	N	N
37	20240116	090821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	0	3	0.00	6907305	3273	4.55	2110	2130	2105	2740	1480	2110	2110.39	-2401	2163	2136	2088	2061	2013	2150	2075	140	630	500	1300	5	1	28048252	592	-26.05	0.80	12	0.01	-81.00	2633.00	4255	20230419	-50.41	1705	20231030	23.75	2265	-6.84	20240102	2030	3.94	20240112	4255	-50.41	20230419	1705	23.75	20231030	0.14	N	131100	500	140 억	N	N	N	N
38	20240115	160822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	35	2	1.69	147403790	70711	36.34	2075	2115	2040	2695	1455	2075	2084.51	16146	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	592	-26.05	0.80	12	0.25	-81.00	2633.00	4255	20230419	-50.41	1705	20231030	23.75	2265	-6.84	20240102	2030	3.94	20240112	4255	-50.41	20230419	1705	23.75	20231030	0.20	N	131100	500	140 억	N	N	N	N
39	20240115	150822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	15	2	0.72	139359995	66892	34.38	2075	2115	2040	2695	1455	2075	2083.36	16662	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	586	-25.80	0.79	12	0.24	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	2030	2.96	20240112	4255	-50.88	20230419	1705	22.58	20231030	0.20	N	131100	500	140 억	N	N	N	N
40	20240115	140822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	30	2	1.45	131380145	63082	32.42	2075	2115	2040	2695	1455	2075	2082.69	17032	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	590	-25.99	0.80	12	0.22	-81.00	2633.00	4255	20230419	-50.53	1705	20231030	23.46	2265	-7.06	20240102	2030	3.69	20240112	4255	-50.53	20230419	1705	23.46	20231030	0.20	N	131100	500	140 억	N	N	N	N
41	20240115	130820	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2115	40	2	1.93	111991205	53821	27.66	2075	2115	2040	2695	1455	2075	2080.81	14916	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	593	-26.11	0.80	12	0.19	-81.00	2633.00	4255	20230419	-50.29	1705	20231030	24.05	2265	-6.62	20240102	2030	4.19	20240112	4255	-50.29	20230419	1705	24.05	20231030	0.20	N	131100	500	140 억	N	N	N	N
42	20240115	120822	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	25	2	1.20	98201255	47265	24.29	2075	2105	2040	2695	1455	2075	2077.67	12805	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	589	-25.93	0.80	12	0.17	-81.00	2633.00	4255	20230419	-50.65	1705	20231030	23.17	2265	-7.28	20240102	2030	3.45	20240112	4255	-50.65	20230419	1705	23.17	20231030	0.20	N	131100	500	140 억	N	N	N	N
43	20240115	110821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	5	2	0.24	67250515	32478	16.69	2075	2085	2040	2695	1455	2075	2070.65	5999	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	583	-25.68	0.79	12	0.12	-81.00	2633.00	4255	20230419	-51.12	1705	20231030	21.99	2265	-8.17	20240102	2030	2.46	20240112	4255	-51.12	20230419	1705	21.99	20231030	0.20	N	131100	500	140 억	N	N	N	N
44	20240115	100819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2085	10	2	0.48	52282440	25288	13.00	2075	2085	2040	2695	1455	2075	2067.48	3917	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	585	-25.74	0.79	12	0.09	-81.00	2633.00	4255	20230419	-51.00	1705	20231030	22.29	2265	-7.95	20240102	2030	2.71	20240112	4255	-51.00	20230419	1705	22.29	20231030	0.20	N	131100	500	140 억	N	N	N	N
45	20240115	090821	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-25	5	-1.20	18535640	9004	4.63	2075	2085	2040	2695	1455	2075	2058.60	284	2251	2162	2096	2007	1941	2130	1975	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.03	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	2030	0.99	20240112	4255	-51.82	20230419	1705	20.23	20231030	0.20	N	131100	500	140 억	N	N	N	N
46	20240112	160832	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	-100	5	-4.60	402032980	193613	163.99	2185	2185	2030	2825	1525	2175	2076.48	-18181	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	582	-25.62	0.79	12	0.69	-81.00	2633.00	4255	20230419	-51.23	1705	20231030	21.70	2265	-8.39	20240102	2030	2.22	20240112	4255	-51.23	20230419	1705	21.70	20231030	0.20	N	131100	500	140 억	N	N	N	N
