KissMeData/066790/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120618	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-75	5	-3.58	6349389880	3115590	13.68	2095	2145	2015	2720	1470	2095	2037.92	0.65	-124600	-123517	2438	2266	2143	1971	1848	2352	2057	280	625	500	1290	5	1	56025056	1132	134.67	3.98	12	5.56	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	2445	-17.38	20240104	1851	9.13	20240103	4250	-52.47	20231114	474	326.16	20230323	0.15	N	066790	500	280 억	179297	N	N	95	N	N
3	20240123	110616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-55	5	-2.63	5831464230	2860777	12.56	2095	2145	2015	2720	1470	2095	2038.40	0.81	-81294	-80248	2438	2266	2143	1971	1848	2352	2057	280	625	500	1290	5	1	56025056	1143	136.00	4.02	12	5.11	15.00	508.00	4250	20231114	-52.00	474	20230323	330.38	2445	-16.56	20240104	1851	10.21	20240103	4250	-52.00	20231114	474	330.38	20230323	0.15	N	066790	500	280 억	222603	N	N	95	N	N
4	20240123	100615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-70	5	-3.34	4520603740	2214848	9.72	2095	2145	2015	2720	1470	2095	2041.02	1.00	-29088	-28042	2438	2266	2143	1971	1848	2352	2057	280	625	500	1290	5	1	56025056	1135	135.00	3.99	12	3.95	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	2445	-17.18	20240104	1851	9.40	20240103	4250	-52.35	20231114	474	327.22	20230323	0.15	N	066790	500	280 억	274809	N	N	95	N	N
5	20240123	090616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-30	5	-1.43	895226485	428748	1.88	2095	2145	2055	2720	1470	2095	2087.98	0.82	-77825	-76779	2438	2266	2143	1971	1848	2352	2057	280	625	500	1290	5	1	56025056	1157	137.67	4.06	12	0.77	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	2445	-15.54	20240104	1851	11.56	20240103	4250	-51.41	20231114	474	335.65	20230323	0.15	N	066790	500	280 억	226072	N	N	95	N	N
6	20240119	160611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	-25	5	-1.23	4906276025	2419260	88.95	2025	2105	1998	2630	1420	2025	2028.20	1.49	-58023	-57878	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1121	133.33	3.94	12	4.32	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	2445	-18.20	20240104	1851	8.05	20240103	4250	-52.94	20231114	474	321.94	20230323	0.15	N	066790	500	280 억	407852	N	N	1037	N	N
7	20240119	150613	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	-25	5	-1.23	4710350490	2321347	85.35	2025	2105	1998	2630	1420	2025	2029.15	1.48	-58598	-58622	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1121	133.33	3.94	12	4.14	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	2445	-18.20	20240104	1851	8.05	20240103	4250	-52.94	20231114	474	321.94	20230323	0.15	N	066790	500	280 억	407277	N	N	453	N	N
8	20240119	140612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	-25	5	-1.23	4280994700	2106922	77.46	2025	2105	1998	2630	1420	2025	2031.88	1.52	-48073	-48097	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1121	133.33	3.94	12	3.76	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	2445	-18.20	20240104	1851	8.05	20240103	4250	-52.94	20231114	474	321.94	20230323	0.15	N	066790	500	280 억	417802	N	N	453	N	N
9	20240119	130613	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2060	35	2	1.73	3176200287	1558682	57.31	2025	2105	1999	2630	1420	2025	2037.76	1.87	46418	46398	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1154	137.33	4.06	12	2.78	15.00	508.00	4250	20231114	-51.53	474	20230323	334.60	2445	-15.75	20240104	1851	11.29	20240103	4250	-51.53	20231114	474	334.60	20230323	0.15	N	066790	500	280 억	512293	N	N	453	N	N
10	20240119	120616	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	-20	5	-0.99	1721520027	850681	31.28	2025	2050	1999	2630	1420	2025	2023.69	1.87	48164	48843	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1123	133.67	3.95	12	1.52	15.00	508.00	4250	20231114	-52.82	474	20230323	323.00	2445	-18.00	20240104	1851	8.32	20240103	4250	-52.82	20231114	474	323.00	20230323	0.15	N	066790	500	280 억	514039	N	N	453	N	N
