KissMeData/122450/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4860	-30	5	-0.61	72358050	14857	81.04	4890	4910	4840	6350	3425	4890	4870.30	1.21	-180	-488	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2203	10.78	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.78	4560	20230622	6.58	6240	-22.12	20230111	4560	6.58	20230622	8070	-39.78	20220810	4560	6.58	20230622	1.50	N	122450	500	227 억	269866	N	N	78	N	N
3	20230630	150738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4870	-20	5	-0.41	66375190	13626	74.32	4890	4910	4840	6350	3425	4890	4871.22	1.21	-468	-487	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2208	10.80	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.65	4560	20230622	6.80	6240	-21.96	20230111	4560	6.80	20230622	8070	-39.65	20220810	4560	6.80	20230622	1.50	N	122450	500	227 억	269578	N	N	0	N	N
4	20230630	140736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	56777045	11655	63.57	4890	4910	4840	6350	3425	4890	4871.48	1.21	-501	-520	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	269545	N	N	0	N	N
5	20230630	130737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4865	-25	5	-0.51	47561250	9762	53.25	4890	4910	4840	6350	3425	4890	4872.08	1.21	-500	-500	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2206	10.79	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.71	4560	20230622	6.69	6240	-22.04	20230111	4560	6.69	20230622	8070	-39.71	20220810	4560	6.69	20230622	1.50	N	122450	500	227 억	269546	N	N	0	N	N
6	20230630	120734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4875	-15	5	-0.31	38993570	7998	43.62	4890	4910	4840	6350	3425	4890	4875.42	1.21	-500	-500	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2210	10.81	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.59	4560	20230622	6.91	6240	-21.88	20230111	4560	6.91	20230622	8070	-39.59	20220810	4560	6.91	20230622	1.50	N	122450	500	227 억	269546	N	N	0	N	N
7	20230630	110737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	37109175	7611	41.51	4890	4910	4840	6350	3425	4890	4875.73	1.21	-500	-500	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	269546	N	N	0	N	N
8	20230630	100736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	-5	5	-0.10	25383525	5202	28.37	4890	4910	4840	6350	3425	4890	4879.57	1.21	-500	-500	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2215	10.83	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.47	4560	20230622	7.13	6240	-21.71	20230111	4560	7.13	20230622	8070	-39.47	20220810	4560	7.13	20230622	1.50	N	122450	500	227 억	269546	N	N	0	N	N
9	20230630	090737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	-5	5	-0.10	5941945	1218	6.64	4890	4910	4840	6350	3425	4890	4878.44	1.21	-500	-500	5006	4947	4881	4822	4756	4952	4827	228	1462	500	3520	5	1	45335964	2215	10.83	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.47	4560	20230622	7.13	6240	-21.71	20230111	4560	7.13	20230622	8070	-39.47	20220810	4560	7.13	20230622	1.50	N	122450	500	227 억	269546	N	N	0	N	N
10	20230629	160735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	89193490	18309	62.43	4890	4940	4815	6350	3425	4890	4871.57	1.22	-734	-734	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	270046	N	N	0	N	N
11	20230629	150734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4850	-40	5	-0.82	83433160	17124	58.39	4890	4940	4815	6350	3425	4890	4872.29	1.22	-734	-734	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2199	10.75	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.90	4560	20230622	6.36	6240	-22.28	20230111	4560	6.36	20230622	8070	-39.90	20220810	4560	6.36	20230622	1.50	N	122450	500	227 억	270046	N	N	0	N	N
12	20230629	140731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	42042085	8588	29.28	4890	4940	4860	6350	3425	4890	4895.45	1.22	-734	-734	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	270046	N	N	0	N	N
13	20230629	130731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	41339765	8444	28.79	4890	4940	4860	6350	3425	4890	4895.76	1.22	-735	-735	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	270045	N	N	0	N	N
14	20230629	120734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	38007075	7759	26.46	4890	4940	4865	6350	3425	4890	4898.45	1.22	-735	-735	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	270045	N	N	0	N	N
15	20230629	110735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	0	3	0.00	31706045	6466	22.05	4890	4940	4870	6350	3425	4890	4903.50	1.22	-175	-175	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2217	10.84	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.50	N	122450	500	227 억	270605	N	N	0	N	N