47	20240112	150819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-110	5	-5.06	375454585	180770	153.11	2185	2185	2030	2825	1525	2175	2076.97	-13362	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	579	-25.49	0.78	12	0.64	-81.00	2633.00	4255	20230419	-51.47	1705	20231030	21.11	2265	-8.83	20240102	2030	1.72	20240112	4255	-51.47	20230419	1705	21.11	20231030	0.20	N	131100	500	140 억	N	N	N	N
48	20240112	140818	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	-125	5	-5.75	348349680	167563	141.92	2185	2185	2030	2825	1525	2175	2078.92	-12731	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	575	-25.31	0.78	12	0.60	-81.00	2633.00	4255	20230419	-51.82	1705	20231030	20.23	2265	-9.49	20240102	2030	0.99	20240112	4255	-51.82	20230419	1705	20.23	20231030	0.20	N	131100	500	140 억	N	N	N	N
49	20240112	130814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	-105	5	-4.83	282964710	135528	114.79	2185	2185	2050	2825	1525	2175	2087.87	-17444	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	581	-25.56	0.79	12	0.48	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	2265	-8.61	20240102	2050	0.98	20240112	4255	-51.35	20230419	1705	21.41	20231030	0.20	N	131100	500	140 억	N	N	N	N
50	20240112	120819	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	-85	5	-3.91	264439305	126608	107.23	2185	2185	2050	2825	1525	2175	2088.65	-15045	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	586	-25.80	0.79	12	0.45	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	2050	1.95	20240112	4255	-50.88	20230419	1705	22.58	20231030	0.20	N	131100	500	140 억	N	N	N	N
51	20240112	110815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	-85	5	-3.91	204228025	97481	82.56	2185	2185	2060	2825	1525	2175	2095.05	-14558	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	586	-25.80	0.79	12	0.35	-81.00	2633.00	4255	20230419	-50.88	1705	20231030	22.58	2265	-7.73	20240102	2060	1.46	20240112	4255	-50.88	20230419	1705	22.58	20231030	0.20	N	131100	500	140 억	N	N	N	N
52	20240112	100815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2070	-105	5	-4.83	151761910	72332	61.26	2185	2185	2060	2825	1525	2175	2098.13	-12109	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	581	-25.56	0.79	12	0.26	-81.00	2633.00	4255	20230419	-51.35	1705	20231030	21.41	2265	-8.61	20240102	2060	0.49	20240112	4255	-51.35	20230419	1705	21.41	20231030	0.20	N	131100	500	140 억	N	N	N	N
53	20240112	090817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-15	5	-0.69	7316790	3375	2.86	2185	2185	2160	2825	1525	2175	2167.94	-3212	2241	2207	2176	2142	2111	2192	2127	140	650	500	1340	5	1	28048252	606	-26.67	0.82	12	0.01	-81.00	2633.00	4255	20230419	-49.24	1705	20231030	26.69	2265	-4.64	20240102	2135	1.17	20240105	4255	-49.24	20230419	1705	26.69	20231030	0.20	N	131100	500	140 억	N	N	N	N
54	20240111	160811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	0	3	0.00	253571195	116949	126.21	2190	2210	2145	2825	1525	2175	2168.22	27356	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	610	-26.85	0.83	12	0.42	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	2265	-3.97	20240102	2135	1.87	20240105	4255	-48.88	20230419	1705	27.57	20231030	0.20	N	131100	500	140 억	N	N	N	N
55	20240111	150817	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	5	2	0.23	234548420	108184	116.75	2190	2210	2145	2825	1525	2175	2168.05	27152	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.39	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2135	2.11	20240105	4255	-48.77	20230419	1705	27.86	20231030	0.20	N	131100	500	140 억	N	N	N	N
56	20240111	140814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	0	3	0.00	226860930	104648	112.94	2190	2210	2145	2825	1525	2175	2167.85	27049	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	610	-26.85	0.83	12	0.37	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	2265	-3.97	20240102	2135	1.87	20240105	4255	-48.88	20230419	1705	27.57	20231030	0.20	N	131100	500	140 억	N	N	N	N