11	20240119	110615	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-15	5	-0.74	1328334510	654708	24.07	2025	2050	2005	2630	1420	2025	2028.90	2.00	84262	84949	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1126	134.00	3.96	12	1.17	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	2445	-17.79	20240104	1851	8.59	20240103	4250	-52.71	20231114	474	324.05	20230323	0.15	N	066790	500	280 억	550137	N	N	453	N	N
12	20240119	100619	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	10	2	0.49	849086275	418044	15.37	2025	2050	2005	2630	1420	2025	2031.11	2.14	122212	121518	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1140	135.67	4.01	12	0.75	15.00	508.00	4250	20231114	-52.12	474	20230323	329.32	2445	-16.77	20240104	1851	9.94	20240103	4250	-52.12	20231114	474	329.32	20230323	0.15	N	066790	500	280 억	588087	N	N	453	N	N
13	20240119	090611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	10	2	0.49	130109355	64313	2.36	2025	2040	2005	2630	1420	2025	2023.02	1.75	14667	14667	2188	2106	2048	1966	1908	2077	1937	280	605	500	1250	5	1	56025056	1140	135.67	4.01	12	0.11	15.00	508.00	4250	20231114	-52.12	474	20230323	329.32	2445	-16.77	20240104	1851	9.94	20240103	4250	-52.12	20231114	474	329.32	20230323	0.15	N	066790	500	280 억	480542	N	N	453	N	N
14	20240118	160611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-10	5	-0.49	5582425831	2706707	140.14	2110	2130	1990	2645	1425	2035	2062.50	1.70	86664	86932	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1135	135.00	3.99	12	4.83	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	2445	-17.18	20240104	1851	9.40	20240103	4250	-52.35	20231114	474	327.22	20230323	0.18	N	066790	500	280 억	465875	N	N	453	N	N
15	20240118	150611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-5	5	-0.25	5410360656	2621633	135.73	2110	2130	1990	2645	1425	2035	2063.74	1.67	78117	78127	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1137	135.33	4.00	12	4.68	15.00	508.00	4250	20231114	-52.24	474	20230323	328.27	2445	-16.97	20240104	1851	9.67	20240103	4250	-52.24	20231114	474	328.27	20230323	0.18	N	066790	500	280 억	457328	N	N	0	N	N
16	20240118	140612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	-20	5	-0.98	4749137606	2294361	118.79	2110	2130	1990	2645	1425	2035	2069.92	1.75	102039	102046	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1129	134.33	3.97	12	4.10	15.00	508.00	4250	20231114	-52.59	474	20230323	325.11	2445	-17.59	20240104	1851	8.86	20240103	4250	-52.59	20231114	474	325.11	20230323	0.18	N	066790	500	280 억	481250	N	N	0	N	N
17	20240118	130612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	15	2	0.74	3570092000	1709552	88.51	2110	2130	2040	2645	1425	2035	2088.32	2.04	181335	181366	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1149	136.67	4.04	12	3.05	15.00	508.00	4250	20231114	-51.76	474	20230323	332.49	2445	-16.16	20240104	1851	10.75	20240103	4250	-51.76	20231114	474	332.49	20230323	0.18	N	066790	500	280 억	560546	N	N	0	N	N
18	20240118	120613	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	30	2	1.47	3140055915	1500093	77.67	2110	2130	2055	2645	1425	2035	2093.24	2.06	186022	186062	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1157	137.67	4.06	12	2.68	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	2445	-15.54	20240104	1851	11.56	20240103	4250	-51.41	20231114	474	335.65	20230323	0.18	N	066790	500	280 억	565233	N	N	0	N	N
19	20240118	110613	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	45	2	2.21	2891151385	1379991	71.45	2110	2130	2055	2645	1425	2035	2095.05	2.11	200572	200614	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1165	138.67	4.09	12	2.46	15.00	508.00	4250	20231114	-51.06	474	20230323	338.82	2445	-14.93	20240104	1851	12.37	20240103	4250	-51.06	20231114	474	338.82	20230323	0.18	N	066790	500	280 억	579783	N	N	0	N	N
