KissMeData/122450/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

50 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120824	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4925	-35	5	-0.71	46041375	9364	40.48	4965	4970	4895	6440	3475	4960	4916.85	1.58	-2756	-2756	5040	5000	4950	4910	4860	4975	4885	228	1480	500	3470	5	1	45335964	2233	10.92	0.63	12	0.02	451.00	7873.00	6200	20230127	-20.56	4175	20230803	17.96	5180	-4.92	20240118	4875	1.03	20240115	6200	-20.56	20230127	4175	17.96	20230803	1.19	N	122450	500	227 억	351274	N	N	40	N	N
3	20240123	110821	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4945	-15	5	-0.30	16074420	3257	14.08	4965	4970	4930	6440	3475	4960	4935.35	1.58	-2652	-2652	5040	5000	4950	4910	4860	4975	4885	228	1480	500	3470	5	1	45335964	2242	10.96	0.63	12	0.01	451.00	7873.00	6200	20230127	-20.24	4175	20230803	18.44	5180	-4.54	20240118	4875	1.44	20240115	6200	-20.24	20230127	4175	18.44	20230803	1.19	N	122450	500	227 억	351378	N	N	40	N	N
4	20240123	100821	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4950	-10	5	-0.20	13131700	2662	11.51	4965	4970	4930	6440	3475	4960	4933.02	1.58	-2507	-2507	5040	5000	4950	4910	4860	4975	4885	228	1480	500	3470	5	1	45335964	2244	10.98	0.63	12	0.01	451.00	7873.00	6200	20230127	-20.16	4175	20230803	18.56	5180	-4.44	20240118	4875	1.54	20240115	6200	-20.16	20230127	4175	18.56	20230803	1.19	N	122450	500	227 억	351523	N	N	40	N	N
5	20240123	090822	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	10	2	0.20	29800	6	0.03	4965	4970	4960	6440	3475	4960	4966.67	1.59	-4	-4	5040	5000	4950	4910	4860	4975	4885	228	1480	500	3470	5	1	45335964	2253	11.02	0.63	12	0.00	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.19	N	122450	500	227 억	354026	N	N	40	N	N
6	20240119	160816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	0	3	0.00	80045315	16228	41.39	4970	5000	4885	6460	3480	4970	4932.54	1.61	-2494	-2494	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2253	11.02	0.63	12	0.04	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	357466	N	N	81	N	N
7	20240119	150819	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4935	-35	5	-0.70	60359200	12225	31.18	4970	5000	4895	6460	3480	4970	4937.36	1.61	-2416	-2416	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2237	10.94	0.63	12	0.03	451.00	7873.00	6200	20230127	-20.40	4175	20230803	18.20	5180	-4.73	20240118	4875	1.23	20240115	6200	-20.40	20230127	4175	18.20	20230803	1.20	N	122450	500	227 억	357544	N	N	71	N	N
8	20240119	140817	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4955	-15	5	-0.30	33849730	6834	17.43	4970	5000	4935	6460	3480	4970	4953.14	1.61	-1489	-1419	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2246	10.99	0.63	12	0.02	451.00	7873.00	6200	20230127	-20.08	4175	20230803	18.68	5180	-4.34	20240118	4875	1.64	20240115	6200	-20.08	20230127	4175	18.68	20230803	1.20	N	122450	500	227 억	358471	N	N	71	N	N
9	20240119	130817	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	0	3	0.00	27445165	5537	14.12	4970	5000	4935	6460	3480	4970	4956.69	1.61	-1344	-1344	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2253	11.02	0.63	12	0.01	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	358616	N	N	71	N	N
10	20240119	120821	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	0	3	0.00	26098130	5265	13.43	4970	5000	4935	6460	3480	4970	4956.91	1.61	-1334	-1334	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2253	11.02	0.63	12	0.01	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	358626	N	N	71	N	N
11	20240119	110819	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4960	-10	5	-0.20	17979915	3628	9.25	4970	5000	4935	6460	3480	4970	4955.88	1.62	-372	-372	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2249	11.00	0.63	12	0.01	451.00	7873.00	6200	20230127	-20.00	4175	20230803	18.80	5180	-4.25	20240118	4875	1.74	20240115	6200	-20.00	20230127	4175	18.80	20230803	1.20	N	122450	500	227 억	359588	N	N	71	N	N
12	20240119	100824	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	0	3	0.00	6032660	1213	3.09	4970	5000	4965	6460	3480	4970	4973.34	1.62	-499	-499	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2253	11.02	0.63	12	0.00	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	359461	N	N	71	N	N
13	20240119	090817	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	0	3	0.00	1410120	283	0.72	4970	5000	4965	6460	3480	4970	4982.76	1.62	-153	-153	5276	5122	5026	4872	4776	5075	4825	228	1490	500	3470	5	1	45335964	2253	11.02	0.63	12	0.00	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	359807	N	N	71	N	N
14	20240118	160815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	-80	5	-1.58	193744995	38947	40.14	5060	5180	4930	6560	3540	5050	4974.58	1.62	-10009	-10048	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	5	1	45335964	2253	11.02	0.63	12	0.09	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	359960	N	N	71	N	N
15	20240118	150816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4965	-85	5	-1.68	174592130	35089	36.17	5060	5180	4930	6560	3540	5050	4975.69	1.62	-9820	-9889	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	5	1	45335964	2251	11.01	0.63	12	0.08	451.00	7873.00	6200	20230127	-19.92	4175	20230803	18.92	5180	-4.15	20240118	4875	1.85	20240115	6200	-19.92	20230127	4175	18.92	20230803	1.20	N	122450	500	227 억	360149	N	N	48	N	N
16	20240118	140816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4940	-110	5	-2.18	125905885	25227	26.00	5060	5180	4930	6560	3540	5050	4990.92	1.63	-7835	-7116	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	5	1	45335964	2240	10.95	0.63	12	0.06	451.00	7873.00	6200	20230127	-20.32	4175	20230803	18.32	5180	-4.63	20240118	4875	1.33	20240115	6200	-20.32	20230127	4175	18.32	20230803	1.20	N	122450	500	227 억	362134	N	N	48	N	N