16	20230629	100736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4930	40	2	0.82	13925335	2824	9.63	4890	4940	4890	6350	3425	4890	4931.07	1.22	0	0	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2235	10.93	0.63	12	0.01	451.00	7873.00	8070	20220810	-38.91	4560	20230622	8.11	6240	-20.99	20230111	4560	8.11	20230622	8070	-38.91	20220810	4560	8.11	20230622	1.50	N	122450	500	227 억	270780	N	N	0	N	N
17	20230629	090705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4930	40	2	0.82	68975	14	0.05	4890	4940	4890	6350	3425	4890	4926.79	1.22	0	0	4986	4937	4891	4842	4796	4962	4867	228	1462	500	3520	5	1	45335964	2235	10.93	0.63	12	0.00	451.00	7873.00	8070	20220810	-38.91	4560	20230622	8.11	6240	-20.99	20230111	4560	8.11	20230622	8070	-38.91	20220810	4560	8.11	20230622	1.50	N	122450	500	227 억	270780	N	N	0	N	N
18	20230628	160724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	15	2	0.31	143289145	29328	140.29	4845	4940	4845	6330	3415	4875	4885.75	1.22	389	389	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2217	10.84	0.62	12	0.06	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.51	N	122450	500	227 억	270780	N	N	3	N	N
19	20230628	150729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4850	-25	5	-0.51	140629125	28783	137.68	4845	4940	4845	6330	3415	4875	4885.84	1.22	389	389	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2199	10.75	0.62	12	0.06	451.00	7873.00	8070	20220810	-39.90	4560	20230622	6.36	6240	-22.28	20230111	4560	6.36	20230622	8070	-39.90	20220810	4560	6.36	20230622	1.51	N	122450	500	227 억	270780	N	N	3	N	N
20	20230628	140728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4880	5	2	0.10	117099085	23934	114.48	4845	4940	4845	6330	3415	4875	4892.58	1.22	390	390	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2212	10.82	0.62	12	0.05	451.00	7873.00	8070	20220810	-39.53	4560	20230622	7.02	6240	-21.79	20230111	4560	7.02	20230622	8070	-39.53	20220810	4560	7.02	20230622	1.51	N	122450	500	227 억	270781	N	N	3	N	N
21	20230628	130728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4870	-5	5	-0.10	97182690	19847	94.93	4845	4940	4845	6330	3415	4875	4896.59	1.22	390	390	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2208	10.80	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.65	4560	20230622	6.80	6240	-21.96	20230111	4560	6.80	20230622	8070	-39.65	20220810	4560	6.80	20230622	1.51	N	122450	500	227 억	270781	N	N	3	N	N
22	20230628	120731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4890	15	2	0.31	76757830	15666	74.94	4845	4940	4845	6330	3415	4875	4899.64	1.22	86	86	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2217	10.84	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.51	N	122450	500	227 억	270477	N	N	3	N	N
23	20230628	110733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4885	10	2	0.21	74768665	15259	72.99	4845	4940	4845	6330	3415	4875	4899.97	1.22	86	86	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2215	10.83	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.47	4560	20230622	7.13	6240	-21.71	20230111	4560	7.13	20230622	8070	-39.47	20220810	4560	7.13	20230622	1.51	N	122450	500	227 억	270477	N	N	3	N	N
24	20230628	100733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4910	35	2	0.72	58101440	11850	56.68	4845	4940	4845	6330	3415	4875	4903.08	1.22	718	718	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2226	10.89	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.16	4560	20230622	7.68	6240	-21.31	20230111	4560	7.68	20230622	8070	-39.16	20220810	4560	7.68	20230622	1.51	N	122450	500	227 억	271109	N	N	3	N	N
25	20230628	090730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4940	65	2	1.33	9564065	1968	9.41	4845	4940	4845	6330	3415	4875	4859.79	1.22	-24	-24	4978	4926	4878	4826	4778	4952	4852	228	1457	500	3510	5	1	45335964	2240	10.95	0.63	12	0.00	451.00	7873.00	8070	20220810	-38.79	4560	20230622	8.33	6240	-20.83	20230111	4560	8.33	20230622	8070	-38.79	20220810	4560	8.33	20230622	1.51	N	122450	500	227 억	270367	N	N	3	N	N
26	20230627	160728	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4875	-20	5	-0.41	100930150	20762	228.88	4855	4930	4830	6360	3430	4895	4861.29	1.22	2	2	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2210	10.81	0.62	12	0.05	451.00	7873.00	8070	20220810	-39.59	4560	20230622	6.91	6240	-21.88	20230111	4560	6.91	20230622	8070	-39.59	20220810	4560	6.91	20230622	1.52	N	122450	500	227 억	270391	N	N	3	N	N
