KissMeData/039340/price/prices-20240101.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120451	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5970	0	3	0.00	7308200	1225	18.27	5990	6000	5940	7760	4180	5970	5965.88	4.56	-3	46	6050	6010	5940	5900	5830	6030	5920	115	1790	500	4050	10	1	23000000	1373	9.95	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.75	N	039340	500	115 억	513466	N	N	N	N
3	20240123	110451	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5970	0	3	0.00	5842140	979	14.60	5990	6000	5940	7760	4180	5970	5967.46	4.56	-14	4	6050	6010	5940	5900	5830	6030	5920	115	1790	500	4050	10	1	23000000	1373	9.95	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.75	N	039340	500	115 억	513455	N	N	N	N
4	20240123	100450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	-20	5	-0.34	3477750	582	8.68	5990	6000	5940	7760	4180	5970	5975.52	4.56	-14	24	6050	6010	5940	5900	5830	6030	5920	115	1790	500	4050	10	1	23000000	1369	9.92	0.78	12	0.00	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.75	N	039340	500	115 억	513455	N	N	N	N
5	20240123	090450	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	20	2	0.34	179550	30	0.45	5990	5990	5970	7760	4180	5970	5985.00	4.56	-14	-14	6050	6010	5940	5900	5830	6030	5920	115	1790	500	4050	10	1	23000000	1378	9.98	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6120	-2.12	20240118	5770	3.81	20240110	8270	-27.57	20230309	5060	18.38	20231026	0.75	N	039340	500	115 억	513455	N	N	N	N
6	20240119	160446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	0	3	0.00	76154300	12842	12.70	5950	6050	5910	7730	4170	5950	5930.10	4.56	-1157	-1191	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1369	9.92	0.78	12	0.06	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.71	N	039340	500	115 억	513571	N	N	N	N
7	20240119	150448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5960	10	2	0.17	69177330	11668	11.54	5950	6050	5910	7730	4170	5950	5928.81	4.56	-507	-541	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1371	9.93	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6120	-2.61	20240118	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.71	N	039340	500	115 억	514221	N	N	N	N
8	20240119	140446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	0	3	0.00	22491380	3774	3.73	5950	6050	5910	7730	4170	5950	5959.56	4.57	-192	198	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.71	N	039340	500	115 억	514536	N	N	N	N
9	20240119	130448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	20	2	0.34	22252650	3734	3.69	5950	6050	5910	7730	4170	5950	5959.47	4.57	-187	203	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1373	9.95	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.71	N	039340	500	115 억	514541	N	N	N	N
10	20240119	120450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5990	40	2	0.67	20969010	3519	3.48	5950	6050	5910	7730	4170	5950	5958.80	4.57	-87	303	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1378	9.98	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6120	-2.12	20240118	5770	3.81	20240110	8270	-27.57	20230309	5060	18.38	20231026	0.71	N	039340	500	115 억	514641	N	N	N	N
11	20240119	110449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	20	2	0.34	17553150	2948	2.91	5950	6050	5910	7730	4170	5950	5954.26	4.57	-43	347	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1373	9.95	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.71	N	039340	500	115 억	514685	N	N	N	N
12	20240119	100452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5970	20	2	0.34	16842450	2829	2.80	5950	6050	5910	7730	4170	5950	5953.50	4.57	-34	356	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1373	9.95	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.71	N	039340	500	115 억	514694	N	N	N	N
13	20240119	090446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6000	50	2	0.84	3554440	596	0.59	5950	6050	5950	7730	4170	5950	5963.83	4.57	-5	385	6256	6102	5966	5812	5676	6180	5890	115	1780	500	4040	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6120	-1.96	20240118	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	514723	N	N	N	N
14	20240118	160446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	100	2	1.71	605517540	101142	2125.28	5850	6120	5830	7600	4100	5850	5986.81	4.57	5120	5151	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1369	9.92	0.78	12	0.44	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6120	-2.78	20240118	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.71	N	039340	500	115 억	514728	N	N	N	N
15	20240118	150447	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	80	2	1.37	598121320	99897	2099.12	5850	6120	5830	7600	4100	5850	5987.38	4.57	5072	5071	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1364	9.88	0.77	12	0.43	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6120	-3.10	20240118	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	514680	N	N	N	N
16	20240118	140446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	150	2	2.56	583596820	97447	2047.64	5850	6120	5830	7600	4100	5850	5988.86	4.57	5081	5080	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1380	10.00	0.78	12	0.42	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6120	-1.96	20240118	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	514689	N	N	N	N