17	20240118	130815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	-80	5	-1.58	97211770	19427	20.02	5060	5180	4960	6560	3540	5050	5003.95	1.63	-6880	-6112	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	5	1	45335964	2253	11.02	0.63	12	0.04	451.00	7873.00	6200	20230127	-19.84	4175	20230803	19.04	5180	-4.05	20240118	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.20	N	122450	500	227 억	363089	N	N	48	N	N
18	20240118	120818	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5020	-30	5	-0.59	72498545	14457	14.90	5060	5180	4975	6560	3540	5050	5014.77	1.65	-2847	-2875	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	10	1	45335964	2276	11.13	0.64	12	0.03	451.00	7873.00	6200	20230127	-19.03	4175	20230803	20.24	5180	-3.09	20240118	4875	2.97	20240115	6200	-19.03	20230127	4175	20.24	20230803	1.20	N	122450	500	227 억	367122	N	N	48	N	N
19	20240118	110818	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	-10	5	-0.20	68783655	13715	14.14	5060	5180	4975	6560	3540	5050	5015.21	1.65	-2593	-2612	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	10	1	45335964	2285	11.18	0.64	12	0.03	451.00	7873.00	6200	20230127	-18.71	4175	20230803	20.72	5180	-2.70	20240118	4875	3.38	20240115	6200	-18.71	20230127	4175	20.72	20230803	1.20	N	122450	500	227 억	367376	N	N	48	N	N
20	20240118	100813	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	-20	5	-0.40	32215510	6387	6.58	5060	5180	4980	6560	3540	5050	5043.92	1.66	-1705	-1787	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	10	1	45335964	2280	11.15	0.64	12	0.01	451.00	7873.00	6200	20230127	-18.87	4175	20230803	20.48	5180	-2.90	20240118	4875	3.18	20240115	6200	-18.87	20230127	4175	20.48	20230803	1.20	N	122450	500	227 억	368264	N	N	48	N	N
21	20240118	090815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5070	20	2	0.40	19068100	3762	3.88	5060	5180	5020	6560	3540	5050	5068.61	1.66	-1354	-1379	5240	5145	5045	4950	4850	5192	4997	228	1510	500	3530	10	1	45335964	2299	11.24	0.64	12	0.01	451.00	7873.00	6200	20230127	-18.23	4175	20230803	21.44	5180	-2.12	20240118	4875	4.00	20240115	6200	-18.23	20230127	4175	21.44	20230803	1.20	N	122450	500	227 억	368615	N	N	48	N	N
22	20240117	160813	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5050	105	2	2.12	462815290	91467	213.25	4945	5140	4945	6420	3465	4945	5059.92	1.67	15462	15461	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2289	11.20	0.64	12	0.20	451.00	7873.00	6240	20230111	-19.07	4175	20230803	20.96	5150	-1.94	20240102	4875	3.59	20240115	6200	-18.55	20230127	4175	20.96	20230803	1.21	N	122450	500	227 억	369969	N	N	48	N	N
23	20240117	150815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	85	2	1.72	452482520	89418	208.48	4945	5140	4945	6420	3465	4945	5060.31	1.66	15336	15223	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2280	11.15	0.64	12	0.20	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4875	3.18	20240115	6200	-18.87	20230127	4175	20.48	20230803	1.21	N	122450	500	227 억	369843	N	N	38	N	N
24	20240117	140813	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5040	95	2	1.92	435859625	86107	200.76	4945	5140	4945	6420	3465	4945	5061.84	1.66	14958	14703	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2285	11.18	0.64	12	0.19	451.00	7873.00	6240	20230111	-19.23	4175	20230803	20.72	5150	-2.14	20240102	4875	3.38	20240115	6200	-18.71	20230127	4175	20.72	20230803	1.21	N	122450	500	227 억	369465	N	N	38	N	N
25	20240117	130814	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5050	105	2	2.12	369323380	72854	169.86	4945	5140	4945	6420	3465	4945	5069.36	1.65	11430	11262	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2289	11.20	0.64	12	0.16	451.00	7873.00	6240	20230111	-19.07	4175	20230803	20.96	5150	-1.94	20240102	4875	3.59	20240115	6200	-18.55	20230127	4175	20.96	20230803	1.21	N	122450	500	227 억	365937	N	N	38	N	N
26	20240117	120815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5090	145	2	2.93	338444760	66766	155.66	4945	5140	4945	6420	3465	4945	5069.12	1.64	10534	10462	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2308	11.29	0.65	12	0.15	451.00	7873.00	6240	20230111	-18.43	4175	20230803	21.92	5150	-1.17	20240102	4875	4.41	20240115	6200	-17.90	20230127	4175	21.92	20230803	1.21	N	122450	500	227 억	365041	N	N	38	N	N
27	20240117	110815	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5110	165	2	3.34	301752510	59535	138.81	4945	5140	4945	6420	3465	4945	5068.49	1.64	10295	10256	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2317	11.33	0.65	12	0.13	451.00	7873.00	6240	20230111	-18.11	4175	20230803	22.40	5150	-0.78	20240102	4875	4.82	20240115	6200	-17.58	20230127	4175	22.40	20230803	1.21	N	122450	500	227 억	364802	N	N	38	N	N
28	20240117	100812	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	85	2	1.72	114304600	22707	52.94	4945	5090	4945	6420	3465	4945	5033.89	1.58	-3065	-3104	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2280	11.15	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4875	3.18	20240115	6200	-18.87	20230127	4175	20.48	20230803	1.21	N	122450	500	227 억	351442	N	N	38	N	N
29	20240117	090816	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	55	2	1.11	867120	175	0.41	4945	5000	4945	6420	3465	4945	4954.97	1.60	-20	-59	5188	5066	4978	4856	4768	5127	4917	228	1475	500	3460	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4875	2.56	20240115	6200	-19.35	20230127	4175	19.76	20230803	1.21	N	122450	500	227 억	354487	N	N	38	N	N
30	20240116	160812	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4945	25	2	0.51	193309150	38836	117.89	4890	5100	4890	6390	3445	4920	4977.58	1.60	4592	4774	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2242	10.96	0.63	12	0.09	451.00	7873.00	6240	20230111	-20.75	4175	20230803	18.44	5150	-3.98	20240102	4875	1.44	20240115	6200	-20.24	20230127	4175	18.44	20230803	1.21	N	122450	500	227 억	354364	N	N	38	N	N
31	20240116	150811	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	50	2	1.02	153869850	30866	93.70	4890	5100	4890	6390	3445	4920	4985.09	1.60	4809	5142	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2253	11.02	0.63	12	0.07	451.00	7873.00	6240	20230111	-20.35	4175	20230803	19.04	5150	-3.50	20240102	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.21	N	122450	500	227 억	354581	N	N	132	N	N