27	20230627	150734	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4850	-45	5	-0.92	97523825	20062	221.17	4855	4930	4830	6360	3430	4895	4861.12	1.22	61	61	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2199	10.75	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.90	4560	20230622	6.36	6240	-22.28	20230111	4560	6.36	20230622	8070	-39.90	20220810	4560	6.36	20230622	1.52	N	122450	500	227 억	270450	N	N	254	N	N
28	20230627	140742	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4860	-35	5	-0.72	70918925	14559	160.50	4855	4930	4835	6360	3430	4895	4871.14	1.21	-1332	-1000	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2203	10.78	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.78	4560	20230622	6.58	6240	-22.12	20230111	4560	6.58	20230622	8070	-39.78	20220810	4560	6.58	20230622	1.52	N	122450	500	227 억	269057	N	N	254	N	N
29	20230627	130740	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4890	-5	5	-0.10	45250185	9285	102.36	4855	4930	4835	6360	3430	4895	4873.47	1.21	-522	-186	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2217	10.84	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.52	N	122450	500	227 억	269867	N	N	254	N	N
30	20230627	120742	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	5	2	0.10	35836605	7360	81.14	4855	4930	4835	6360	3430	4895	4869.10	1.21	-522	-186	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.28	4560	20230622	7.46	6240	-21.47	20230111	4560	7.46	20230622	8070	-39.28	20220810	4560	7.46	20230622	1.52	N	122450	500	227 억	269867	N	N	254	N	N
31	20230627	110748	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4905	10	2	0.20	34033010	6991	77.07	4855	4930	4835	6360	3430	4895	4868.12	1.21	-522	-186	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2224	10.88	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.22	4560	20230622	7.57	6240	-21.39	20230111	4560	7.57	20230622	8070	-39.22	20220810	4560	7.57	20230622	1.52	N	122450	500	227 억	269867	N	N	254	N	N
32	20230627	100725	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4880	-15	5	-0.31	23746755	4885	53.85	4855	4930	4835	6360	3430	4895	4861.16	1.22	-187	149	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2212	10.82	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.53	4560	20230622	7.02	6240	-21.79	20230111	4560	7.02	20230622	8070	-39.53	20220810	4560	7.02	20230622	1.52	N	122450	500	227 억	270202	N	N	254	N	N
33	20230627	090730	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4860	-35	5	-0.72	5802565	1195	13.17	4855	4930	4850	6360	3430	4895	4855.70	1.22	0	336	4981	4937	4901	4857	4821	4935	4855	228	1465	500	3520	5	1	45335964	2203	10.78	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.78	4560	20230622	6.58	6240	-22.12	20230111	4560	6.58	20230622	8070	-39.78	20220810	4560	6.58	20230622	1.52	N	122450	500	227 억	270389	N	N	254	N	N
34	20230626	160727	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4895	0	3	0.00	44479940	9071	38.12	4895	4945	4865	6360	3430	4895	4903.53	1.22	-1	-1	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2219	10.85	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.34	4560	20230622	7.35	6240	-21.55	20230111	4560	7.35	20230622	8070	-39.34	20220810	4560	7.35	20230622	1.62	N	122450	500	227 억	270389	N	N	254	N	N
35	20230626	150733	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4895	0	3	0.00	40267315	8210	34.50	4895	4945	4865	6360	3430	4895	4904.67	1.22	-1	-1	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2219	10.85	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.34	4560	20230622	7.35	6240	-21.55	20230111	4560	7.35	20230622	8070	-39.34	20220810	4560	7.35	20230622	1.62	N	122450	500	227 억	270389	N	N	0	N	N
36	20230626	140732	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	5	2	0.10	37624825	7670	32.24	4895	4945	4865	6360	3430	4895	4905.45	1.22	0	0	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.28	4560	20230622	7.46	6240	-21.47	20230111	4560	7.46	20230622	8070	-39.28	20220810	4560	7.46	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
37	20230626	130728	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	5	2	0.10	36968230	7536	31.67	4895	4945	4865	6360	3430	4895	4905.55	1.22	0	0	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.28	4560	20230622	7.46	6240	-21.47	20230111	4560	7.46	20230622	8070	-39.28	20220810	4560	7.46	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