17	20240118	130446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	140	2	2.39	582927630	97335	2045.28	5850	6120	5830	7600	4100	5850	5988.88	4.57	5081	5080	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1378	9.98	0.78	12	0.42	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6120	-2.12	20240118	5770	3.81	20240110	8270	-27.57	20230309	5060	18.38	20231026	0.71	N	039340	500	115 억	514689	N	N	N	N
18	20240118	120448	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5970	120	2	2.05	572338140	95563	2008.05	5850	6120	5830	7600	4100	5850	5989.12	4.57	5081	5080	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1373	9.95	0.78	12	0.42	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6120	-2.45	20240118	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.71	N	039340	500	115 억	514689	N	N	N	N
19	20240118	110448	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6060	210	2	3.59	557628610	93116	1956.63	5850	6120	5830	7600	4100	5850	5988.54	4.57	5223	5222	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1394	10.10	0.79	12	0.40	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6120	-0.98	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.71	N	039340	500	115 억	514831	N	N	N	N
20	20240118	100446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6060	210	2	3.59	393544440	66162	1390.25	5850	6100	5830	7600	4100	5850	5948.19	4.58	6542	6541	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1394	10.10	0.79	12	0.29	600.00	7667.00	8270	20230309	-26.72	5060	20231026	19.76	6100	-0.66	20240118	5770	5.03	20240110	8270	-26.72	20230309	5060	19.76	20231026	0.71	N	039340	500	115 억	516150	N	N	N	N
21	20240118	090446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	0	3	0.00	865800	148	3.11	5850	5850	5850	7600	4100	5850	5850.00	4.52	4	-1	6090	5970	5910	5790	5730	5940	5760	115	1750	500	3970	10	1	23000000	1346	9.75	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6050	-3.31	20240105	5770	1.39	20240110	8270	-29.26	20230309	5060	15.61	20231026	0.71	N	039340	500	115 억	509612	N	N	N	N
22	20240117	160445	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	-150	5	-2.50	28086740	4759	42.37	6000	6030	5850	7800	4200	6000	5901.82	4.52	-80	-80	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1346	9.75	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6050	-3.31	20240105	5770	1.39	20240110	8270	-29.26	20230309	5060	15.61	20231026	0.71	N	039340	500	115 억	509608	N	N	N	N
23	20240117	150447	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	-110	5	-1.83	19773930	3341	29.75	6000	6030	5880	7800	4200	6000	5918.57	4.52	-30	-25	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1355	9.82	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5770	2.08	20240110	8270	-28.78	20230309	5060	16.40	20231026	0.71	N	039340	500	115 억	509658	N	N	N	N
24	20240117	140445	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	-50	5	-0.83	18461730	3119	27.77	6000	6030	5880	7800	4200	6000	5919.12	4.52	70	75	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1369	9.92	0.78	12	0.01	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.71	N	039340	500	115 억	509758	N	N	N	N
25	20240117	130446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-70	5	-1.17	18408240	3110	27.69	6000	6030	5880	7800	4200	6000	5919.05	4.52	70	81	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	509758	N	N	N	N
26	20240117	120447	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5880	-120	5	-2.00	16656340	2813	25.05	6000	6030	5880	7800	4200	6000	5921.20	4.52	70	81	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1352	9.80	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6050	-2.81	20240105	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.71	N	039340	500	115 억	509758	N	N	N	N
27	20240117	110447	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	-110	5	-1.83	12647980	2132	18.98	6000	6030	5880	7800	4200	6000	5932.45	4.52	29	40	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1355	9.82	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5770	2.08	20240110	8270	-28.78	20230309	5060	16.40	20231026	0.71	N	039340	500	115 억	509717	N	N	N	N
28	20240117	100444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	6213640	1043	9.29	6000	6030	5900	7800	4200	6000	5957.47	4.52	29	29	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	509717	N	N	N	N
29	20240117	090446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6030	30	2	0.50	536250	89	0.79	6000	6030	6000	7800	4200	6000	6025.28	4.52	-1	-1	6093	6046	5963	5916	5833	6070	5940	115	1800	500	4080	10	1	23000000	1387	10.05	0.79	12	0.00	600.00	7667.00	8270	20230309	-27.09	5060	20231026	19.17	6050	-0.33	20240105	5770	4.51	20240110	8270	-27.09	20230309	5060	19.17	20231026	0.71	N	039340	500	115 억	509687	N	N	N	N
30	20240116	160444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	50	2	0.84	66768000	11231	148.21	5890	6010	5880	7730	4170	5950	5944.92	4.52	113	-17	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1380	10.00	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	509688	N	N	N	N
31	20240116	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	50	2	0.84	58026270	9774	128.98	5890	6010	5880	7730	4170	5950	5936.80	4.52	113	-17	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1380	10.00	0.78	12	0.04	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5770	3.99	20240110	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	509688	N	N	N	N