20	20240118	100611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	70	2	3.44	2122090110	1012371	52.42	2110	2130	2055	2645	1425	2035	2096.16	1.87	133054	133165	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1179	140.33	4.14	12	1.81	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	2445	-13.91	20240104	1851	13.72	20240103	4250	-50.47	20231114	474	344.09	20230323	0.18	N	066790	500	280 억	512265	N	N	0	N	N
21	20240118	090611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2120	85	2	4.18	677516820	321953	16.67	2110	2130	2055	2645	1425	2035	2104.40	1.39	1728	2379	2175	2105	2055	1985	1935	2080	1960	280	610	500	1260	5	1	56025056	1188	141.33	4.17	12	0.57	15.00	508.00	4250	20231114	-50.12	474	20230323	347.26	2445	-13.29	20240104	1851	14.53	20240103	4250	-50.12	20231114	474	347.26	20230323	0.18	N	066790	500	280 억	380939	N	N	0	N	N
22	20240117	160609	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-95	5	-4.46	3856935775	1892550	39.63	2120	2125	2005	2765	1495	2130	2037.86	1.37	-68835	-65826	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1140	135.67	4.01	12	3.38	15.00	508.00	4250	20231114	-52.12	474	20230323	329.32	2445	-16.77	20240104	1851	9.94	20240103	4250	-52.12	20231114	474	329.32	20230323	0.16	N	066790	500	280 억	375082	N	N	0	N	N
23	20240117	150612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-105	5	-4.93	3617388230	1774822	37.16	2120	2125	2005	2765	1495	2130	2038.06	1.35	-73297	-74417	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1135	135.00	3.99	12	3.17	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	2445	-17.18	20240104	1851	9.40	20240103	4250	-52.35	20231114	474	327.22	20230323	0.16	N	066790	500	280 억	370620	N	N	0	N	N
24	20240117	140611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-110	5	-5.16	3210891445	1573938	32.96	2120	2125	2005	2765	1495	2130	2039.91	1.27	-95956	-97076	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1132	134.67	3.98	12	2.81	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	2445	-17.38	20240104	1851	9.13	20240103	4250	-52.47	20231114	474	326.16	20230323	0.16	N	066790	500	280 억	347961	N	N	0	N	N
25	20240117	130611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	-115	5	-5.40	2908332715	1423727	29.81	2120	2125	2010	2765	1495	2130	2042.63	1.24	-104190	-105310	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1129	134.33	3.97	12	2.54	15.00	508.00	4250	20231114	-52.59	474	20230323	325.11	2445	-17.59	20240104	1851	8.86	20240103	4250	-52.59	20231114	474	325.11	20230323	0.16	N	066790	500	280 억	339727	N	N	0	N	N
26	20240117	120612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-100	5	-4.69	2437747040	1191179	24.94	2120	2125	2020	2765	1495	2130	2046.35	1.51	-30008	-30067	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1137	135.33	4.00	12	2.13	15.00	508.00	4250	20231114	-52.24	474	20230323	328.27	2445	-16.97	20240104	1851	9.67	20240103	4250	-52.24	20231114	474	328.27	20230323	0.16	N	066790	500	280 억	413909	N	N	0	N	N
27	20240117	110612	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	-85	5	-3.99	2160039720	1054796	22.09	2120	2125	2020	2765	1495	2130	2047.66	1.51	-30181	-30240	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1146	136.33	4.03	12	1.88	15.00	508.00	4250	20231114	-51.88	474	20230323	331.43	2445	-16.36	20240104	1851	10.48	20240103	4250	-51.88	20231114	474	331.43	20230323	0.16	N	066790	500	280 억	413736	N	N	0	N	N
28	20240117	100609	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-100	5	-4.69	1691229420	824949	17.27	2120	2125	2020	2765	1495	2130	2049.89	1.53	-23553	-23585	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1137	135.33	4.00	12	1.47	15.00	508.00	4250	20231114	-52.24	474	20230323	328.27	2445	-16.97	20240104	1851	9.67	20240103	4250	-52.24	20231114	474	328.27	20230323	0.16	N	066790	500	280 억	420364	N	N	0	N	N