38	20230626	120728	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	5	2	0.10	35004075	7134	29.98	4895	4945	4865	6360	3430	4895	4906.65	1.22	0	0	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.28	4560	20230622	7.46	6240	-21.47	20230111	4560	7.46	20230622	8070	-39.28	20220810	4560	7.46	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
39	20230626	110727	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4905	10	2	0.20	29048960	5918	24.87	4895	4945	4865	6360	3430	4895	4908.58	1.22	0	0	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2224	10.88	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.22	4560	20230622	7.57	6240	-21.39	20230111	4560	7.57	20230622	8070	-39.22	20220810	4560	7.57	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
40	20230626	100728	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4915	20	2	0.41	26481680	5395	22.67	4895	4945	4865	6360	3430	4895	4908.56	1.22	0	0	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2228	10.90	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.10	4560	20230622	7.79	6240	-21.23	20230111	4560	7.79	20230622	8070	-39.10	20220810	4560	7.79	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
41	20230626	090730	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4890	-5	5	-0.10	2164515	442	1.86	4895	4945	4865	6360	3430	4895	4897.09	1.22	0	111	5008	4951	4883	4826	4758	4980	4855	228	1465	500	3520	5	1	45335964	2217	10.84	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.62	N	122450	500	227 억	270390	N	N	0	N	N
42	20230623	174601	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4895	40	2	0.82	115979695	23794	26.95	4850	4940	4815	6310	3400	4855	4874.33	1.22	-2867	-2866	5185	5020	4790	4625	4395	5102	4707	228	1455	500	3490	5	1	45335964	2219	10.85	0.62	12	0.05	451.00	7873.00	8070	20220810	-39.34	4560	20230622	7.35	6240	-21.55	20230111	4560	7.35	20230622	8070	-39.34	20220810	4560	7.35	20230622	1.61	N	122450	500	227 억	270390	N	N	8	N	N
43	20230623	140609	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4885	30	2	0.62	99058310	20331	23.03	4850	4940	4815	6310	3400	4855	4872.28	1.22	-2867	-2867	5185	5020	4790	4625	4395	5102	4707	228	1455	500	3490	5	1	45335964	2215	10.83	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.47	4560	20230622	7.13	6240	-21.71	20230111	4560	7.13	20230622	8070	-39.47	20220810	4560	7.13	20230622	1.61	N	122450	500	227 억	270390	N	N	8	N	N
44	20230622	160319	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4855	-90	5	-1.82	426135285	88265	316.68	4845	4955	4560	6420	3465	4945	4827.89	1.23	8093	8070	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2201	10.76	0.62	12	0.19	451.00	7873.00	8070	20220810	-39.84	4560	20230622	6.47	6240	-22.20	20230111	4560	6.47	20230622	8070	-39.84	20220810	4560	6.47	20230622	1.51	N	122450	500	227 억	273257	N	N	8	N	N
45	20230622	150110	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4870	-75	5	-1.52	379651970	78651	282.19	4845	4955	4560	6420	3465	4945	4827.05	1.23	8318	8295	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2208	10.80	0.62	12	0.17	451.00	7873.00	8070	20220810	-39.65	4560	20230622	6.80	6240	-21.96	20230111	4560	6.80	20230622	8070	-39.65	20220810	4560	6.80	20230622	1.51	N	122450	500	227 억	273482	N	N	170	N	N
46	20230622	140347	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4850	-95	5	-1.92	359523545	74494	267.27	4845	4955	4560	6420	3465	4945	4826.21	1.23	8612	8589	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2199	10.75	0.62	12	0.16	451.00	7873.00	8070	20220810	-39.90	4560	20230622	6.36	6240	-22.28	20230111	4560	6.36	20230622	8070	-39.90	20220810	4560	6.36	20230622	1.51	N	122450	500	227 억	273776	N	N	170	N	N
47	20230622	130528	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	-45	5	-0.91	83751405	17082	61.29	4845	4955	4845	6420	3465	4945	4902.90	1.20	827	997	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2221	10.86	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.28	4730	20230619	3.59	6240	-21.47	20230111	4730	3.59	20230619	8070	-39.28	20220810	4730	3.59	20230619	1.51	N	122450	500	227 억	265991	N	N	170	N	N
48	20230622	120529	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4945	0	3	0.00	48414650	9887	35.47	4845	4955	4845	6420	3465	4945	4896.80	1.20	570	542	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2242	10.96	0.63	12	0.02	451.00	7873.00	8070	20220810	-38.72	4730	20230619	4.55	6240	-20.75	20230111	4730	4.55	20230619	8070	-38.72	20220810	4730	4.55	20230619	1.51	N	122450	500	227 억	265734	N	N	170	N	N