32	20240116	140445	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5960	10	2	0.17	55854710	9410	124.18	5890	6010	5880	7730	4170	5950	5935.68	4.52	118	-12	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1371	9.93	0.78	12	0.04	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6050	-1.49	20240105	5770	3.29	20240110	8270	-27.93	20230309	5060	17.79	20231026	0.71	N	039340	500	115 억	509693	N	N	N	N
33	20240116	130445	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	0	3	0.00	30717460	5201	68.63	5890	5950	5880	7730	4170	5950	5906.07	4.52	118	160	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.71	N	039340	500	115 억	509693	N	N	N	N
34	20240116	120444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	-60	5	-1.01	13030560	2212	29.19	5890	5930	5880	7730	4170	5950	5890.85	4.52	118	160	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1355	9.82	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5770	2.08	20240110	8270	-28.78	20230309	5060	16.40	20231026	0.71	N	039340	500	115 억	509693	N	N	N	N
35	20240116	110443	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-20	5	-0.34	11363690	1929	25.46	5890	5930	5880	7730	4170	5950	5890.97	4.52	122	160	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	509697	N	N	N	N
36	20240116	100444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	-50	5	-0.84	6869040	1166	15.39	5890	5930	5880	7730	4170	5950	5891.11	4.52	118	290	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1357	9.83	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.71	N	039340	500	115 억	509693	N	N	N	N
37	20240116	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-20	5	-0.34	5601790	951	12.55	5890	5930	5890	7730	4170	5950	5890.42	4.52	118	290	6016	5982	5926	5892	5836	6000	5910	115	1780	500	4040	10	1	23000000	1364	9.88	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	509693	N	N	N	N
38	20240115	160443	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	10	2	0.17	44773050	7578	138.54	5930	5960	5870	7720	4160	5940	5908.29	4.52	-457	-457	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1369	9.92	0.78	12	0.03	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.72	N	039340	500	115 억	509575	N	N	N	N
39	20240115	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	10	2	0.17	38023740	6444	117.81	5930	5950	5870	7720	4160	5940	5900.64	4.52	-457	-458	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1369	9.92	0.78	12	0.03	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.72	N	039340	500	115 억	509575	N	N	N	N
40	20240115	140444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	-20	5	-0.34	30968370	5252	96.01	5930	5940	5870	7720	4160	5940	5896.49	4.52	-458	-458	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1362	9.87	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6050	-2.15	20240105	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	509574	N	N	N	N
41	20240115	130442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-10	5	-0.17	18492160	3135	57.31	5930	5940	5870	7720	4160	5940	5898.62	4.53	-8	-8	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.72	N	039340	500	115 억	510024	N	N	N	N
42	20240115	120443	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	-20	5	-0.34	8348020	1413	25.83	5930	5940	5870	7720	4160	5940	5908.01	4.53	-8	-8	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6050	-2.15	20240105	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	510024	N	N	N	N
43	20240115	110442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	-50	5	-0.84	7149310	1210	22.12	5930	5940	5870	7720	4160	5940	5908.52	4.53	-8	-8	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1355	9.82	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5770	2.08	20240110	8270	-28.78	20230309	5060	16.40	20231026	0.72	N	039340	500	115 억	510024	N	N	N	N
44	20240115	100441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	-40	5	-0.67	4671510	789	14.42	5930	5940	5870	7720	4160	5940	5920.80	4.53	-8	-8	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1357	9.83	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510024	N	N	N	N
45	20240115	090442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-10	5	-0.17	35580	6	0.11	5930	5930	5930	7720	4160	5940	5930.00	4.53	0	0	6040	5990	5930	5880	5820	5995	5885	115	1780	500	4030	10	1	23000000	1364	9.88	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.72	N	039340	500	115 억	510032	N	N	N	N
46	20240112	160440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-40	5	-0.67	32297740	5465	98.33	5940	5980	5870	7770	4190	5980	5909.92	4.53	-200	-200	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1366	9.90	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6050	-1.82	20240105	5770	2.95	20240110	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	510032	N	N	N	N
47	20240112	150442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	-30	5	-0.50	25751870	4363	78.50	5940	5980	5870	7770	4190	5980	5902.33	4.53	-200	-200	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5770	3.12	20240110	8270	-28.05	20230309	5060	17.59	20231026	0.72	N	039340	500	115 억	510032	N	N	N	N