29	20240117	090611	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	-55	5	-2.58	352262570	168479	3.53	2120	2125	2065	2765	1495	2130	2090.34	1.48	-37772	-37777	2263	2196	2118	2051	1973	2230	2085	280	635	500	1320	5	1	56025056	1163	138.33	4.08	12	0.30	15.00	508.00	4250	20231114	-51.18	474	20230323	337.76	2445	-15.13	20240104	1851	12.10	20240103	4250	-51.18	20231114	474	337.76	20230323	0.16	N	066790	500	280 억	406145	N	N	0	N	N
30	20240116	160609	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2130	70	2	3.40	10052471255	4732000	59.98	2045	2185	2040	2675	1445	2060	2124.37	1.60	271680	276658	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1193	142.00	4.19	12	8.45	15.00	508.00	4250	20231114	-49.88	474	20230323	349.37	2445	-12.88	20240104	1851	15.07	20240103	4250	-49.88	20231114	474	349.37	20230323	0.16	N	066790	500	280 억	439228	N	N	1	N	N
31	20240116	150609	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2135	75	2	3.64	9650311705	4542989	57.58	2045	2185	2040	2675	1445	2060	2124.24	1.60	273049	273257	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1196	142.33	4.20	12	8.11	15.00	508.00	4250	20231114	-49.76	474	20230323	350.42	2445	-12.68	20240104	1851	15.34	20240103	4250	-49.76	20231114	474	350.42	20230323	0.16	N	066790	500	280 억	440597	N	N	1	N	N
32	20240116	140610	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	35	2	1.70	8778454900	4132071	52.37	2045	2185	2040	2675	1445	2060	2124.48	1.73	306097	306307	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1174	139.67	4.12	12	7.38	15.00	508.00	4250	20231114	-50.71	474	20230323	341.98	2445	-14.31	20240104	1851	13.18	20240103	4250	-50.71	20231114	474	341.98	20230323	0.16	N	066790	500	280 억	473645	N	N	1	N	N
33	20240116	130610	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	45	2	2.18	7677842325	3605184	45.69	2045	2185	2040	2675	1445	2060	2129.69	1.93	361920	362140	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1179	140.33	4.14	12	6.43	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	2445	-13.91	20240104	1851	13.72	20240103	4250	-50.47	20231114	474	344.09	20230323	0.16	N	066790	500	280 억	529468	N	N	1	N	N
34	20240116	120609	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2120	60	2	2.91	7113389215	3338236	42.31	2045	2185	2040	2675	1445	2060	2130.90	1.86	342387	342607	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1188	141.33	4.17	12	5.96	15.00	508.00	4250	20231114	-50.12	474	20230323	347.26	2445	-13.29	20240104	1851	14.53	20240103	4250	-50.12	20231114	474	347.26	20230323	0.16	N	066790	500	280 억	509935	N	N	1	N	N
35	20240116	110607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2145	85	2	4.13	6341082155	2977806	37.74	2045	2185	2040	2675	1445	2060	2129.47	1.63	279155	279313	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1202	143.00	4.22	12	5.32	15.00	508.00	4250	20231114	-49.53	474	20230323	352.53	2445	-12.27	20240104	1851	15.88	20240103	4250	-49.53	20231114	474	352.53	20230323	0.16	N	066790	500	280 억	446703	N	N	1	N	N
36	20240116	100608	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2100	40	2	1.94	4813725970	2265323	28.71	2045	2185	2040	2675	1445	2060	2124.99	1.36	205784	205942	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1177	140.00	4.13	12	4.04	15.00	508.00	4250	20231114	-50.59	474	20230323	343.04	2445	-14.11	20240104	1851	13.45	20240103	4250	-50.59	20231114	474	343.04	20230323	0.16	N	066790	500	280 억	373332	N	N	1	N	N
37	20240116	090607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	35	2	1.70	512644860	248130	3.14	2045	2095	2040	2675	1445	2060	2066.06	0.77	44197	44197	2313	2186	2058	1931	1803	2250	1995	280	615	500	1270	5	1	56025056	1174	139.67	4.12	12	0.44	15.00	508.00	4250	20231114	-50.71	474	20230323	341.98	2445	-14.31	20240104	1851	13.18	20240103	4250	-50.71	20231114	474	341.98	20230323	0.16	N	066790	500	280 억	211745	N	N	1	N	N