57	20240111	130812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	10	2	0.46	220217445	101595	109.64	2190	2210	2145	2825	1525	2175	2167.60	25999	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	613	-26.98	0.83	12	0.36	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2135	2.34	20240105	4255	-48.65	20230419	1705	28.15	20231030	0.20	N	131100	500	140 억	N	N	N	N
58	20240111	120812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	10	2	0.46	205650485	94906	102.42	2190	2210	2145	2825	1525	2175	2166.89	25998	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	613	-26.98	0.83	12	0.34	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2135	2.34	20240105	4255	-48.65	20230419	1705	28.15	20231030	0.20	N	131100	500	140 억	N	N	N	N
59	20240111	110814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	5	2	0.23	133532490	61660	66.54	2190	2210	2145	2825	1525	2175	2165.63	16838	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.22	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2135	2.11	20240105	4255	-48.77	20230419	1705	27.86	20231030	0.20	N	131100	500	140 억	N	N	N	N
60	20240111	100813	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	10	2	0.46	108035285	49938	53.89	2190	2210	2145	2825	1525	2175	2163.39	16323	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	613	-26.98	0.83	12	0.18	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2135	2.34	20240105	4255	-48.65	20230419	1705	28.15	20231030	0.20	N	131100	500	140 억	N	N	N	N
61	20240111	090812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	5	2	0.23	9204975	4216	4.55	2190	2210	2155	2825	1525	2175	2183.34	570	2258	2216	2183	2141	2108	2200	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.02	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2135	2.11	20240105	4255	-48.77	20230419	1705	27.86	20231030	0.20	N	131100	500	140 억	N	N	N	N
62	20240110	160810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-25	5	-1.14	201928860	92575	116.54	2220	2225	2150	2860	1540	2200	2181.25	-5921	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	610	-26.85	0.83	12	0.33	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	2265	-3.97	20240102	2135	1.87	20240105	4255	-48.88	20230419	1705	27.57	20231030	0.20	N	131100	500	140 억	N	N	N	N
63	20240110	150812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-25	5	-1.14	193400090	88657	111.60	2220	2225	2150	2860	1540	2200	2181.44	-4418	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	610	-26.85	0.83	12	0.32	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	2265	-3.97	20240102	2135	1.87	20240105	4255	-48.88	20230419	1705	27.57	20231030	0.20	N	131100	500	140 억	N	N	N	N
64	20240110	140814	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	-20	5	-0.91	178032795	81587	102.70	2220	2225	2150	2860	1540	2200	2182.12	-3664	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	611	-26.91	0.83	12	0.29	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2135	2.11	20240105	4255	-48.77	20230419	1705	27.86	20231030	0.20	N	131100	500	140 억	N	N	N	N
65	20240110	130811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	-20	5	-0.91	168367000	77154	97.12	2220	2225	2150	2860	1540	2200	2182.22	-3986	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	611	-26.91	0.83	12	0.28	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2135	2.11	20240105	4255	-48.77	20230419	1705	27.86	20231030	0.20	N	131100	500	140 억	N	N	N	N
66	20240110	120812	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	-5	5	-0.23	158734805	72736	91.56	2220	2225	2150	2860	1540	2200	2182.34	-4047	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	616	-27.10	0.83	12	0.26	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	2265	-3.09	20240102	2135	2.81	20240105	4255	-48.41	20230419	1705	28.74	20231030	0.20	N	131100	500	140 억	N	N	N	N
67	20240110	110811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	-15	5	-0.68	146576345	67198	84.59	2220	2225	2150	2860	1540	2200	2181.26	-3117	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	613	-26.98	0.83	12	0.24	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2135	2.34	20240105	4255	-48.65	20230419	1705	28.15	20231030	0.20	N	131100	500	140 억	N	N	N	N