32	20240116	140813	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4995	75	2	1.52	145276845	29141	88.46	4890	5100	4890	6390	3445	4920	4985.31	1.60	5012	5333	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2265	11.08	0.63	12	0.06	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4875	2.46	20240115	6200	-19.44	20230127	4175	19.64	20230803	1.21	N	122450	500	227 억	354784	N	N	132	N	N
33	20240116	130814	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4995	75	2	1.52	118710160	23822	72.31	4890	5100	4890	6390	3445	4920	4983.22	1.60	4907	5444	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2265	11.08	0.63	12	0.05	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4875	2.46	20240115	6200	-19.44	20230127	4175	19.64	20230803	1.21	N	122450	500	227 억	354679	N	N	132	N	N
34	20240116	120812	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5010	90	2	1.83	115943130	23268	70.63	4890	5100	4890	6390	3445	4920	4982.94	1.60	4982	5487	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	10	1	45335964	2271	11.11	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.71	4175	20230803	20.00	5150	-2.72	20240102	4875	2.77	20240115	6200	-19.19	20230127	4175	20.00	20230803	1.21	N	122450	500	227 억	354754	N	N	132	N	N
35	20240116	110810	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5020	100	2	2.03	109644660	22010	66.81	4890	5100	4890	6390	3445	4920	4981.58	1.60	4962	5411	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	10	1	45335964	2276	11.13	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.55	4175	20230803	20.24	5150	-2.52	20240102	4875	2.97	20240115	6200	-19.03	20230127	4175	20.24	20230803	1.21	N	122450	500	227 억	354734	N	N	132	N	N
36	20240116	100811	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	50	2	1.02	75277285	15139	45.96	4890	5100	4890	6390	3445	4920	4972.41	1.59	3668	4238	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2253	11.02	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.35	4175	20230803	19.04	5150	-3.50	20240102	4875	1.95	20240115	6200	-19.84	20230127	4175	19.04	20230803	1.21	N	122450	500	227 억	353440	N	N	132	N	N
37	20240116	090809	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4940	20	2	0.41	5545610	1134	3.44	4890	4940	4890	6390	3445	4920	4890.31	1.57	52	-95	5003	4961	4918	4876	4833	4982	4897	228	1470	500	3440	5	1	45335964	2240	10.95	0.63	12	0.00	451.00	7873.00	6240	20230111	-20.83	4175	20230803	18.32	5150	-4.08	20240102	4875	1.33	20240115	6200	-20.32	20230127	4175	18.32	20230803	1.21	N	122450	500	227 억	349824	N	N	132	N	N
38	20240115	160809	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4920	-40	5	-0.81	161099730	32847	131.61	4910	4960	4875	6440	3475	4960	4902.68	1.57	441	443	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2231	10.91	0.62	12	0.07	451.00	7873.00	6240	20230111	-21.15	4175	20230803	17.84	5150	-4.47	20240102	4875	0.92	20240115	6200	-20.65	20230127	4175	17.84	20230803	1.20	N	122450	500	227 억	349772	N	N	132	N	N
39	20240115	150810	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4905	-55	5	-1.11	130373475	26600	106.58	4910	4960	4875	6440	3475	4960	4901.26	1.58	817	1062	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2224	10.88	0.62	12	0.06	451.00	7873.00	6240	20230111	-21.39	4175	20230803	17.49	5150	-4.76	20240102	4875	0.62	20240115	6200	-20.89	20230127	4175	17.49	20230803	1.20	N	122450	500	227 억	350148	N	N	209	N	N
40	20240115	140810	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4880	-80	5	-1.61	100257065	20436	81.88	4910	4960	4880	6440	3475	4960	4905.90	1.58	583	855	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2212	10.82	0.62	12	0.05	451.00	7873.00	6240	20230111	-21.79	4175	20230803	16.89	5150	-5.24	20240102	4880	0.00	20240115	6200	-21.29	20230127	4175	16.89	20230803	1.20	N	122450	500	227 억	349914	N	N	209	N	N
41	20240115	130808	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	-60	5	-1.21	74349145	15140	60.66	4910	4960	4895	6440	3475	4960	4910.78	1.57	327	247	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2221	10.86	0.62	12	0.03	451.00	7873.00	6240	20230111	-21.47	4175	20230803	17.37	5150	-4.85	20240102	4885	0.31	20240112	6200	-20.97	20230127	4175	17.37	20230803	1.20	N	122450	500	227 억	349658	N	N	209	N	N
42	20240115	120809	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	-60	5	-1.21	69076050	14064	56.35	4910	4960	4895	6440	3475	4960	4911.55	1.57	13	-10	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2221	10.86	0.62	12	0.03	451.00	7873.00	6240	20230111	-21.47	4175	20230803	17.37	5150	-4.85	20240102	4885	0.31	20240112	6200	-20.97	20230127	4175	17.37	20230803	1.20	N	122450	500	227 억	349344	N	N	209	N	N
43	20240115	110808	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	-60	5	-1.21	54452600	11079	44.39	4910	4960	4895	6440	3475	4960	4914.94	1.57	-380	-418	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2221	10.86	0.62	12	0.02	451.00	7873.00	6240	20230111	-21.47	4175	20230803	17.37	5150	-4.85	20240102	4885	0.31	20240112	6200	-20.97	20230127	4175	17.37	20230803	1.20	N	122450	500	227 억	348951	N	N	209	N	N
44	20240115	100806	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4935	-25	5	-0.50	35237930	7168	28.72	4910	4960	4895	6440	3475	4960	4916.01	1.58	1555	1557	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2237	10.94	0.63	12	0.02	451.00	7873.00	6240	20230111	-20.91	4175	20230803	18.20	5150	-4.17	20240102	4885	1.02	20240112	6200	-20.40	20230127	4175	18.20	20230803	1.20	N	122450	500	227 억	350886	N	N	209	N	N
45	20240115	090809	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4905	-55	5	-1.11	13193660	2687	10.77	4910	4960	4905	6440	3475	4960	4910.18	1.57	-703	-565	5036	4997	4941	4902	4846	5017	4922	228	1480	500	3470	5	1	45335964	2224	10.88	0.62	12	0.01	451.00	7873.00	6240	20230111	-21.39	4175	20230803	17.49	5150	-4.76	20240102	4885	0.41	20240112	6200	-20.89	20230127	4175	17.49	20230803	1.20	N	122450	500	227 억	348628	N	N	209	N	N