48	20240112	140441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	-80	5	-1.34	17748490	3011	54.17	5940	5980	5870	7770	4190	5980	5894.55	4.53	-86	-86	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1357	9.83	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510146	N	N	N	N
49	20240112	130440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	-60	5	-1.00	13868200	2351	42.30	5940	5980	5870	7770	4190	5980	5898.85	4.53	-86	-86	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6050	-2.15	20240105	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	510146	N	N	N	N
50	20240112	120441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	-60	5	-1.00	12532210	2124	38.22	5940	5980	5870	7770	4190	5980	5900.29	4.53	-86	-86	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6050	-2.15	20240105	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	510146	N	N	N	N
51	20240112	110440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5870	-110	5	-1.84	10501020	1780	32.03	5940	5980	5870	7770	4190	5980	5899.45	4.53	-83	-5	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1350	9.78	0.77	12	0.01	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6050	-2.98	20240105	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.72	N	039340	500	115 억	510149	N	N	N	N
52	20240112	100440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5870	-110	5	-1.84	10276720	1742	31.34	5940	5980	5870	7770	4190	5980	5899.38	4.53	-83	26	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1350	9.78	0.77	12	0.01	600.00	7667.00	8270	20230309	-29.02	5060	20231026	16.01	6050	-2.98	20240105	5770	1.73	20240110	8270	-29.02	20230309	5060	16.01	20231026	0.72	N	039340	500	115 억	510149	N	N	N	N
53	20240112	090440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-40	5	-0.67	5940	1	0.02	5940	5940	5940	7770	4190	5980	5940.00	4.53	0	0	6073	6026	5943	5896	5813	6050	5920	115	1790	500	4060	10	1	23000000	1366	9.90	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6050	-1.82	20240105	5770	2.95	20240110	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
54	20240111	160438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5980	70	2	1.18	33004690	5558	35.31	5930	5990	5860	7680	4140	5910	5938.23	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1375	9.97	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6050	-1.16	20240105	5770	3.64	20240110	8270	-27.69	20230309	5060	18.18	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
55	20240111	150441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5970	60	2	1.02	22496450	3796	24.12	5930	5990	5860	7680	4140	5910	5926.36	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1373	9.95	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.81	5060	20231026	17.98	6050	-1.32	20240105	5770	3.47	20240110	8270	-27.81	20230309	5060	17.98	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
56	20240111	140440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	30	2	0.51	12340820	2089	13.27	5930	5940	5860	7680	4140	5910	5907.53	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1366	9.90	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6050	-1.82	20240105	5770	2.95	20240110	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
57	20240111	130437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	20	2	0.34	7398040	1254	7.97	5930	5930	5860	7680	4140	5910	5899.55	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
58	20240111	120439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	10	2	0.17	7131440	1209	7.68	5930	5930	5860	7680	4140	5910	5898.63	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6050	-2.15	20240105	5770	2.60	20240110	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
59	20240111	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	0	3	0.00	5403580	917	5.83	5930	5930	5860	7680	4140	5910	5892.67	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1359	9.85	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6050	-2.31	20240105	5770	2.43	20240110	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
60	20240111	100440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	-50	5	-0.85	1115520	189	1.20	5930	5930	5860	7680	4140	5910	5902.22	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1348	9.77	0.76	12	0.00	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6050	-3.14	20240105	5770	1.56	20240110	8270	-29.14	20230309	5060	15.81	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
61	20240111	090438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	20	2	0.34	5930	1	0.01	5930	5930	5930	7680	4140	5910	5930.00	4.53	0	0	6030	5970	5870	5810	5710	6000	5840	115	1770	500	4010	10	1	23000000	1364	9.88	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6050	-1.98	20240105	5770	2.77	20240110	8270	-28.30	20230309	5060	17.19	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
62	20240110	160437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	10	2	0.17	92179690	15739	73.41	5900	5930	5770	7670	4130	5900	5856.77	4.53	-414	-434	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1359	9.85	0.77	12	0.07	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6050	-2.31	20240105	5770	2.43	20240110	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	510232	N	N	N	N