68	20240110	100810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2170	-30	5	-1.36	102641790	47076	59.26	2220	2225	2150	2860	1540	2200	2180.34	-5711	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	609	-26.79	0.82	12	0.17	-81.00	2633.00	4255	20230419	-49.00	1705	20231030	27.27	2265	-4.19	20240102	2135	1.64	20240105	4255	-49.00	20230419	1705	27.27	20231030	0.20	N	131100	500	140 억	N	N	N	N
69	20240110	090810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	0	3	0.00	8077225	3659	4.61	2220	2225	2195	2860	1540	2200	2207.50	115	2246	2222	2201	2177	2156	2235	2190	140	660	500	1360	5	1	28048252	617	-27.16	0.84	12	0.01	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	2265	-2.87	20240102	2135	3.04	20240105	4255	-48.30	20230419	1705	29.03	20231030	0.20	N	131100	500	140 억	N	N	N	N
70	20240109	160808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-5	5	-0.23	174709435	79425	89.10	2185	2225	2180	2865	1545	2205	2199.67	17252	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	617	-27.16	0.84	12	0.28	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	2265	-2.87	20240102	2135	3.04	20240105	4255	-48.30	20230419	1705	29.03	20231030	0.20	N	131100	500	140 억	N	N	N	N
71	20240109	150809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	0	3	0.00	155064410	70491	79.08	2185	2225	2180	2865	1545	2205	2199.78	16175	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	618	-27.22	0.84	12	0.25	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2265	-2.65	20240102	2135	3.28	20240105	4255	-48.18	20230419	1705	29.33	20231030	0.20	N	131100	500	140 억	N	N	N	N
72	20240109	140809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	0	3	0.00	134911025	61344	68.82	2185	2225	2180	2865	1545	2205	2199.25	16642	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	618	-27.22	0.84	12	0.22	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2265	-2.65	20240102	2135	3.28	20240105	4255	-48.18	20230419	1705	29.33	20231030	0.20	N	131100	500	140 억	N	N	N	N
73	20240109	130809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-5	5	-0.23	128115200	58251	65.35	2185	2225	2180	2865	1545	2205	2199.36	16977	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	617	-27.16	0.84	12	0.21	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	2265	-2.87	20240102	2135	3.04	20240105	4255	-48.30	20230419	1705	29.03	20231030	0.20	N	131100	500	140 억	N	N	N	N
74	20240109	120815	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-5	5	-0.23	114792660	52207	58.57	2185	2225	2180	2865	1545	2205	2198.80	16634	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	617	-27.16	0.84	12	0.19	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	2265	-2.87	20240102	2135	3.04	20240105	4255	-48.30	20230419	1705	29.03	20231030	0.20	N	131100	500	140 억	N	N	N	N
75	20240109	110811	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	-10	5	-0.45	99817095	45405	50.94	2185	2225	2180	2865	1545	2205	2198.37	16340	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	616	-27.10	0.83	12	0.16	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	2265	-3.09	20240102	2135	2.81	20240105	4255	-48.41	20230419	1705	28.74	20231030	0.20	N	131100	500	140 억	N	N	N	N
76	20240109	100810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2215	10	2	0.45	38621145	17555	19.69	2185	2225	2180	2865	1545	2205	2200.01	3548	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	621	-27.35	0.84	12	0.06	-81.00	2633.00	4255	20230419	-47.94	1705	20231030	29.91	2265	-2.21	20240102	2135	3.75	20240105	4255	-47.94	20230419	1705	29.91	20231030	0.20	N	131100	500	140 억	N	N	N	N
77	20240109	090810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	-15	5	-0.68	9456955	4326	4.85	2185	2195	2180	2865	1545	2205	2186.07	-375	2285	2245	2210	2170	2135	2227	2152	140	660	500	1360	5	1	28048252	614	-27.04	0.83	12	0.02	-81.00	2633.00	4255	20230419	-48.53	1705	20231030	28.45	2265	-3.31	20240102	2135	2.58	20240105	4255	-48.53	20230419	1705	28.45	20231030	0.20	N	131100	500	140 억	N	N	N	N