49	20230622	110125	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4955	10	2	0.20	43360665	8865	31.81	4845	4955	4845	6420	3465	4945	4891.22	1.20	570	542	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2246	10.99	0.63	12	0.02	451.00	7873.00	8070	20220810	-38.60	4730	20230619	4.76	6240	-20.59	20230111	4730	4.76	20230619	8070	-38.60	20220810	4730	4.76	20230619	1.51	N	122450	500	227 억	265734	N	N	170	N	N
50	20230622	100420	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4915	-30	5	-0.61	29585375	6074	21.79	4845	4930	4845	6420	3465	4945	4870.82	1.19	0	-7	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2228	10.90	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.10	4730	20230619	3.91	6240	-21.23	20230111	4730	3.91	20230619	8070	-39.10	20220810	4730	3.91	20230619	1.51	N	122450	500	227 억	265164	N	N	170	N	N
51	20230622	090832	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4890	-55	5	-1.11	16946110	3494	12.54	4845	4900	4845	6420	3465	4945	4850.06	1.19	0	202	5025	4985	4930	4890	4835	4957	4862	228	1477	500	3560	5	1	45335964	2217	10.84	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.41	4730	20230619	3.38	6240	-21.63	20230111	4730	3.38	20230619	8070	-39.41	20220810	4730	3.38	20230619	1.51	N	122450	500	227 억	265164	N	N	170	N	N
52	20230621	160646	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4945	15	2	0.30	137273795	27870	32.88	4970	4970	4875	6400	3455	4930	4925.50	1.19	-4181	-4181	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2242	10.96	0.63	12	0.06	451.00	7873.00	8070	20220810	-38.72	4730	20230619	4.55	6240	-20.75	20230111	4730	4.55	20230619	8070	-38.72	20220810	4730	4.55	20230619	1.48	N	122450	500	227 억	265164	N	N	170	N	N
53	20230621	150910	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4955	25	2	0.51	132417735	26888	31.72	4970	4970	4875	6400	3455	4930	4924.79	1.19	-4181	-4181	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2246	10.99	0.63	12	0.06	451.00	7873.00	8070	20220810	-38.60	4730	20230619	4.76	6240	-20.59	20230111	4730	4.76	20230619	8070	-38.60	20220810	4730	4.76	20230619	1.48	N	122450	500	227 억	265164	N	N	44	N	N
54	20230621	140110	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4950	20	2	0.41	103527830	21044	24.83	4970	4970	4875	6400	3455	4930	4919.59	1.20	-3061	-3061	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2244	10.98	0.63	12	0.05	451.00	7873.00	8070	20220810	-38.66	4730	20230619	4.65	6240	-20.67	20230111	4730	4.65	20230619	8070	-38.66	20220810	4730	4.65	20230619	1.48	N	122450	500	227 억	266284	N	N	44	N	N
55	20230621	130333	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	-30	5	-0.61	66208410	13457	15.88	4970	4970	4885	6400	3455	4930	4920.00	1.20	-3061	-3061	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2221	10.86	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.28	4730	20230619	3.59	6240	-21.47	20230111	4730	3.59	20230619	8070	-39.28	20220810	4730	3.59	20230619	1.48	N	122450	500	227 억	266284	N	N	44	N	N
56	20230621	120651	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4925	-5	5	-0.10	63808935	12967	15.30	4970	4970	4885	6400	3455	4930	4920.87	1.20	-3061	-3061	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2233	10.92	0.63	12	0.03	451.00	7873.00	8070	20220810	-38.97	4730	20230619	4.12	6240	-21.07	20230111	4730	4.12	20230619	8070	-38.97	20220810	4730	4.12	20230619	1.48	N	122450	500	227 억	266284	N	N	44	N	N
57	20230621	110532	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4935	5	2	0.10	58635745	11914	14.06	4970	4970	4885	6400	3455	4930	4921.58	1.20	-3061	-3061	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2237	10.94	0.63	12	0.03	451.00	7873.00	8070	20220810	-38.85	4730	20230619	4.33	6240	-20.91	20230111	4730	4.33	20230619	8070	-38.85	20220810	4730	4.33	20230619	1.48	N	122450	500	227 억	266284	N	N	44	N	N
58	20230621	100718	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4955	25	2	0.51	35670910	7238	8.54	4970	4970	4910	6400	3455	4930	4928.28	1.21	-1398	-1398	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2246	10.99	0.63	12	0.02	451.00	7873.00	8070	20220810	-38.60	4730	20230619	4.76	6240	-20.59	20230111	4730	4.76	20230619	8070	-38.60	20220810	4730	4.76	20230619	1.48	N	122450	500	227 억	267947	N	N	44	N	N
59	20230621	090324	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4930	0	3	0.00	6139745	1244	1.47	4970	4970	4930	6400	3455	4930	4935.49	1.21	-391	0	5083	5006	4883	4806	4683	5045	4845	228	1472	500	3540	5	1	45335964	2235	10.93	0.63	12	0.00	451.00	7873.00	8070	20220810	-38.91	4730	20230619	4.23	6240	-20.99	20230111	4730	4.23	20230619	8070	-38.91	20220810	4730	4.23	20230619	1.48	N	122450	500	227 억	268954	N	N	44	N	N