46	20240112	160819	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4960	-30	5	-0.60	122830825	24958	80.46	4935	4980	4885	6480	3495	4990	4921.50	1.57	-4735	-4452	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2249	11.00	0.63	12	0.06	451.00	7873.00	6240	20230111	-20.51	4175	20230803	18.80	5150	-3.69	20240102	4885	1.54	20240112	6200	-20.00	20230127	4175	18.80	20230803	1.20	N	122450	500	227 억	349048	N	N	209	N	N
47	20240112	150807	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4905	-85	5	-1.70	95201150	19371	62.45	4935	4980	4885	6480	3495	4990	4914.62	1.57	-4406	-4180	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2224	10.88	0.62	12	0.04	451.00	7873.00	6240	20230111	-21.39	4175	20230803	17.49	5150	-4.76	20240102	4885	0.41	20240112	6200	-20.89	20230127	4175	17.49	20230803	1.20	N	122450	500	227 억	349377	N	N	23	N	N
48	20240112	140806	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4900	-90	5	-1.80	83181920	16919	54.54	4935	4980	4885	6480	3495	4990	4916.48	1.57	-4759	-4508	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2221	10.86	0.62	12	0.04	451.00	7873.00	6240	20230111	-21.47	4175	20230803	17.37	5150	-4.85	20240102	4885	0.31	20240112	6200	-20.97	20230127	4175	17.37	20230803	1.20	N	122450	500	227 억	349024	N	N	23	N	N
49	20240112	130802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4910	-80	5	-1.60	63669000	12932	41.69	4935	4980	4900	6480	3495	4990	4923.37	1.57	-4939	-4672	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2226	10.89	0.62	12	0.03	451.00	7873.00	6240	20230111	-21.31	4175	20230803	17.60	5150	-4.66	20240102	4900	0.20	20240112	6200	-20.81	20230127	4175	17.60	20230803	1.20	N	122450	500	227 억	348844	N	N	23	N	N
50	20240112	120807	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4940	-50	5	-1.00	43167195	8756	28.23	4935	4980	4920	6480	3495	4990	4930.01	1.58	-2901	-2600	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2240	10.95	0.63	12	0.02	451.00	7873.00	6240	20230111	-20.83	4175	20230803	18.32	5150	-4.08	20240102	4900	0.82	20240111	6200	-20.32	20230127	4175	18.32	20230803	1.20	N	122450	500	227 억	350882	N	N	23	N	N
51	20240112	110802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4925	-65	5	-1.30	37840880	7674	24.74	4935	4980	4925	6480	3495	4990	4931.05	1.58	-2324	-2023	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2233	10.92	0.63	12	0.02	451.00	7873.00	6240	20230111	-21.07	4175	20230803	17.96	5150	-4.37	20240102	4900	0.51	20240111	6200	-20.56	20230127	4175	17.96	20230803	1.20	N	122450	500	227 억	351459	N	N	23	N	N
52	20240112	100803	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4950	-40	5	-0.80	23102365	4684	15.10	4935	4980	4925	6480	3495	4990	4932.19	1.58	-1811	-1510	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2244	10.98	0.63	12	0.01	451.00	7873.00	6240	20230111	-20.67	4175	20230803	18.56	5150	-3.88	20240102	4900	1.02	20240111	6200	-20.16	20230127	4175	18.56	20230803	1.20	N	122450	500	227 억	351972	N	N	23	N	N
53	20240112	090804	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4935	-55	5	-1.10	2536930	514	1.66	4935	4980	4935	6480	3495	4990	4935.66	1.59	-319	-319	5076	5032	4966	4922	4856	5000	4890	228	1490	500	3490	5	1	45335964	2237	10.94	0.63	12	0.00	451.00	7873.00	6240	20230111	-20.91	4175	20230803	18.20	5150	-4.17	20240102	4900	0.71	20240111	6200	-20.40	20230127	4175	18.20	20230803	1.20	N	122450	500	227 억	353464	N	N	23	N	N
54	20240111	160759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4990	-20	5	-0.40	153349940	31013	140.53	5010	5010	4900	6510	3510	5010	4944.70	1.59	-414	-413	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2262	11.06	0.63	12	0.07	451.00	7873.00	6240	20230111	-20.03	4175	20230803	19.52	5150	-3.11	20240102	4900	1.84	20240111	6240	-20.03	20230111	4175	19.52	20230803	1.20	N	122450	500	227 억	353783	N	N	23	N	N
55	20240111	150804	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	-40	5	-0.80	139875870	28310	128.28	5010	5010	4900	6510	3510	5010	4940.86	1.59	-193	-228	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2253	11.02	0.63	12	0.06	451.00	7873.00	6240	20230111	-20.35	4175	20230803	19.04	5150	-3.50	20240102	4900	1.43	20240111	6240	-20.35	20230111	4175	19.04	20230803	1.20	N	122450	500	227 억	354004	N	N	26	N	N
56	20240111	140802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4955	-55	5	-1.10	71146120	14351	65.03	5010	5010	4940	6510	3510	5010	4957.57	1.59	-163	270	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2246	10.99	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.59	4175	20230803	18.68	5150	-3.79	20240102	4935	0.41	20240109	6240	-20.59	20230111	4175	18.68	20230803	1.20	N	122450	500	227 억	354034	N	N	26	N	N
57	20240111	130800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4960	-50	5	-1.00	63622600	12830	58.14	5010	5010	4945	6510	3510	5010	4958.89	1.59	-508	-138	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2249	11.00	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.51	4175	20230803	18.80	5150	-3.69	20240102	4935	0.51	20240109	6240	-20.51	20230111	4175	18.80	20230803	1.20	N	122450	500	227 억	353689	N	N	26	N	N
58	20240111	120800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4965	-45	5	-0.90	42447230	8551	38.75	5010	5010	4945	6510	3510	5010	4964.01	1.59	-633	-172	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2251	11.01	0.63	12	0.02	451.00	7873.00	6240	20230111	-20.43	4175	20230803	18.92	5150	-3.59	20240102	4935	0.61	20240109	6240	-20.43	20230111	4175	18.92	20230803	1.20	N	122450	500	227 억	353564	N	N	26	N	N
59	20240111	110802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4965	-45	5	-0.90	35802275	7210	32.67	5010	5010	4945	6510	3510	5010	4965.64	1.59	-973	-458	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	5	1	45335964	2251	11.01	0.63	12	0.02	451.00	7873.00	6240	20230111	-20.43	4175	20230803	18.92	5150	-3.59	20240102	4935	0.61	20240109	6240	-20.43	20230111	4175	18.92	20230803	1.20	N	122450	500	227 억	353224	N	N	26	N	N