78	20240108	160808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-15	5	-0.68	196309055	89098	111.03	2220	2250	2175	2885	1555	2220	2203.29	-9578	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	618	-27.22	0.84	12	0.32	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2265	-2.65	20240102	2135	3.28	20240105	4255	-48.18	20230419	1705	29.33	20231030	0.20	N	131100	500	140 억	N	N	N	N
79	20240108	150809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	-25	5	-1.13	181336080	82286	102.54	2220	2250	2175	2885	1555	2220	2203.73	-8183	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	616	-27.10	0.83	12	0.29	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	2265	-3.09	20240102	2135	2.81	20240105	4255	-48.41	20230419	1705	28.74	20231030	0.20	N	131100	500	140 억	N	N	N	N
80	20240108	140808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	-10	5	-0.45	154229815	69909	87.12	2220	2250	2175	2885	1555	2220	2206.15	-7633	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	620	-27.28	0.84	12	0.25	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	2265	-2.43	20240102	2135	3.51	20240105	4255	-48.06	20230419	1705	29.62	20231030	0.20	N	131100	500	140 억	N	N	N	N
81	20240108	130808	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	0	3	0.00	136513770	61884	77.11	2220	2250	2175	2885	1555	2220	2205.96	-6282	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	623	-27.41	0.84	12	0.22	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	2265	-1.99	20240102	2135	3.98	20240105	4255	-47.83	20230419	1705	30.21	20231030	0.20	N	131100	500	140 억	N	N	N	N
82	20240108	120809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-20	5	-0.90	125595365	56949	70.97	2220	2250	2175	2885	1555	2220	2205.40	-4579	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	617	-27.16	0.84	12	0.20	-81.00	2633.00	4255	20230419	-48.30	1705	20231030	29.03	2265	-2.87	20240102	2135	3.04	20240105	4255	-48.30	20230419	1705	29.03	20231030	0.20	N	131100	500	140 억	N	N	N	N
83	20240108	110810	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	-25	5	-1.13	73993525	33700	41.99	2220	2240	2175	2885	1555	2220	2195.65	-2540	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	616	-27.10	0.83	12	0.12	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	2265	-3.09	20240102	2135	2.81	20240105	4255	-48.41	20230419	1705	28.74	20231030	0.20	N	131100	500	140 억	N	N	N	N
84	20240108	100809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	-30	5	-1.35	48384435	21997	27.41	2220	2240	2180	2885	1555	2220	2199.58	-4373	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	614	-27.04	0.83	12	0.08	-81.00	2633.00	4255	20230419	-48.53	1705	20231030	28.45	2265	-3.31	20240102	2135	2.58	20240105	4255	-48.53	20230419	1705	28.45	20231030	0.20	N	131100	500	140 억	N	N	N	N
85	20240108	090807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-15	5	-0.68	22855825	10344	12.89	2220	2240	2200	2885	1555	2220	2209.56	649	2290	2255	2195	2160	2100	2272	2177	140	665	500	1370	5	1	28048252	618	-27.22	0.84	12	0.04	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2265	-2.65	20240102	2135	3.28	20240105	4255	-48.18	20230419	1705	29.33	20231030	0.20	N	131100	500	140 억	N	N	N	N
86	20240105	160807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	60	2	2.78	173630905	79017	73.98	2195	2230	2135	2805	1515	2160	2197.30	11615	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	623	-27.41	0.84	12	0.28	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	2265	-1.99	20240102	2135	3.98	20240105	4255	-47.83	20230419	1705	30.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
87	20240105	150809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	35	2	1.62	154565780	70387	65.90	2195	2230	2135	2805	1515	2160	2195.94	12070	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	616	-27.10	0.83	12	0.25	-81.00	2633.00	4255	20230419	-48.41	1705	20231030	28.74	2265	-3.09	20240102	2135	2.81	20240105	4255	-48.41	20230419	1705	28.74	20231030	0.14	N	131100	500	140 억	N	N	N	N