38	20240115	160607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2060	65	2	3.26	16225764389	7793265	316.61	1988	2185	1930	2590	1397	1995	2082.05	0.57	-149402	-139165	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1154	137.33	4.06	12	13.91	15.00	508.00	4250	20231114	-51.53	474	20230323	334.60	2445	-15.75	20240104	1851	11.29	20240103	4250	-51.53	20231114	474	334.60	20230323	0.16	N	066790	500	280 억	157431	N	N	1	N	N
39	20240115	150608	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2055	60	2	3.01	15798713124	7585495	308.17	1988	2185	1930	2590	1397	1995	2082.76	0.47	-176502	-176521	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1151	137.00	4.05	12	13.54	15.00	508.00	4250	20231114	-51.65	474	20230323	333.54	2445	-15.95	20240104	1851	11.02	20240103	4250	-51.65	20231114	474	333.54	20230323	0.16	N	066790	500	280 억	130331	N	N	0	N	N
40	20240115	140608	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	110	2	5.51	9744298139	4714515	191.53	1988	2165	1930	2590	1397	1995	2066.88	0.07	-288451	-287323	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1179	140.33	4.14	12	8.42	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	2445	-13.91	20240104	1851	13.72	20240103	4250	-50.47	20231114	474	344.09	20230323	0.16	N	066790	500	280 억	18382	N	N	0	N	N
41	20240115	130607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1998	3	2	0.15	3468409771	1736633	70.55	1988	2040	1930	2590	1397	1995	1997.20	0.80	-86216	-86115	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	1	1	56025056	1119	133.20	3.93	12	3.10	15.00	508.00	4250	20231114	-52.99	474	20230323	321.52	2445	-18.28	20240104	1851	7.94	20240103	4250	-52.99	20231114	474	321.52	20230323	0.16	N	066790	500	280 억	220617	N	N	0	N	N
42	20240115	120607	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	5	2	0.25	3182251565	1593564	64.74	1988	2040	1930	2590	1397	1995	1996.94	0.85	-72349	-72248	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1121	133.33	3.94	12	2.84	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	2445	-18.20	20240104	1851	8.05	20240103	4250	-52.94	20231114	474	321.94	20230323	0.16	N	066790	500	280 억	234484	N	N	0	N	N
43	20240115	110606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2015	20	2	1.00	2922701964	1463740	59.47	1988	2040	1930	2590	1397	1995	1996.74	0.88	-65427	-65326	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1129	134.33	3.97	12	2.61	15.00	508.00	4250	20231114	-52.59	474	20230323	325.11	2445	-17.59	20240104	1851	8.86	20240103	4250	-52.59	20231114	474	325.11	20230323	0.16	N	066790	500	280 억	241406	N	N	0	N	N
44	20240115	100604	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	25	2	1.25	1938870145	975687	39.64	1988	2025	1930	2590	1397	1995	1987.18	1.03	-23965	-23907	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	5	1	56025056	1132	134.67	3.98	12	1.74	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	2445	-17.38	20240104	1851	9.13	20240103	4250	-52.47	20231114	474	326.16	20230323	0.16	N	066790	500	280 억	282868	N	N	0	N	N
45	20240115	090606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1946	-49	5	-2.46	411800191	209097	8.49	1988	1988	1946	2590	1397	1995	1969.35	0.88	-65286	-60546	2061	2027	2006	1972	1951	2017	1962	280	595	500	1230	1	1	56025056	1090	129.73	3.83	12	0.37	15.00	508.00	4250	20231114	-54.21	474	20230323	310.55	2445	-20.41	20240104	1851	5.13	20240103	4250	-54.21	20231114	474	310.55	20230323	0.16	N	066790	500	280 억	241547	N	N	0	N	N
46	20240112	160603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1995	-55	5	-2.68	4880942251	2442961	68.25	2030	2040	1985	2665	1435	2050	1997.93	1.12	-146917	-146895	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1118	133.00	3.93	12	4.36	15.00	508.00	4250	20231114	-53.06	474	20230323	320.89	2445	-18.40	20240104	1851	7.78	20240103	4250	-53.06	20231114	474	320.89	20230323	0.16	N	066790	500	280 억	306833	N	N	83	N	N