60	20240111	100801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	-10	5	-0.20	6013645	1204	5.46	5010	5010	4985	6510	3510	5010	4994.72	1.59	-497	-497	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4935	1.32	20240109	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	353700	N	N	26	N	N
61	20240111	090801	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5010	0	3	0.00	655110	131	0.59	5010	5010	5000	6510	3510	5010	5000.84	1.59	0	0	5076	5042	4996	4962	4916	5020	4940	228	1500	500	3500	10	1	45335964	2271	11.11	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.71	4175	20230803	20.00	5150	-2.72	20240102	4935	1.52	20240109	6240	-19.71	20230111	4175	20.00	20230803	1.20	N	122450	500	227 억	354197	N	N	26	N	N
62	20240110	160758	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5010	-10	5	-0.20	110082890	22060	123.47	5020	5030	4950	6520	3520	5020	4989.95	1.59	-3010	-2817	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	10	1	45335964	2271	11.11	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.71	4175	20230803	20.00	5150	-2.72	20240102	4935	1.52	20240109	6240	-19.71	20230111	4175	20.00	20230803	1.20	N	122450	500	227 억	354004	N	N	26	N	N
63	20240110	150800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4985	-35	5	-0.70	95300230	19108	106.95	5020	5030	4950	6520	3520	5020	4987.45	1.59	-2902	-2947	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	5	1	45335964	2260	11.05	0.63	12	0.04	451.00	7873.00	6240	20230111	-20.11	4175	20230803	19.40	5150	-3.20	20240102	4935	1.01	20240109	6240	-20.11	20230111	4175	19.40	20230803	1.20	N	122450	500	227 억	354112	N	N	91	N	N
64	20240110	140802	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4990	-30	5	-0.60	80620320	16161	90.46	5020	5030	4950	6520	3520	5020	4988.57	1.60	-2680	-2385	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	5	1	45335964	2262	11.06	0.63	12	0.04	451.00	7873.00	6240	20230111	-20.03	4175	20230803	19.52	5150	-3.11	20240102	4935	1.11	20240109	6240	-20.03	20230111	4175	19.52	20230803	1.20	N	122450	500	227 억	354334	N	N	91	N	N
65	20240110	130759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4980	-40	5	-0.80	74601185	14952	83.69	5020	5030	4950	6520	3520	5020	4989.38	1.59	-2937	-2569	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	5	1	45335964	2258	11.04	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.19	4175	20230803	19.28	5150	-3.30	20240102	4935	0.91	20240109	6240	-20.19	20230111	4175	19.28	20230803	1.20	N	122450	500	227 억	354077	N	N	91	N	N
66	20240110	120800	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4990	-30	5	-0.60	62503200	12525	70.11	5020	5030	4950	6520	3520	5020	4990.28	1.59	-2984	-2586	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	5	1	45335964	2262	11.06	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.03	4175	20230803	19.52	5150	-3.11	20240102	4935	1.11	20240109	6240	-20.03	20230111	4175	19.52	20230803	1.20	N	122450	500	227 억	354030	N	N	91	N	N
67	20240110	110759	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	-20	5	-0.40	58840105	11791	66.00	5020	5030	4950	6520	3520	5020	4990.26	1.59	-3121	-2665	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	10	1	45335964	2267	11.09	0.64	12	0.03	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4935	1.32	20240109	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	353893	N	N	91	N	N
68	20240110	100758	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5000	-20	5	-0.40	50783570	10179	56.97	5020	5030	4950	6520	3520	5020	4989.05	1.59	-3081	-1298	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	10	1	45335964	2267	11.09	0.64	12	0.02	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4935	1.32	20240109	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	353933	N	N	91	N	N
69	20240110	090758	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5030	10	2	0.20	23854240	4752	26.60	5020	5030	4990	6520	3520	5020	5019.83	1.59	-4676	-4676	5090	5055	4995	4960	4900	5072	4977	228	1500	500	3510	10	1	45335964	2280	11.15	0.64	12	0.01	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4935	1.93	20240109	6240	-19.39	20230111	4175	20.48	20230803	1.20	N	122450	500	227 억	352338	N	N	91	N	N
70	20240109	160756	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	40	2	0.80	88985365	17816	70.88	4980	5030	4935	6470	3490	4980	4994.69	1.61	1780	1780	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2276	11.13	0.64	12	0.04	451.00	7873.00	6240	20230111	-19.55	4175	20230803	20.24	5150	-2.52	20240102	4935	1.72	20240109	6240	-19.55	20230111	4175	20.24	20230803	1.20	N	122450	500	227 억	357014	N	N	91	N	N
71	20240109	150757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	15	2	0.30	81781120	16380	65.16	4980	5030	4935	6470	3490	4980	4992.74	1.61	1517	1468	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4935	1.22	20240109	6240	-19.95	20230111	4175	19.64	20230803	1.20	N	122450	500	227 억	356751	N	N	27	N	N
72	20240109	140757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	30	2	0.60	72443890	14512	57.73	4980	5030	4935	6470	3490	4980	4992.00	1.60	1072	1072	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2271	11.11	0.64	12	0.03	451.00	7873.00	6240	20230111	-19.71	4175	20230803	20.00	5150	-2.72	20240102	4935	1.52	20240109	6240	-19.71	20230111	4175	20.00	20230803	1.20	N	122450	500	227 억	356306	N	N	27	N	N
73	20240109	130757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	40	2	0.80	40370990	8067	32.09	4980	5030	4975	6470	3490	4980	5004.46	1.61	1867	1841	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2276	11.13	0.64	12	0.02	451.00	7873.00	6240	20230111	-19.55	4175	20230803	20.24	5150	-2.52	20240102	4960	1.21	20240108	6240	-19.55	20230111	4175	20.24	20230803	1.20	N	122450	500	227 억	357101	N	N	27	N	N