88	20240105	140805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	70	2	3.24	128855675	58755	55.01	2195	2230	2135	2805	1515	2160	2193.10	12640	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	625	-27.53	0.85	12	0.21	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	2265	-1.55	20240102	2135	4.45	20240105	4255	-47.59	20230419	1705	30.79	20231030	0.14	N	131100	500	140 억	N	N	N	N
89	20240105	130807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	60	2	2.78	111359080	50857	47.61	2195	2230	2135	2805	1515	2160	2189.65	12008	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	623	-27.41	0.84	12	0.18	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	2265	-1.99	20240102	2135	3.98	20240105	4255	-47.83	20230419	1705	30.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
90	20240105	120807	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	50	2	2.31	94373540	43220	40.46	2195	2230	2135	2805	1515	2160	2183.56	11317	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	620	-27.28	0.84	12	0.15	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	2265	-2.43	20240102	2135	3.51	20240105	4255	-48.06	20230419	1705	29.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
91	20240105	110805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	50	2	2.31	74276125	34138	31.96	2195	2220	2135	2805	1515	2160	2175.76	10360	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	620	-27.28	0.84	12	0.12	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	2265	-2.43	20240102	2135	3.51	20240105	4255	-48.06	20230419	1705	29.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
92	20240105	100809	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2170	10	2	0.46	48415875	22332	20.91	2195	2195	2135	2805	1515	2160	2168.00	5902	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	609	-26.79	0.82	12	0.08	-81.00	2633.00	4255	20230419	-49.00	1705	20231030	27.27	2265	-4.19	20240102	2135	1.64	20240105	4255	-49.00	20230419	1705	27.27	20231030	0.14	N	131100	500	140 억	N	N	N	N
93	20240105	090805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	20	2	0.93	2892695	1321	1.24	2195	2195	2170	2805	1515	2160	2189.78	-207	2256	2207	2176	2127	2096	2192	2112	140	645	500	1330	5	1	28048252	611	-26.91	0.83	12	0.00	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2145	1.63	20240104	4255	-48.77	20230419	1705	27.86	20231030	0.14	N	131100	500	140 억	N	N	N	N
94	20240104	160803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2160	-70	5	-3.14	230199870	106237	75.75	2225	2225	2145	2895	1565	2230	2166.71	537	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	606	-26.67	0.82	12	0.38	-81.00	2633.00	4255	20230419	-49.24	1705	20231030	26.69	2265	-4.64	20240102	2145	0.70	20240104	4255	-49.24	20230419	1705	26.69	20231030	0.14	N	131100	500	140 억	N	N	N	N
95	20240104	150805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	-45	5	-2.02	216668680	99988	71.30	2225	2225	2145	2895	1565	2230	2166.77	218	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	613	-26.98	0.83	12	0.36	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2145	1.86	20240104	4255	-48.65	20230419	1705	28.15	20231030	0.14	N	131100	500	140 억	N	N	N	N
96	20240104	140805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-55	5	-2.47	171146360	78967	56.31	2225	2225	2145	2895	1565	2230	2167.10	-1350	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	610	-26.85	0.83	12	0.28	-81.00	2633.00	4255	20230419	-48.88	1705	20231030	27.57	2265	-3.97	20240102	2145	1.40	20240104	4255	-48.88	20230419	1705	27.57	20231030	0.14	N	131100	500	140 억	N	N	N	N
97	20240104	130805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	-45	5	-2.02	153787455	71006	50.63	2225	2225	2145	2895	1565	2230	2165.59	-1526	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	613	-26.98	0.83	12	0.25	-81.00	2633.00	4255	20230419	-48.65	1705	20231030	28.15	2265	-3.53	20240102	2145	1.86	20240104	4255	-48.65	20230419	1705	28.15	20231030	0.14	N	131100	500	140 억	N	N	N	N