60	20230620	160702	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4930	100	2	2.07	399830410	82028	146.31	4785	4960	4760	6270	3385	4830	4874.25	1.21	-15303	-15303	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2235	10.93	0.63	12	0.18	451.00	7873.00	8070	20220810	-38.91	4730	20230619	4.23	6240	-20.99	20230111	4730	4.23	20230619	8070	-38.91	20220810	4730	4.23	20230619	1.49	N	122450	500	227 억	269345	N	N	44	N	N
61	20230620	150648	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	70	2	1.45	372381970	76437	136.33	4785	4960	4760	6270	3385	4830	4871.75	1.22	-14557	-14532	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2221	10.86	0.62	12	0.17	451.00	7873.00	8070	20220810	-39.28	4730	20230619	3.59	6240	-21.47	20230111	4730	3.59	20230619	8070	-39.28	20220810	4730	3.59	20230619	1.49	N	122450	500	227 억	270091	N	N	0	N	N
62	20230620	140250	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4815	-15	5	-0.31	154189985	31787	56.70	4785	4900	4760	6270	3385	4830	4850.72	1.26	-3819	-3011	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2183	10.68	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.33	4730	20230619	1.80	6240	-22.84	20230111	4730	1.80	20230619	8070	-40.33	20220810	4730	1.80	20230619	1.49	N	122450	500	227 억	280829	N	N	0	N	N
63	20230620	130112	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4820	-10	5	-0.21	151169875	31159	55.58	4785	4900	4760	6270	3385	4830	4851.56	1.26	-3754	-2946	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2185	10.69	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.27	4730	20230619	1.90	6240	-22.76	20230111	4730	1.90	20230619	8070	-40.27	20220810	4730	1.90	20230619	1.49	N	122450	500	227 억	280894	N	N	0	N	N
64	20230620	120742	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4815	-15	5	-0.31	149066490	30722	54.80	4785	4900	4760	6270	3385	4830	4852.11	1.26	-3739	-2931	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2183	10.68	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.33	4730	20230619	1.80	6240	-22.84	20230111	4730	1.80	20230619	8070	-40.33	20220810	4730	1.80	20230619	1.49	N	122450	500	227 억	280909	N	N	0	N	N
65	20230620	110235	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4825	-5	5	-0.10	146856235	30263	53.98	4785	4900	4760	6270	3385	4830	4852.67	1.26	-3705	-2897	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2187	10.70	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.21	4730	20230619	2.01	6240	-22.68	20230111	4730	2.01	20230619	8070	-40.21	20220810	4730	2.01	20230619	1.49	N	122450	500	227 억	280943	N	N	0	N	N
66	20230620	100414	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4805	-25	5	-0.52	142035235	29262	52.19	4785	4900	4760	6270	3385	4830	4853.91	1.27	-3386	-2578	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2178	10.65	0.61	12	0.06	451.00	7873.00	8070	20220810	-40.46	4730	20230619	1.59	6240	-23.00	20230111	4730	1.59	20230619	8070	-40.46	20220810	4730	1.59	20230619	1.49	N	122450	500	227 억	281262	N	N	0	N	N
67	20230620	090336	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4830	0	3	0.00	6314705	1309	2.33	4785	4830	4785	6270	3385	4830	4824.07	1.28	-106	-106	4910	4870	4800	4760	4690	4890	4780	228	1442	500	3470	5	1	45335964	2190	10.71	0.61	12	0.00	451.00	7873.00	8070	20220810	-40.15	4730	20230619	2.11	6240	-22.60	20230111	4730	2.11	20230619	8070	-40.15	20220810	4730	2.11	20230619	1.49	N	122450	500	227 억	284542	N	N	0	N	N
68	20230619	160204	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4830	5	2	0.10	268350760	56057	63.08	4825	4840	4730	6270	3380	4825	4787.11	1.28	-8135	-8135	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2190	10.71	0.61	12	0.12	451.00	7873.00	8070	20220810	-40.15	4730	20230619	2.11	6240	-22.60	20230111	4730	2.11	20230619	8070	-40.15	20220810	4730	2.11	20230619	1.49	N	122450	500	227 억	284648	N	N	0	N	N
69	20230619	150459	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4740	-85	5	-1.76	158463165	33138	37.29	4825	4830	4735	6270	3380	4825	4781.92	1.30	-3448	-3448	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2149	10.51	0.60	12	0.07	451.00	7873.00	8070	20220810	-41.26	4735	20230619	0.11	6240	-24.04	20230111	4735	0.11	20230619	8070	-41.26	20220810	4735	0.11	20230619	1.49	N	122450	500	227 억	289335	N	N	0	N	N