74	20240109	120803	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5020	40	2	0.80	36625580	7319	29.12	4980	5030	4975	6470	3490	4980	5004.18	1.61	1625	1603	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2276	11.13	0.64	12	0.02	451.00	7873.00	6240	20230111	-19.55	4175	20230803	20.24	5150	-2.52	20240102	4960	1.21	20240108	6240	-19.55	20230111	4175	20.24	20230803	1.20	N	122450	500	227 억	356859	N	N	27	N	N
75	20240109	110759	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	50	2	1.00	26783650	5352	21.29	4980	5030	4975	6470	3490	4980	5004.42	1.61	1325	1302	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2280	11.15	0.64	12	0.01	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4960	1.41	20240108	6240	-19.39	20230111	4175	20.48	20230803	1.20	N	122450	500	227 억	356559	N	N	27	N	N
76	20240109	100757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	20	2	0.40	9521110	1905	7.58	4980	5010	4975	6470	3490	4980	4997.96	1.60	153	129	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4960	0.81	20240108	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	355387	N	N	27	N	N
77	20240109	090758	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	20	2	0.40	2669525	534	2.12	4980	5000	4975	6470	3490	4980	4999.11	1.60	-6	-6	5100	5040	5000	4940	4900	5030	4930	228	1490	500	3480	10	1	45335964	2267	11.09	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4960	0.81	20240108	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	355228	N	N	27	N	N
78	20240108	160756	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4980	-50	5	-0.99	125306105	25135	110.80	4980	5060	4960	6530	3530	5030	4985.33	1.60	1595	1594	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2258	11.04	0.63	12	0.06	451.00	7873.00	6240	20230111	-20.19	4175	20230803	19.28	5150	-3.30	20240102	4960	0.40	20240108	6240	-20.19	20230111	4175	19.28	20230803	1.20	N	122450	500	227 억	355234	N	N	27	N	N
79	20240108	150757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-30	5	-0.60	111136405	22291	98.26	4980	5060	4960	6530	3530	5030	4985.71	1.60	1240	1440	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	10	1	45335964	2267	11.09	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4960	0.81	20240108	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	354879	N	N	157	N	N
80	20240108	140756	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-30	5	-0.60	103519575	20765	91.53	4980	5060	4960	6530	3530	5030	4985.29	1.60	818	980	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	10	1	45335964	2267	11.09	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4960	0.81	20240108	6240	-19.87	20230111	4175	19.76	20230803	1.20	N	122450	500	227 억	354457	N	N	157	N	N
81	20240108	130756	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-35	5	-0.70	94390005	18936	83.47	4980	5060	4960	6530	3530	5030	4984.69	1.59	347	581	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4960	0.71	20240108	6240	-19.95	20230111	4175	19.64	20230803	1.20	N	122450	500	227 억	353986	N	N	157	N	N
82	20240108	120757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-35	5	-0.70	78570190	15768	69.51	4980	5060	4960	6530	3530	5030	4982.89	1.59	-351	-103	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2265	11.08	0.63	12	0.03	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4960	0.71	20240108	6240	-19.95	20230111	4175	19.64	20230803	1.20	N	122450	500	227 억	353288	N	N	157	N	N
83	20240108	110758	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4985	-45	5	-0.89	58986760	11847	52.22	4980	5060	4960	6530	3530	5030	4979.05	1.59	-345	-121	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2260	11.05	0.63	12	0.03	451.00	7873.00	6240	20230111	-20.11	4175	20230803	19.40	5150	-3.20	20240102	4960	0.50	20240108	6240	-20.11	20230111	4175	19.40	20230803	1.20	N	122450	500	227 억	353294	N	N	157	N	N
84	20240108	100757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4990	-40	5	-0.80	36551050	7335	32.33	4980	5060	4970	6530	3530	5030	4983.10	1.59	-554	-267	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2262	11.06	0.63	12	0.02	451.00	7873.00	6240	20230111	-20.03	4175	20230803	19.52	5150	-3.11	20240102	4970	0.40	20240108	6240	-20.03	20230111	4175	19.52	20230803	1.20	N	122450	500	227 억	353085	N	N	157	N	N
85	20240108	090755	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4980	-50	5	-0.99	23358005	4687	20.66	4980	5060	4980	6530	3530	5030	4983.57	1.59	-304	-17	5160	5095	5035	4970	4910	5065	4940	228	1500	500	3520	5	1	45335964	2258	11.04	0.63	12	0.01	451.00	7873.00	6240	20230111	-20.19	4175	20230803	19.28	5150	-3.30	20240102	4975	0.10	20240105	6240	-20.19	20230111	4175	19.28	20230803	1.20	N	122450	500	227 억	353335	N	N	157	N	N
86	20240105	160755	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-30	5	-0.59	113548625	22684	96.23	5070	5100	4975	6570	3550	5060	5005.67	1.59	-4541	-4541	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2280	11.15	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4975	1.11	20240105	6240	-19.39	20230111	4175	20.48	20230803	1.21	N	122450	500	227 억	353639	N	N	157	N	N
87	20240105	150757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-30	5	-0.59	103628360	20710	87.86	5070	5100	4975	6570	3550	5060	5003.78	1.59	-4561	-4616	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2280	11.15	0.64	12	0.05	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4975	1.11	20240105	6240	-19.39	20230111	4175	20.48	20230803	1.21	N	122450	500	227 억	353619	N	N	211	N	N
88	20240105	140753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-65	5	-1.28	82108710	16403	69.59	5070	5100	4975	6570	3550	5060	5005.71	1.59	-4961	-5062	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	5	1	45335964	2265	11.08	0.63	12	0.04	451.00	7873.00	6240	20230111	-19.95	4175	20230803	19.64	5150	-3.01	20240102	4975	0.40	20240105	6240	-19.95	20230111	4175	19.64	20230803	1.21	N	122450	500	227 억	353219	N	N	211	N	N
89	20240105	130755	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5000	-60	5	-1.19	56073450	11185	47.45	5070	5100	4985	6570	3550	5060	5013.27	1.60	-3026	-3054	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2267	11.09	0.64	12	0.02	451.00	7873.00	6240	20230111	-19.87	4175	20230803	19.76	5150	-2.91	20240102	4985	0.30	20240105	6240	-19.87	20230111	4175	19.76	20230803	1.21	N	122450	500	227 억	355154	N	N	211	N	N