98	20240104	120802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	-40	5	-1.79	146182985	67513	48.14	2225	2225	2145	2895	1565	2230	2164.99	-1213	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	614	-27.04	0.83	12	0.24	-81.00	2633.00	4255	20230419	-48.53	1705	20231030	28.45	2265	-3.31	20240102	2145	2.10	20240104	4255	-48.53	20230419	1705	28.45	20231030	0.14	N	131100	500	140 억	N	N	N	N
99	20240104	110802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2170	-60	5	-2.69	127754155	59072	42.12	2225	2225	2145	2895	1565	2230	2162.37	-273	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	609	-26.79	0.82	12	0.21	-81.00	2633.00	4255	20230419	-49.00	1705	20231030	27.27	2265	-4.19	20240102	2145	1.17	20240104	4255	-49.00	20230419	1705	27.27	20231030	0.14	N	131100	500	140 억	N	N	N	N
100	20240104	100802	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2170	-60	5	-2.69	84033550	38819	27.68	2225	2225	2145	2895	1565	2230	2164.29	3121	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	609	-26.79	0.82	12	0.14	-81.00	2633.00	4255	20230419	-49.00	1705	20231030	27.27	2265	-4.19	20240102	2145	1.17	20240104	4255	-49.00	20230419	1705	27.27	20231030	0.14	N	131100	500	140 억	N	N	N	N
101	20240104	090805	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2180	-50	5	-2.24	44336150	20441	14.58	2225	2225	2155	2895	1565	2230	2168.15	2909	2283	2256	2228	2201	2173	2242	2187	140	665	500	1380	5	1	28048252	611	-26.91	0.83	12	0.07	-81.00	2633.00	4255	20230419	-48.77	1705	20231030	27.86	2265	-3.75	20240102	2155	1.16	20240104	4255	-48.77	20230419	1705	27.86	20231030	0.14	N	131100	500	140 억	N	N	N	N
102	20240103	160801	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-25	5	-1.11	309150880	138810	133.22	2250	2255	2200	2930	1580	2255	2227.13	-7033	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	625	-27.53	0.85	12	0.49	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	2265	-1.55	20240102	2195	1.59	20240102	4255	-47.59	20230419	1705	30.79	20231030	0.14	N	131100	500	140 억	N	N	N	N
103	20240103	150800	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-35	5	-1.55	284084430	127494	122.36	2250	2255	2200	2930	1580	2255	2228.22	-3956	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	623	-27.41	0.84	12	0.45	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	2265	-1.99	20240102	2195	1.14	20240102	4255	-47.83	20230419	1705	30.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
104	20240103	140757	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2235	-20	5	-0.89	231403970	103761	99.59	2250	2255	2200	2930	1580	2255	2230.16	-1350	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	627	-27.59	0.85	12	0.37	-81.00	2633.00	4255	20230419	-47.47	1705	20231030	31.09	2265	-1.32	20240102	2195	1.82	20240102	4255	-47.47	20230419	1705	31.09	20231030	0.14	N	131100	500	140 억	N	N	N	N
105	20240103	130800	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-25	5	-1.11	214741315	96298	92.42	2250	2255	2200	2930	1580	2255	2229.97	1926	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	625	-27.53	0.85	12	0.34	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	2265	-1.55	20240102	2195	1.59	20240102	4255	-47.59	20230419	1705	30.79	20231030	0.14	N	131100	500	140 억	N	N	N	N
106	20240103	120803	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2235	-20	5	-0.89	202132930	90657	87.01	2250	2255	2200	2930	1580	2255	2229.65	3188	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	627	-27.59	0.85	12	0.32	-81.00	2633.00	4255	20230419	-47.47	1705	20231030	31.09	2265	-1.32	20240102	2195	1.82	20240102	4255	-47.47	20230419	1705	31.09	20231030	0.14	N	131100	500	140 억	N	N	N	N
107	20240103	110758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	-25	5	-1.11	102026425	45958	44.11	2250	2255	2200	2930	1580	2255	2219.99	-5330	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	625	-27.53	0.85	12	0.16	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	2265	-1.55	20240102	2195	1.59	20240102	4255	-47.59	20230419	1705	30.79	20231030	0.14	N	131100	500	140 억	N	N	N	N