47	20240112	150605	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1991	-59	5	-2.88	4653098504	2328605	65.06	2030	2040	1985	2665	1435	2050	1998.21	1.12	-146240	-146290	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1115	132.73	3.92	12	4.16	15.00	508.00	4250	20231114	-53.15	474	20230323	320.04	2445	-18.57	20240104	1851	7.56	20240103	4250	-53.15	20231114	474	320.04	20230323	0.16	N	066790	500	280 억	307510	N	N	83	N	N
48	20240112	140604	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1989	-61	5	-2.98	4206519589	2104370	58.79	2030	2040	1985	2665	1435	2050	1998.91	1.20	-125431	-125481	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1114	132.60	3.92	12	3.76	15.00	508.00	4250	20231114	-53.20	474	20230323	319.62	2445	-18.65	20240104	1851	7.46	20240103	4250	-53.20	20231114	474	319.62	20230323	0.16	N	066790	500	280 억	328319	N	N	83	N	N
49	20240112	130602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	-45	5	-2.20	3582404645	1791237	50.04	2030	2040	1985	2665	1435	2050	1999.92	1.34	-87188	-87238	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	5	1	56025056	1123	133.67	3.95	12	3.20	15.00	508.00	4250	20231114	-52.82	474	20230323	323.00	2445	-18.00	20240104	1851	8.32	20240103	4250	-52.82	20231114	474	323.00	20230323	0.16	N	066790	500	280 억	366562	N	N	83	N	N
50	20240112	120606	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1996	-54	5	-2.63	3128615559	1564204	43.70	2030	2040	1985	2665	1435	2050	2000.09	1.39	-70803	-70853	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1118	133.07	3.93	12	2.79	15.00	508.00	4250	20231114	-53.04	474	20230323	321.10	2445	-18.36	20240104	1851	7.83	20240103	4250	-53.04	20231114	474	321.10	20230323	0.16	N	066790	500	280 억	382947	N	N	83	N	N
51	20240112	110602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1995	-55	5	-2.68	2604291201	1301376	36.36	2030	2040	1985	2665	1435	2050	2001.13	1.40	-68099	-68149	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1118	133.00	3.93	12	2.32	15.00	508.00	4250	20231114	-53.06	474	20230323	320.89	2445	-18.40	20240104	1851	7.78	20240103	4250	-53.06	20231114	474	320.89	20230323	0.16	N	066790	500	280 억	385651	N	N	83	N	N
52	20240112	100603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1995	-55	5	-2.68	1811020195	903407	25.24	2030	2040	1993	2665	1435	2050	2004.59	1.45	-55440	-55490	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	1	1	56025056	1118	133.00	3.93	12	1.61	15.00	508.00	4250	20231114	-53.06	474	20230323	320.89	2445	-18.40	20240104	1851	7.78	20240103	4250	-53.06	20231114	474	320.89	20230323	0.16	N	066790	500	280 억	398310	N	N	83	N	N
53	20240112	090603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-40	5	-1.95	283760150	140791	3.93	2030	2040	2005	2665	1435	2050	2015.15	1.77	31820	31820	2187	2118	2051	1982	1915	2153	2017	280	615	500	1270	5	1	56025056	1126	134.00	3.96	12	0.25	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	2445	-17.79	20240104	1851	8.59	20240103	4250	-52.71	20231114	474	324.05	20230323	0.16	N	066790	500	280 억	485570	N	N	83	N	N
54	20240111	160600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2050	15	2	0.74	7207527673	3525581	68.37	2035	2120	1984	2645	1425	2035	2044.35	1.65	-23516	-22230	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1149	136.67	4.04	12	6.29	15.00	508.00	4250	20231114	-51.76	474	20230323	332.49	2445	-16.16	20240104	1851	10.75	20240103	4250	-51.76	20231114	474	332.49	20230323	0.18	N	066790	500	280 억	452477	N	N	83	N	N