90	20240105	120755	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-30	5	-0.59	30585330	6083	25.81	5070	5100	5000	6570	3550	5060	5028.00	1.60	-1824	-1824	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2280	11.15	0.64	12	0.01	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	-2.33	20240102	4995	0.70	20240104	6240	-19.39	20230111	4175	20.48	20230803	1.21	N	122450	500	227 억	356356	N	N	211	N	N
91	20240105	110753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-20	5	-0.40	19647680	3900	16.55	5070	5100	5020	6570	3550	5060	5037.87	1.60	-1686	-1686	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2285	11.18	0.64	12	0.01	451.00	7873.00	6240	20230111	-19.23	4175	20230803	20.72	5150	-2.14	20240102	4995	0.90	20240104	6240	-19.23	20230111	4175	20.72	20230803	1.21	N	122450	500	227 억	356494	N	N	211	N	N
92	20240105	100757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-20	5	-0.40	9164650	1814	7.70	5070	5100	5020	6570	3550	5060	5052.18	1.61	-1046	-1046	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2285	11.18	0.64	12	0.00	451.00	7873.00	6240	20230111	-19.23	4175	20230803	20.72	5150	-2.14	20240102	4995	0.90	20240104	6240	-19.23	20230111	4175	20.72	20230803	1.21	N	122450	500	227 억	357134	N	N	211	N	N
93	20240105	090753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	30	2	0.59	71250	14	0.06	5070	5100	5070	6570	3550	5060	5089.29	1.61	0	0	5223	5141	5068	4986	4913	5105	4950	228	1510	500	3540	10	1	45335964	2308	11.29	0.65	12	0.00	451.00	7873.00	6240	20230111	-18.43	4175	20230803	21.92	5150	-1.17	20240102	4995	1.90	20240104	6240	-18.43	20230111	4175	21.92	20230803	1.21	N	122450	500	227 억	358180	N	N	211	N	N
94	20240104	160751	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	-20	5	-0.39	118793780	23572	92.77	5070	5150	4995	6600	3560	5080	5039.61	1.61	-2738	-2743	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2294	11.22	0.64	12	0.05	451.00	7873.00	6240	20230111	-18.91	4175	20230803	21.20	5150	0.00	20240102	4995	1.30	20240104	6240	-18.91	20230111	4175	21.20	20230803	1.20	N	122450	500	227 억	358180	N	N	211	N	N
95	20240104	150753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	-20	5	-0.39	86951470	17260	67.93	5070	5150	4995	6600	3560	5080	5037.74	1.61	-2456	-2511	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2294	11.22	0.64	12	0.04	451.00	7873.00	6240	20230111	-18.91	4175	20230803	21.20	5150	0.00	20240102	4995	1.30	20240104	6240	-18.91	20230111	4175	21.20	20230803	1.20	N	122450	500	227 억	358462	N	N	125	N	N
96	20240104	140753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5030	-50	5	-0.98	58675500	11633	45.78	5070	5150	4995	6600	3560	5080	5043.88	1.62	-1734	-688	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2280	11.15	0.64	12	0.03	451.00	7873.00	6240	20230111	-19.39	4175	20230803	20.48	5150	0.00	20240102	4995	0.70	20240104	6240	-19.39	20230111	4175	20.48	20230803	1.20	N	122450	500	227 억	359184	N	N	125	N	N
97	20240104	130753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5050	-30	5	-0.59	34149180	6749	26.56	5070	5150	5030	6600	3560	5080	5059.89	1.62	-1961	-912	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2289	11.20	0.64	12	0.01	451.00	7873.00	6240	20230111	-19.07	4175	20230803	20.96	5150	0.00	20240102	5010	0.80	20240102	6240	-19.07	20230111	4175	20.96	20230803	1.20	N	122450	500	227 억	358957	N	N	125	N	N
98	20240104	120751	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	-10	5	-0.20	30905060	6108	24.04	5070	5150	5030	6600	3560	5080	5059.77	1.62	-2138	-1145	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2299	11.24	0.64	12	0.01	451.00	7873.00	6240	20230111	-18.75	4175	20230803	21.44	5150	0.00	20240102	5010	1.20	20240102	6240	-18.75	20230111	4175	21.44	20230803	1.20	N	122450	500	227 억	358780	N	N	125	N	N
99	20240104	110750	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	0	3	0.00	21170250	4182	16.46	5070	5150	5030	6600	3560	5080	5062.23	1.61	-2201	-1470	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2303	11.26	0.65	12	0.01	451.00	7873.00	6240	20230111	-18.59	4175	20230803	21.68	5150	0.00	20240102	5010	1.40	20240102	6240	-18.59	20230111	4175	21.68	20230803	1.20	N	122450	500	227 억	358717	N	N	125	N	N
100	20240104	100750	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	0	3	0.00	15879810	3139	12.35	5070	5150	5030	6600	3560	5080	5058.88	1.62	-1641	-879	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2303	11.26	0.65	12	0.01	451.00	7873.00	6240	20230111	-18.59	4175	20230803	21.68	5150	0.00	20240102	5010	1.40	20240102	6240	-18.59	20230111	4175	21.68	20230803	1.20	N	122450	500	227 억	359277	N	N	125	N	N
101	20240104	090753	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5140	60	2	1.18	370710	73	0.29	5070	5150	5060	6600	3560	5080	5078.22	1.62	-48	-53	5153	5116	5073	5036	4993	5135	5055	228	1520	500	3550	10	1	45335964	2330	11.40	0.65	12	0.00	451.00	7873.00	6240	20230111	-17.63	4175	20230803	23.11	5150	0.00	20240102	5010	2.59	20240102	6240	-17.63	20230111	4175	23.11	20230803	1.20	N	122450	500	227 억	360870	N	N	125	N	N
102	20240103	160750	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	-40	5	-0.78	128451230	25408	91.87	5050	5110	5030	6650	3590	5120	5055.54	1.62	210	161	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2303	11.26	0.65	12	0.06	451.00	7873.00	6240	20230111	-18.59	4175	20230803	21.68	5150	-1.36	20240102	5010	1.40	20240102	6240	-18.59	20230111	4175	21.68	20230803	1.24	N	122450	500	227 억	360918	N	N	125	N	N
103	20240103	150748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	-60	5	-1.17	116229250	22998	83.15	5050	5110	5030	6650	3590	5120	5053.89	1.62	148	99	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2294	11.22	0.64	12	0.05	451.00	7873.00	6240	20230111	-18.91	4175	20230803	21.20	5150	-1.75	20240102	5010	1.00	20240102	6240	-18.91	20230111	4175	21.20	20230803	1.24	N	122450	500	227 억	360856	N	N	701	N	N