63	20240110	150438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	0	3	0.00	76702220	13112	61.16	5900	5930	5770	7670	4130	5900	5849.77	4.53	-410	-430	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1357	9.83	0.77	12	0.06	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5770	2.25	20240110	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510236	N	N	N	N
64	20240110	140439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5880	-20	5	-0.34	53965950	9246	43.13	5900	5930	5770	7670	4130	5900	5836.68	4.53	-297	-387	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1352	9.80	0.77	12	0.04	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6050	-2.81	20240105	5770	1.91	20240110	8270	-28.90	20230309	5060	16.21	20231026	0.72	N	039340	500	115 억	510349	N	N	N	N
65	20240110	130438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5810	-90	5	-1.53	36835160	6327	29.51	5900	5930	5770	7670	4130	5900	5821.90	4.53	-350	73	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1336	9.68	0.76	12	0.03	600.00	7667.00	8270	20230309	-29.75	5060	20231026	14.82	6050	-3.97	20240105	5770	0.69	20240110	8270	-29.75	20230309	5060	14.82	20231026	0.72	N	039340	500	115 억	510296	N	N	N	N
66	20240110	120439	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	-80	5	-1.36	23318680	3990	18.61	5900	5930	5810	7670	4130	5900	5844.28	4.53	-356	72	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1339	9.70	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	6050	-3.80	20240105	5810	0.17	20240110	8270	-29.63	20230309	5060	15.02	20231026	0.72	N	039340	500	115 억	510290	N	N	N	N
67	20240110	110438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	-50	5	-0.85	9916760	1687	7.87	5900	5930	5840	7670	4130	5900	5878.34	4.53	-356	54	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1346	9.75	0.76	12	0.01	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6050	-3.31	20240105	5820	0.52	20240108	8270	-29.26	20230309	5060	15.61	20231026	0.72	N	039340	500	115 억	510290	N	N	N	N
68	20240110	100437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5880	-20	5	-0.34	3247520	549	2.56	5900	5930	5860	7670	4130	5900	5915.34	4.53	-356	-356	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1352	9.80	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.90	5060	20231026	16.21	6050	-2.81	20240105	5820	1.03	20240108	8270	-28.90	20230309	5060	16.21	20231026	0.72	N	039340	500	115 억	510290	N	N	N	N
69	20240110	090437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	0	3	0.00	11800	2	0.01	5900	5900	5900	7670	4130	5900	5900.00	4.53	30	0	5980	5940	5880	5840	5780	5910	5810	115	1770	500	4010	10	1	23000000	1357	9.83	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5820	1.37	20240108	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510676	N	N	N	N
70	20240109	160436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	80	2	1.37	125592480	21439	200.51	5910	5920	5820	7560	4080	5820	5858.11	4.53	8	-76	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1357	9.83	0.77	12	0.09	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5820	1.37	20240109	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510730	N	N	N	N
71	20240109	150437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	70	2	1.20	97793210	16685	156.05	5910	5920	5820	7560	4080	5820	5861.15	4.53	-91	-91	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1355	9.82	0.77	12	0.07	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5820	1.20	20240109	8270	-28.78	20230309	5060	16.40	20231026	0.72	N	039340	500	115 억	510631	N	N	N	N
72	20240109	140436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	70	2	1.20	74910420	12803	119.74	5910	5910	5820	7560	4080	5820	5851.01	4.53	-179	-146	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1355	9.82	0.77	12	0.06	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5820	1.20	20240109	8270	-28.78	20230309	5060	16.40	20231026	0.72	N	039340	500	115 억	510543	N	N	N	N
73	20240109	130436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	70	2	1.20	63115600	10787	100.89	5910	5910	5820	7560	4080	5820	5851.08	4.53	-179	-146	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1355	9.82	0.77	12	0.05	600.00	7667.00	8270	20230309	-28.78	5060	20231026	16.40	6050	-2.64	20240105	5820	1.20	20240109	8270	-28.78	20230309	5060	16.40	20231026	0.72	N	039340	500	115 억	510543	N	N	N	N
74	20240109	120440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5850	30	2	0.52	48774940	8339	77.99	5910	5910	5820	7560	4080	5820	5849.02	4.53	-179	-23	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1346	9.75	0.76	12	0.04	600.00	7667.00	8270	20230309	-29.26	5060	20231026	15.61	6050	-3.31	20240105	5820	0.52	20240109	8270	-29.26	20230309	5060	15.61	20231026	0.72	N	039340	500	115 억	510543	N	N	N	N
75	20240109	110437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5860	40	2	0.69	31997660	5459	51.06	5910	5910	5820	7560	4080	5820	5861.45	4.53	-179	-23	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1348	9.77	0.76	12	0.02	600.00	7667.00	8270	20230309	-29.14	5060	20231026	15.81	6050	-3.14	20240105	5820	0.69	20240109	8270	-29.14	20230309	5060	15.81	20231026	0.72	N	039340	500	115 억	510543	N	N	N	N
76	20240109	100437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	80	2	1.37	16020420	2729	25.52	5910	5910	5820	7560	4080	5820	5870.44	4.53	-179	-23	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1357	9.83	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5820	1.37	20240109	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510543	N	N	N	N