55	20240111	150604	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	40	2	1.97	6793453223	3323750	64.45	2035	2120	1984	2645	1425	2035	2043.91	1.69	-11864	-11856	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1163	138.33	4.08	12	5.93	15.00	508.00	4250	20231114	-51.18	474	20230323	337.76	2445	-15.13	20240104	1851	12.10	20240103	4250	-51.18	20231114	474	337.76	20230323	0.18	N	066790	500	280 억	464129	N	N	0	N	N
56	20240111	140602	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-25	5	-1.23	5715592923	2794271	54.19	2035	2120	1984	2645	1425	2035	2045.47	1.66	-18927	-18933	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1126	134.00	3.96	12	4.99	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	2445	-17.79	20240104	1851	8.59	20240103	4250	-52.71	20231114	474	324.05	20230323	0.18	N	066790	500	280 억	457066	N	N	0	N	N
57	20240111	130600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	-25	5	-1.23	4603649160	2237972	43.40	2035	2120	2000	2645	1425	2035	2057.07	1.57	-46147	-46150	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1126	134.00	3.96	12	3.99	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	2445	-17.79	20240104	1851	8.59	20240103	4250	-52.71	20231114	474	324.05	20230323	0.18	N	066790	500	280 억	429846	N	N	0	N	N
58	20240111	120600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2025	-10	5	-0.49	3995266270	1935412	37.53	2035	2120	2000	2645	1425	2035	2064.30	1.58	-41279	-41254	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1135	135.00	3.99	12	3.45	15.00	508.00	4250	20231114	-52.35	474	20230323	327.22	2445	-17.18	20240104	1851	9.40	20240103	4250	-52.35	20231114	474	327.22	20230323	0.18	N	066790	500	280 억	434714	N	N	0	N	N
59	20240111	110603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2055	20	2	0.98	3523967020	1703624	33.04	2035	2120	2000	2645	1425	2035	2068.52	1.54	-52627	-52612	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1151	137.00	4.05	12	3.04	15.00	508.00	4250	20231114	-51.65	474	20230323	333.54	2445	-15.95	20240104	1851	11.02	20240103	4250	-51.65	20231114	474	333.54	20230323	0.18	N	066790	500	280 억	423366	N	N	0	N	N
60	20240111	100601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2060	25	2	1.23	2942654410	1419958	27.54	2035	2120	2000	2645	1425	2035	2072.37	1.58	-43168	-43153	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1154	137.33	4.06	12	2.53	15.00	508.00	4250	20231114	-51.53	474	20230323	334.60	2445	-15.75	20240104	1851	11.29	20240103	4250	-51.53	20231114	474	334.60	20230323	0.18	N	066790	500	280 억	432825	N	N	0	N	N
61	20240111	090600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2080	45	2	2.21	550738490	269641	5.23	2035	2080	2000	2645	1425	2035	2042.50	1.76	7741	-10531	2208	2121	2048	1961	1888	2085	1925	280	610	500	1260	5	1	56025056	1165	138.67	4.09	12	0.48	15.00	508.00	4250	20231114	-51.06	474	20230323	338.82	2445	-14.93	20240104	1851	12.37	20240103	4250	-51.06	20231114	474	338.82	20230323	0.18	N	066790	500	280 억	483734	N	N	0	N	N
62	20240110	160559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2035	-90	5	-4.24	10380476041	5103077	66.52	2135	2135	1975	2760	1490	2125	2033.81	1.73	174441	174491	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1140	135.67	4.01	12	9.11	15.00	508.00	4250	20231114	-52.12	474	20230323	329.32	2445	-16.77	20240104	1851	9.94	20240103	4250	-52.12	20231114	474	329.32	20230323	0.20	N	066790	500	280 억	475993	N	N	271	N	N
63	20240110	150601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2020	-105	5	-4.94	10151983641	4990475	65.05	2135	2135	1975	2760	1490	2125	2033.91	1.68	159413	159510	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1132	134.67	3.98	12	8.91	15.00	508.00	4250	20231114	-52.47	474	20230323	326.16	2445	-17.38	20240104	1851	9.13	20240103	4250	-52.47	20231114	474	326.16	20230323	0.20	N	066790	500	280 억	460965	N	N	271	N	N