70	20230619	140351	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4775	-50	5	-1.04	109393750	22821	25.68	4825	4830	4770	6270	3380	4825	4793.56	1.31	-2662	-2662	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2165	10.59	0.61	12	0.05	451.00	7873.00	8070	20220810	-40.83	4770	20230619	0.10	6240	-23.48	20230111	4770	0.10	20230619	8070	-40.83	20220810	4770	0.10	20230619	1.49	N	122450	500	227 억	290121	N	N	0	N	N
71	20230619	130716	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4790	-35	5	-0.73	96153090	20047	22.56	4825	4830	4770	6270	3380	4825	4796.38	1.31	-2124	-2124	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2172	10.62	0.61	12	0.04	451.00	7873.00	8070	20220810	-40.64	4770	20230619	0.42	6240	-23.24	20230111	4770	0.42	20230619	8070	-40.64	20220810	4770	0.42	20230619	1.49	N	122450	500	227 억	290659	N	N	0	N	N
72	20230619	120648	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4790	-35	5	-0.73	64909395	13516	15.21	4825	4830	4790	6270	3380	4825	4802.41	1.31	-1572	-1572	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2172	10.62	0.61	12	0.03	451.00	7873.00	8070	20220810	-40.64	4790	20230619	0.00	6240	-23.24	20230111	4790	0.00	20230619	8070	-40.64	20220810	4790	0.00	20230619	1.49	N	122450	500	227 억	291211	N	N	0	N	N
73	20230619	110225	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4795	-30	5	-0.62	42560390	8857	9.97	4825	4830	4795	6270	3380	4825	4805.28	1.31	-1339	-1339	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2174	10.63	0.61	12	0.02	451.00	7873.00	8070	20220810	-40.58	4795	20230619	0.00	6240	-23.16	20230111	4795	0.00	20230619	8070	-40.58	20220810	4795	0.00	20230619	1.49	N	122450	500	227 억	291444	N	N	0	N	N
74	20230619	100939	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4810	-15	5	-0.31	15974510	3322	3.74	4825	4830	4800	6270	3380	4825	4808.70	1.31	-745	-745	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2181	10.67	0.61	12	0.01	451.00	7873.00	8070	20220810	-40.40	4795	20230616	0.31	6240	-22.92	20230111	4795	0.31	20230616	8070	-40.40	20220810	4795	0.31	20230616	1.49	N	122450	500	227 억	292038	N	N	0	N	N
75	20230619	090347	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4825	0	3	0.00	574190	119	0.13	4825	4830	4825	6270	3380	4825	4825.13	1.32	-110	-110	4945	4885	4840	4780	4735	4862	4757	228	1445	500	3470	5	1	45335964	2187	10.70	0.61	12	0.00	451.00	7873.00	8070	20220810	-40.21	4795	20230616	0.63	6240	-22.68	20230111	4795	0.63	20230616	8070	-40.21	20220810	4795	0.63	20230616	1.49	N	122450	500	227 억	292673	N	N	0	N	N
76	20230616	160131	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4825	-75	5	-1.53	428772305	88849	165.59	4880	4900	4795	6370	3430	4900	4825.86	1.32	-6497	-6496	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2187	10.70	0.61	12	0.20	451.00	7873.00	8070	20220810	-40.21	4795	20230616	0.63	6240	-22.68	20230111	4795	0.63	20230616	8070	-40.21	20220810	4795	0.63	20230616	1.50	N	122450	500	227 억	292783	N	N	7	N	N
77	20230616	150238	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4825	-75	5	-1.53	415205625	86036	160.35	4880	4900	4795	6370	3430	4900	4825.95	1.32	-6354	-6353	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2187	10.70	0.61	12	0.19	451.00	7873.00	8070	20220810	-40.21	4795	20230616	0.63	6240	-22.68	20230111	4795	0.63	20230616	8070	-40.21	20220810	4795	0.63	20230616	1.50	N	122450	500	227 억	292926	N	N	7	N	N
78	20230616	140729	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4810	-90	5	-1.84	392514320	81315	151.55	4880	4900	4795	6370	3430	4900	4827.08	1.32	-6229	-5767	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2181	10.67	0.61	12	0.18	451.00	7873.00	8070	20220810	-40.40	4795	20230616	0.31	6240	-22.92	20230111	4795	0.31	20230616	8070	-40.40	20220810	4795	0.31	20230616	1.50	N	122450	500	227 억	293051	N	N	7	N	N
79	20230616	130943	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4815	-85	5	-1.73	338462520	70061	130.58	4880	4900	4795	6370	3430	4900	4830.97	1.32	-5505	-4721	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2183	10.68	0.61	12	0.15	451.00	7873.00	8070	20220810	-40.33	4795	20230616	0.42	6240	-22.84	20230111	4795	0.42	20230616	8070	-40.33	20220810	4795	0.42	20230616	1.50	N	122450	500	227 억	293775	N	N	7	N	N
80	20230616	120544	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4820	-80	5	-1.63	293959715	60801	113.32	4880	4900	4800	6370	3430	4900	4834.78	1.33	-4780	-3996	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2185	10.69	0.61	12	0.13	451.00	7873.00	8070	20220810	-40.27	4800	20230616	0.42	6240	-22.76	20230111	4800	0.42	20230616	8070	-40.27	20220810	4800	0.42	20230616	1.50	N	122450	500	227 억	294500	N	N	7	N	N