77	20240109	090436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	80	2	1.37	1777900	301	2.82	5910	5910	5900	7560	4080	5820	5906.64	4.53	-116	-119	6100	5960	5890	5750	5680	5925	5715	115	1740	500	3950	10	1	23000000	1357	9.83	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6050	-2.48	20240105	5820	1.37	20240108	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	510606	N	N	N	N
78	20240108	160436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5820	-180	5	-3.00	62898410	10632	48.11	6000	6030	5820	7800	4200	6000	5917.79	4.53	-1309	-1309	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1339	9.70	0.76	12	0.05	600.00	7667.00	8270	20230309	-29.63	5060	20231026	15.02	6050	-3.80	20240105	5820	0.00	20240108	8270	-29.63	20230309	5060	15.02	20231026	0.72	N	039340	500	115 억	510722	N	N	N	N
79	20240108	150437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-60	5	-1.00	52059920	8800	39.82	6000	6030	5840	7800	4200	6000	5915.90	4.53	-1051	-1051	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1366	9.90	0.77	12	0.04	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6050	-1.82	20240105	5840	1.71	20240108	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	510980	N	N	N	N
80	20240108	140436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-90	5	-1.50	35874220	6056	27.41	6000	6030	5890	7800	4200	6000	5923.75	4.54	-872	-872	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1359	9.85	0.77	12	0.03	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6050	-2.31	20240105	5850	1.03	20240103	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	511159	N	N	N	N
81	20240108	130436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-60	5	-1.00	31220480	5267	23.83	6000	6030	5900	7800	4200	6000	5927.56	4.54	-611	-611	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1366	9.90	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6050	-1.82	20240105	5850	1.54	20240103	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	511420	N	N	N	N
82	20240108	120437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-90	5	-1.50	25169230	4245	19.21	6000	6030	5910	7800	4200	6000	5929.15	4.54	-134	-134	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1359	9.85	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6050	-2.31	20240105	5850	1.03	20240103	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	511897	N	N	N	N
83	20240108	110438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-90	5	-1.50	11827930	1988	9.00	6000	6030	5910	7800	4200	6000	5949.66	4.54	-134	-134	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1359	9.85	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6050	-2.31	20240105	5850	1.03	20240103	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	511897	N	N	N	N
84	20240108	100438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5960	-40	5	-0.67	7358250	1234	5.58	6000	6030	5920	7800	4200	6000	5962.93	4.54	-134	-134	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1371	9.93	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6050	-1.49	20240105	5850	1.88	20240103	8270	-27.93	20230309	5060	17.79	20231026	0.72	N	039340	500	115 억	511897	N	N	N	N
85	20240108	090436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	2616000	436	1.97	6000	6000	6000	7800	4200	6000	6000.00	4.54	-37	-37	6126	6062	5986	5922	5846	6070	5930	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	511994	N	N	N	N
86	20240105	160436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	132340170	22098	189.85	6000	6050	5910	7800	4200	6000	5988.78	4.54	-7790	-7790	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.10	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	512031	N	N	N	N
87	20240105	150437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	-50	5	-0.83	99301750	16562	142.29	6000	6050	5950	7800	4200	6000	5995.76	4.56	-5724	-5724	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1369	9.92	0.78	12	0.07	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	6050	-1.65	20240105	5850	1.71	20240103	8270	-28.05	20230309	5060	17.59	20231026	0.72	N	039340	500	115 억	514097	N	N	N	N
88	20240105	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5980	-20	5	-0.33	71666460	11936	102.54	6000	6050	5980	7800	4200	6000	6004.23	4.58	-4178	-4178	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1375	9.97	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6050	-1.16	20240105	5850	2.22	20240103	8270	-27.69	20230309	5060	18.18	20231026	0.72	N	039340	500	115 억	515643	N	N	N	N
89	20240105	130436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	-10	5	-0.17	37310910	6201	53.27	6000	6050	5980	7800	4200	6000	6016.92	4.60	-1503	-1503	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1378	9.98	0.78	12	0.03	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6050	-0.99	20240105	5850	2.39	20240103	8270	-27.57	20230309	5060	18.38	20231026	0.72	N	039340	500	115 억	518318	N	N	N	N
90	20240105	120436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	21119820	3513	30.18	6000	6050	5980	7800	4200	6000	6011.90	4.60	-907	-907	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6050	-0.83	20240105	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	518914	N	N	N	N