108	20240103	100800	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-50	5	-2.22	77504980	34932	33.53	2250	2255	2200	2930	1580	2255	2218.74	-1479	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	618	-27.22	0.84	12	0.12	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2265	-2.65	20240102	2195	0.46	20240102	4255	-48.18	20230419	1705	29.33	20231030	0.14	N	131100	500	140 억	N	N	N	N
109	20240103	090759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-35	5	-1.55	16791475	7506	7.20	2250	2255	2220	2930	1580	2255	2237.07	-447	2308	2281	2238	2211	2168	2295	2225	140	675	500	1390	5	1	28048252	623	-27.41	0.84	12	0.03	-81.00	2633.00	4255	20230419	-47.83	1705	20231030	30.21	2265	-1.99	20240102	2195	1.14	20240102	4255	-47.83	20230419	1705	30.21	20231030	0.14	N	131100	500	140 억	N	N	N	N
110	20240102	160758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2255	25	2	1.12	230357205	103106	73.97	2220	2265	2195	2895	1565	2230	2234.15	2967	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	632	-27.84	0.86	12	0.37	-81.00	2633.00	4255	20230419	-47.00	1705	20231030	32.26	2265	-0.44	20240102	2195	2.73	20240102	4255	-47.00	20230419	1705	32.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
111	20240102	150758	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2255	25	2	1.12	201714795	90412	64.87	2220	2260	2195	2895	1565	2230	2231.06	4265	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	632	-27.84	0.86	12	0.32	-81.00	2633.00	4255	20230419	-47.00	1705	20231030	32.26	2260	-0.22	20240102	2195	2.73	20240102	4255	-47.00	20230419	1705	32.26	20231030	0.14	N	131100	500	140 억	N	N	N	N
112	20240102	140759	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2240	10	2	0.45	143768420	64582	46.33	2220	2250	2195	2895	1565	2230	2226.14	4206	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	628	-27.65	0.85	12	0.23	-81.00	2633.00	4255	20230419	-47.36	1705	20231030	31.38	2250	-0.44	20240102	2195	2.05	20240102	4255	-47.36	20230419	1705	31.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
113	20240102	130754	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2240	10	2	0.45	121287395	54544	39.13	2220	2250	2195	2895	1565	2230	2223.66	1001	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	628	-27.65	0.85	12	0.19	-81.00	2633.00	4255	20230419	-47.36	1705	20231030	31.38	2250	-0.44	20240102	2195	2.05	20240102	4255	-47.36	20230419	1705	31.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
114	20240102	120753	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2240	10	2	0.45	95609210	43056	30.89	2220	2250	2195	2895	1565	2230	2220.58	2727	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	628	-27.65	0.85	12	0.15	-81.00	2633.00	4255	20230419	-47.36	1705	20231030	31.38	2250	-0.44	20240102	2195	2.05	20240102	4255	-47.36	20230419	1705	31.38	20231030	0.14	N	131100	500	140 억	N	N	N	N
115	20240102	110754	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2210	-20	5	-0.90	51477800	23294	16.71	2220	2225	2195	2895	1565	2230	2209.92	-3970	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	620	-27.28	0.84	12	0.08	-81.00	2633.00	4255	20230419	-48.06	1705	20231030	29.62	2225	-0.67	20240102	2195	0.68	20240102	4255	-48.06	20230419	1705	29.62	20231030	0.14	N	131100	500	140 억	N	N	N	N
116	20240102	100746	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2205	-25	5	-1.12	12930080	5849	4.20	2220	2220	2200	2895	1565	2230	2210.65	-793	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	618	-27.22	0.84	12	0.02	-81.00	2633.00	4255	20230419	-48.18	1705	20231030	29.33	2220	-0.68	20240102	2200	0.23	20240102	4255	-48.18	20230419	1705	29.33	20231030	0.14	N	131100	500	140 억	N	N	N	N
117	20240102	090737	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0	2316	2272	2216	2172	2116	2245	2145	140	665	500	1380	5	1	28048252	625	-27.53	0.85	12	0.00	-81.00	2633.00	4255	20230419	-47.59	1705	20231030	30.79	0	0.00	0	0	0.00	0	4255	-47.59	20230419	1705	30.79	20231030	0.14	N	131100	500	140 억	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History