81	20230616	110658	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4845	-55	5	-1.12	221171585	45686	85.15	4880	4900	4800	6370	3430	4900	4841.12	1.33	-3557	-2747	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2197	10.74	0.62	12	0.10	451.00	7873.00	8070	20220810	-39.96	4800	20230616	0.94	6240	-22.36	20230111	4800	0.94	20230616	8070	-39.96	20220810	4800	0.94	20230616	1.50	N	122450	500	227 억	295723	N	N	7	N	N
82	20230616	100600	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4885	-15	5	-0.31	39774585	8167	15.22	4880	4900	4855	6370	3430	4900	4870.16	1.34	-734	-734	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2215	10.83	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.47	4855	20230616	0.62	6240	-21.71	20230111	4855	0.62	20230616	8070	-39.47	20220810	4855	0.62	20230616	1.50	N	122450	500	227 억	298546	N	N	7	N	N
83	20230616	090939	55	30.00	KOSDAQ		방송서비스	N	N	N	Y	40	N	4900	0	3	0.00	4866910	995	1.85	4880	4900	4880	6370	3430	4900	4891.37	1.35	-113	-113	4990	4945	4900	4855	4810	4922	4832	228	1470	500	3520	5	1	45335964	2221	10.86	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.28	4855	20230615	0.93	6240	-21.47	20230111	4855	0.93	20230615	8070	-39.28	20220810	4855	0.93	20230615	1.50	N	122450	500	227 억	299167	N	N	7	N	N
84	20230615	150643	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4880	-55	5	-1.11	241665270	49406	183.47	4940	4945	4855	6410	3455	4935	4891.42	1.35	-4204	-4205	5001	4967	4941	4907	4881	4955	4895	228	1477	500	3550	5	1	45335964	2212	10.82	0.62	12	0.11	451.00	7873.00	8070	20220810	-39.53	4855	20230615	0.51	6240	-21.79	20230111	4855	0.51	20230615	8070	-39.53	20220810	4855	0.51	20230615	1.52	N	122450	500	227 억	299831	N	N	0	N	N
85	20230615	140913	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4880	-55	5	-1.11	125016060	25485	94.64	4940	4945	4880	6410	3455	4935	4905.48	1.36	-2467	-2467	5001	4967	4941	4907	4881	4955	4895	228	1477	500	3550	5	1	45335964	2212	10.82	0.62	12	0.06	451.00	7873.00	8070	20220810	-39.53	4880	20230615	0.00	6240	-21.79	20230111	4880	0.00	20230615	8070	-39.53	20220810	4880	0.00	20230615	1.52	N	122450	500	227 억	301568	N	N	0	N	N
86	20230615	131051	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4900	-35	5	-0.71	117117760	23869	88.64	4940	4945	4880	6410	3455	4935	4906.69	1.36	-2211	-2211	5001	4967	4941	4907	4881	4955	4895	228	1477	500	3550	5	1	45335964	2221	10.86	0.62	12	0.05	451.00	7873.00	8070	20220810	-39.28	4880	20230615	0.41	6240	-21.47	20230111	4880	0.41	20230615	8070	-39.28	20220810	4880	0.41	20230615	1.52	N	122450	500	227 억	301824	N	N	0	N	N
87	20230615	120821	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4900	-35	5	-0.71	108305010	22070	81.96	4940	4945	4880	6410	3455	4935	4907.34	1.36	-1892	-1892	5001	4967	4941	4907	4881	4955	4895	228	1477	500	3550	5	1	45335964	2221	10.86	0.62	12	0.05	451.00	7873.00	8070	20220810	-39.28	4880	20230615	0.41	6240	-21.47	20230111	4880	0.41	20230615	8070	-39.28	20220810	4880	0.41	20230615	1.52	N	122450	500	227 억	302143	N	N	0	N	N
88	20230615	111038	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4915	-20	5	-0.41	97044290	19766	73.40	4940	4945	4885	6410	3455	4935	4909.66	1.37	-758	-758	5001	4967	4941	4907	4881	4955	4895	228	1477	500	3550	5	1	45335964	2228	10.90	0.62	12	0.04	451.00	7873.00	8070	20220810	-39.10	4885	20230615	0.61	6240	-21.23	20230111	4885	0.61	20230615	8070	-39.10	20220810	4885	0.61	20230615	1.52	N	122450	500	227 억	303277	N	N	0	N	N
89	20230611	184622	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4950	0	3	0.00	169923970	34396	84.58	4960	4960	4920	6430	3465	4950	4940.16	1.44	-7263	-7263	5016	4982	4961	4927	4906	4972	4917	228	1482	500	3560	5	1	45335964	2244	10.98	0.63	12	0.08	451.00	7873.00	8100	20220610	-38.89	4920	20230609	0.61	6240	-20.67	20230111	4920	0.61	20230609	8100	-38.89	20220610	4920	0.61	20230609	1.54	N	122450	500	227 억	319073	N	N	33	N	N
90	20230611	181747	55	30.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	40	N	4950	0	3	0.00	169923970	34396	84.58	4960	4960	4920	6430	3465	4950	4940.16	1.44	-7263	-7263	5016	4982	4961	4927	4906	4972	4917	228	1482	500	3560	5	1	45335964	2244	10.98	0.63	12	0.08	451.00	7873.00	8100	20220610	-38.89	4920	20230609	0.61	6240	-20.67	20230111	4920	0.61	20230609	8100	-38.89	20220610	4920	0.61	20230609	1.54	N	122450	500	227 억	319073	N	N	33	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History