91	20240105	110434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	-10	5	-0.17	11659180	1935	16.62	6000	6050	5980	7800	4200	6000	6025.42	4.61	-712	-712	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1378	9.98	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6050	-0.99	20240105	5850	2.39	20240103	8270	-27.57	20230309	5060	18.38	20231026	0.72	N	039340	500	115 억	519109	N	N	N	N
92	20240105	100438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6020	20	2	0.33	10754200	1784	15.33	6000	6050	6000	7800	4200	6000	6028.14	4.61	-698	-698	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1385	10.03	0.79	12	0.01	600.00	7667.00	8270	20230309	-27.21	5060	20231026	18.97	6050	-0.50	20240105	5850	2.91	20240103	8270	-27.21	20230309	5060	18.97	20231026	0.72	N	039340	500	115 억	519123	N	N	N	N
93	20240105	090435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	66000	11	0.09	6000	6000	6000	7800	4200	6000	6000.00	4.61	-11	-11	6106	6052	5966	5912	5826	6010	5870	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6030	-0.50	20240103	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	519810	N	N	N	N
94	20240104	160433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	-10	5	-0.17	69214920	11632	255.65	6010	6020	5880	7810	4210	6010	5950.39	4.61	-761	-761	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6030	-0.50	20240103	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.71	N	039340	500	115 억	519821	N	N	N	N
95	20240104	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5980	-30	5	-0.50	57728040	9716	213.54	6010	6020	5880	7810	4210	6010	5941.54	4.62	-450	-450	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1375	9.97	0.78	12	0.04	600.00	7667.00	8270	20230309	-27.69	5060	20231026	18.18	6030	-0.83	20240103	5850	2.22	20240103	8270	-27.69	20230309	5060	18.18	20231026	0.71	N	039340	500	115 억	520132	N	N	N	N
96	20240104	140434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-70	5	-1.16	29415940	4960	109.01	6010	6020	5880	7810	4210	6010	5930.63	4.62	-449	-449	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1366	9.90	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6030	-1.49	20240103	5850	1.54	20240103	8270	-28.17	20230309	5060	17.39	20231026	0.71	N	039340	500	115 억	520133	N	N	N	N
97	20240104	130435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5920	-90	5	-1.50	25049170	4224	92.84	6010	6020	5880	7810	4210	6010	5930.20	4.62	-150	-150	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1362	9.87	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	6030	-1.82	20240103	5850	1.20	20240103	8270	-28.42	20230309	5060	17.00	20231026	0.71	N	039340	500	115 억	520432	N	N	N	N
98	20240104	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-80	5	-1.33	24332260	4103	90.18	6010	6020	5880	7810	4210	6010	5930.36	4.62	-150	-150	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1364	9.88	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6030	-1.66	20240103	5850	1.37	20240103	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	520432	N	N	N	N
99	20240104	110433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5930	-80	5	-1.33	23733330	4002	87.96	6010	6020	5880	7810	4210	6010	5930.37	4.62	-150	-150	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1364	9.88	0.77	12	0.02	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	6030	-1.66	20240103	5850	1.37	20240103	8270	-28.30	20230309	5060	17.19	20231026	0.71	N	039340	500	115 억	520432	N	N	N	N
100	20240104	100433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	-20	5	-0.33	7401470	1236	27.16	6010	6020	5940	7810	4210	6010	5988.24	4.62	-101	-101	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1378	9.98	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6030	-0.66	20240103	5850	2.39	20240103	8270	-27.57	20230309	5060	18.38	20231026	0.71	N	039340	500	115 억	520481	N	N	N	N
101	20240104	090435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5960	-50	5	-0.83	546380	91	2.00	6010	6010	5960	7810	4210	6010	6004.18	4.62	45	-18	6143	6076	5963	5896	5783	6110	5930	115	1800	500	4080	10	1	23000000	1371	9.93	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.93	5060	20231026	17.79	6030	-1.16	20240103	5850	1.88	20240103	8270	-27.93	20230309	5060	17.79	20231026	0.71	N	039340	500	115 억	520627	N	N	N	N
102	20240103	160433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6010	10	2	0.17	27020520	4539	34.33	6000	6030	5850	7800	4200	6000	5952.77	4.62	-1001	-995	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1382	10.02	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6030	-0.33	20240103	5850	2.74	20240103	8270	-27.33	20230309	5060	18.77	20231026	0.72	N	039340	500	115 억	520582	N	N	N	N
103	20240103	150432	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6010	10	2	0.17	25452680	4278	32.35	6000	6030	5850	7800	4200	6000	5949.67	4.62	-998	-992	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1382	10.02	0.78	12	0.02	600.00	7667.00	8270	20230309	-27.33	5060	20231026	18.77	6030	-0.33	20240103	5850	2.74	20240103	8270	-27.33	20230309	5060	18.77	20231026	0.72	N	039340	500	115 억	520585	N	N	N	N
104	20240103	140430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	0	3	0.00	16991770	2869	21.70	6000	6030	5850	7800	4200	6000	5922.54	4.63	-327	-332	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1380	10.00	0.78	12	0.01	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6030	-0.50	20240103	5850	2.56	20240103	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	521256	N	N	N	N