104	20240103	140745	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5040	-80	5	-1.56	92675230	18332	66.28	5050	5110	5030	6650	3590	5120	5055.38	1.62	-218	-338	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2285	11.18	0.64	12	0.04	451.00	7873.00	6240	20230111	-19.23	4175	20230803	20.72	5150	-2.14	20240102	5010	0.60	20240102	6240	-19.23	20230111	4175	20.72	20230803	1.24	N	122450	500	227 억	360490	N	N	701	N	N
105	20240103	130748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	-50	5	-0.98	84100240	16634	60.14	5050	5110	5030	6650	3590	5120	5055.92	1.62	-225	-387	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2299	11.24	0.64	12	0.04	451.00	7873.00	6240	20230111	-18.75	4175	20230803	21.44	5150	-1.55	20240102	5010	1.20	20240102	6240	-18.75	20230111	4175	21.44	20230803	1.24	N	122450	500	227 억	360483	N	N	701	N	N
106	20240103	120751	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	-40	5	-0.78	71620420	14164	51.21	5050	5110	5030	6650	3590	5120	5056.51	1.62	-81	-204	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2303	11.26	0.65	12	0.03	451.00	7873.00	6240	20230111	-18.59	4175	20230803	21.68	5150	-1.36	20240102	5010	1.40	20240102	6240	-18.59	20230111	4175	21.68	20230803	1.24	N	122450	500	227 억	360627	N	N	701	N	N
107	20240103	110746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5080	-40	5	-0.78	52313820	10340	37.39	5050	5110	5030	6650	3590	5120	5059.36	1.62	36	7	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2303	11.26	0.65	12	0.02	451.00	7873.00	6240	20230111	-18.59	4175	20230803	21.68	5150	-1.36	20240102	5010	1.40	20240102	6240	-18.59	20230111	4175	21.68	20230803	1.24	N	122450	500	227 억	360744	N	N	701	N	N
108	20240103	100748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	-30	5	-0.59	28679450	5663	20.48	5050	5110	5050	6650	3590	5120	5064.36	1.63	463	460	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2308	11.29	0.65	12	0.01	451.00	7873.00	6240	20230111	-18.43	4175	20230803	21.92	5150	-1.17	20240102	5010	1.60	20240102	6240	-18.43	20230111	4175	21.92	20230803	1.24	N	122450	500	227 억	361171	N	N	701	N	N
109	20240103	090747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	-10	5	-0.20	2944370	582	2.10	5050	5110	5050	6650	3590	5120	5059.05	1.62	87	220	5233	5176	5093	5036	4953	5205	5065	228	1530	500	3580	10	1	45335964	2317	11.33	0.65	12	0.00	451.00	7873.00	6240	20230111	-18.11	4175	20230803	22.40	5150	-0.78	20240102	5010	2.00	20240102	6240	-18.11	20230111	4175	22.40	20230803	1.24	N	122450	500	227 억	360795	N	N	701	N	N
110	20240102	160747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5120	10	2	0.20	140529050	27654	56.38	5090	5150	5010	6640	3580	5110	5081.69	1.62	1856	-70	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2321	11.35	0.65	12	0.06	451.00	7873.00	6240	20230111	-17.95	4175	20230803	22.63	5150	-0.58	20240102	5010	2.20	20240102	6240	-17.95	20230111	4175	22.63	20230803	1.26	N	122450	500	227 억	360708	N	N	701	N	N
111	20240102	150747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5120	10	2	0.20	128548760	25313	51.61	5090	5150	5010	6640	3580	5110	5078.37	1.62	2127	-212	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2321	11.35	0.65	12	0.06	451.00	7873.00	6240	20230111	-17.95	4175	20230803	22.63	5150	-0.58	20240102	5010	2.20	20240102	6240	-17.95	20230111	4175	22.63	20230803	1.26	N	122450	500	227 억	360979	N	N	89	N	N
112	20240102	140748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	0	3	0.00	115937480	22850	46.59	5090	5120	5010	6640	3580	5110	5073.85	1.62	1298	-790	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2317	11.33	0.65	12	0.05	451.00	7873.00	6240	20230111	-18.11	4175	20230803	22.40	5120	-0.20	20240102	5010	2.00	20240102	6240	-18.11	20230111	4175	22.40	20230803	1.26	N	122450	500	227 억	360150	N	N	89	N	N
113	20240102	130742	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5070	-40	5	-0.78	75183750	14847	30.27	5090	5120	5010	6640	3580	5110	5063.90	1.61	-1511	-3559	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2299	11.24	0.64	12	0.03	451.00	7873.00	6240	20230111	-18.75	4175	20230803	21.44	5120	-0.98	20240102	5010	1.20	20240102	6240	-18.75	20230111	4175	21.44	20230803	1.26	N	122450	500	227 억	357341	N	N	89	N	N
114	20240102	120742	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	-10	5	-0.20	56362420	11130	22.69	5090	5120	5010	6640	3580	5110	5064.01	1.61	-1860	-3858	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2312	11.31	0.65	12	0.02	451.00	7873.00	6240	20230111	-18.27	4175	20230803	22.16	5120	-0.39	20240102	5010	1.80	20240102	6240	-18.27	20230111	4175	22.16	20230803	1.26	N	122450	500	227 억	356992	N	N	89	N	N
115	20240102	110743	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5060	-50	5	-0.98	50070910	9891	20.17	5090	5120	5010	6640	3580	5110	5062.27	1.61	-1174	-3087	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2294	11.22	0.64	12	0.02	451.00	7873.00	6240	20230111	-18.91	4175	20230803	21.20	5120	-1.17	20240102	5010	1.00	20240102	6240	-18.91	20230111	4175	21.20	20230803	1.26	N	122450	500	227 억	357678	N	N	89	N	N
116	20240102	100734	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5090	-20	5	-0.39	20025270	3958	8.07	5090	5090	5040	6640	3580	5110	5059.44	1.62	-80	399	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2308	11.29	0.65	12	0.01	451.00	7873.00	6240	20230111	-18.43	4175	20230803	21.92	5090	0.00	20240102	5040	0.99	20240102	6240	-18.43	20230111	4175	21.92	20230803	1.26	N	122450	500	227 억	358772	N	N	89	N	N
117	20240102	090726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5110	0	3	0.00	0	0	0.00	0	0	0	6640	3580	5110	0.00	1.62	0	0	5256	5182	5086	5012	4916	5220	5050	228	1530	500	3570	10	1	45335964	2317	11.33	0.65	12	0.00	451.00	7873.00	6240	20230111	-18.11	4175	20230803	22.40	0	0.00	0	0	0.00	0	6240	-18.11	20230111	4175	22.40	20230803	1.26	N	122450	500	227 억	358852	N	N	89	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History