105	20240103	130432	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-60	5	-1.00	12868780	2180	16.49	6000	6000	5850	7800	4200	6000	5903.11	4.63	-309	-314	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1366	9.90	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6010	-1.16	20240102	5850	1.54	20240103	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	521274	N	N	N	N
106	20240103	120434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	-60	5	-1.00	12070970	2046	15.47	6000	6000	5850	7800	4200	6000	5899.79	4.63	-309	-314	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1366	9.90	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.17	5060	20231026	17.39	6010	-1.16	20240102	5850	1.54	20240103	8270	-28.17	20230309	5060	17.39	20231026	0.72	N	039340	500	115 억	521274	N	N	N	N
107	20240103	110432	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-90	5	-1.50	10871800	1844	13.95	6000	6000	5850	7800	4200	6000	5895.77	4.63	-309	-314	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1359	9.85	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	6010	-1.66	20240102	5850	1.03	20240103	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	521274	N	N	N	N
108	20240103	100431	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	-100	5	-1.67	9402190	1595	12.06	6000	6000	5850	7800	4200	6000	5894.79	4.63	-308	-308	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1357	9.83	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.66	5060	20231026	16.60	6010	-1.83	20240102	5850	0.85	20240103	8270	-28.66	20230309	5060	16.60	20231026	0.72	N	039340	500	115 억	521275	N	N	N	N
109	20240103	090431	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5990	-10	5	-0.17	95870	16	0.12	6000	6000	5990	7800	4200	6000	5991.88	4.63	0	0	6100	6050	5960	5910	5820	6075	5935	115	1800	500	4080	10	1	23000000	1378	9.98	0.78	12	0.00	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6010	-0.33	20240102	5870	2.04	20240102	8270	-27.57	20230309	5060	18.38	20231026	0.72	N	039340	500	115 억	521583	N	N	N	N
110	20240102	160431	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	6000	90	2	1.52	78785280	13213	49.80	5910	6010	5870	7680	4140	5910	5962.71	4.63	-467	-462	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1380	10.00	0.78	12	0.06	600.00	7667.00	8270	20230309	-27.45	5060	20231026	18.58	6010	-0.17	20240102	5870	2.21	20240102	8270	-27.45	20230309	5060	18.58	20231026	0.72	N	039340	500	115 억	521583	N	N	N	N
111	20240102	150431	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5990	80	2	1.35	67930940	11402	42.97	5910	6010	5870	7680	4140	5910	5957.81	4.63	-14	-14	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1378	9.98	0.78	12	0.05	600.00	7667.00	8270	20230309	-27.57	5060	20231026	18.38	6010	-0.33	20240102	5870	2.04	20240102	8270	-27.57	20230309	5060	18.38	20231026	0.72	N	039340	500	115 억	522036	N	N	N	N
112	20240102	140432	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5950	40	2	0.68	25959270	4388	16.54	5910	5950	5870	7680	4140	5910	5915.97	4.63	101	101	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8270	20230309	-28.05	5060	20231026	17.59	5950	0.00	20240102	5870	1.36	20240102	8270	-28.05	20230309	5060	17.59	20231026	0.72	N	039340	500	115 억	522151	N	N	N	N
113	20240102	130429	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5930	20	2	0.34	15258320	2583	9.73	5910	5940	5870	7680	4140	5910	5907.21	4.63	101	101	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.30	5060	20231026	17.19	5940	-0.17	20240102	5870	1.02	20240102	8270	-28.30	20230309	5060	17.19	20231026	0.72	N	039340	500	115 억	522151	N	N	N	N
114	20240102	120430	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5920	10	2	0.17	10305470	1746	6.58	5910	5940	5870	7680	4140	5910	5902.33	4.63	-28	-28	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.42	5060	20231026	17.00	5940	-0.34	20240102	5870	0.85	20240102	8270	-28.42	20230309	5060	17.00	20231026	0.72	N	039340	500	115 억	522022	N	N	N	N
115	20240102	110428	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	0	3	0.00	9270810	1571	5.92	5910	5940	5870	7680	4140	5910	5901.21	4.63	-28	-28	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1359	9.85	0.77	12	0.01	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	5940	-0.51	20240102	5870	0.68	20240102	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	522022	N	N	N	N
116	20240102	100424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	0	3	0.00	2913660	493	1.86	5910	5940	5910	7680	4140	5910	5910.06	4.63	-7	-7	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1359	9.85	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	5940	-0.51	20240102	5910	0.00	20240102	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	522043	N	N	N	N
117	20240102	090420	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5910	0	3	0.00	0	0	0.00	0	0	0	7680	4140	5910	0.00	4.63	0	0	6030	5970	5850	5790	5670	6000	5820	115	1770	500	4010	10	1	23000000	1359	9.85	0.77	12	0.00	600.00	7667.00	8270	20230309	-28.54	5060	20231026	16.80	0	0.00	0	0	0.00	0	8270	-28.54	20230309	5060	16.80	20231026	0.72	N	039340	500	115 억	522050	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History