64	20240110	140601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2005	-120	5	-5.65	8916912734	4373912	57.02	2135	2135	1975	2760	1490	2125	2038.27	1.53	118955	119052	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1123	133.67	3.95	12	7.81	15.00	508.00	4250	20231114	-52.82	474	20230323	323.00	2445	-18.00	20240104	1851	8.32	20240103	4250	-52.82	20231114	474	323.00	20230323	0.20	N	066790	500	280 억	420507	N	N	271	N	N
65	20240110	130600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2030	-95	5	-4.47	8180550089	4010221	52.28	2135	2135	1975	2760	1490	2125	2039.51	1.65	150574	151105	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1137	135.33	4.00	12	7.16	15.00	508.00	4250	20231114	-52.24	474	20230323	328.27	2445	-16.97	20240104	1851	9.67	20240103	4250	-52.24	20231114	474	328.27	20230323	0.20	N	066790	500	280 억	452126	N	N	271	N	N
66	20240110	120601	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2055	-70	5	-3.29	7646715049	3749104	48.87	2135	2135	1975	2760	1490	2125	2039.16	1.71	167202	167742	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1151	137.00	4.05	12	6.69	15.00	508.00	4250	20231114	-51.65	474	20230323	333.54	2445	-15.95	20240104	1851	11.02	20240103	4250	-51.65	20231114	474	333.54	20230323	0.20	N	066790	500	280 억	468754	N	N	271	N	N
67	20240110	110600	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	-50	5	-2.35	6905039174	3388739	44.17	2135	2135	1975	2760	1490	2125	2037.13	2.04	258240	258782	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1163	138.33	4.08	12	6.05	15.00	508.00	4250	20231114	-51.18	474	20230323	337.76	2445	-15.13	20240104	1851	12.10	20240103	4250	-51.18	20231114	474	337.76	20230323	0.20	N	066790	500	280 억	559792	N	N	271	N	N
68	20240110	100559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1995	-130	5	-6.12	5292857863	2599788	33.89	2135	2135	1975	2760	1490	2125	2035.20	1.91	222599	223157	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	1	1	56025056	1118	133.00	3.93	12	4.64	15.00	508.00	4250	20231114	-53.06	474	20230323	320.89	2445	-18.40	20240104	1851	7.78	20240103	4250	-53.06	20231114	474	320.89	20230323	0.20	N	066790	500	280 억	524151	N	N	271	N	N
69	20240110	090559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2090	-35	5	-1.65	824099655	392288	5.11	2135	2135	2060	2760	1490	2125	2099.48	1.09	-2291	-11160	2335	2230	2155	2050	1975	2192	2012	280	635	500	1310	5	1	56025056	1171	139.33	4.11	12	0.70	15.00	508.00	4250	20231114	-50.82	474	20230323	340.93	2445	-14.52	20240104	1851	12.91	20240103	4250	-50.82	20231114	474	340.93	20230323	0.20	N	066790	500	280 억	299261	N	N	271	N	N
70	20240109	160557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2125	-105	5	-4.71	16192182595	7444944	26.76	2150	2260	2080	2895	1565	2230	2174.86	1.10	-61133	-61996	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1191	141.67	4.18	12	13.29	15.00	508.00	4250	20231114	-50.00	474	20230323	348.31	2445	-13.09	20240104	1851	14.80	20240103	4250	-50.00	20231114	474	348.31	20230323	0.22	N	066790	500	280 억	301552	N	N	271	N	N
71	20240109	150559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2095	-135	5	-6.05	15246219525	6996088	25.15	2150	2260	2080	2895	1565	2230	2179.15	0.88	-122439	-123429	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1174	139.67	4.12	12	12.49	15.00	508.00	4250	20231114	-50.71	474	20230323	341.98	2445	-14.31	20240104	1851	13.18	20240103	4250	-50.71	20231114	474	341.98	20230323	0.22	N	066790	500	280 억	240246	N	N	1470	N	N
72	20240109	140558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	-75	5	-3.36	13306120565	6082821	21.86	2150	2260	2135	2895	1565	2230	2187.40	0.72	-165300	-166290	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1207	143.67	4.24	12	10.86	15.00	508.00	4250	20231114	-49.29	474	20230323	354.64	2445	-11.86	20240104	1851	16.42	20240103	4250	-49.29	20231114	474	354.64	20230323	0.22	N	066790	500	280 억	197385	N	N	1470	N	N
73	20240109	130558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2155	-75	5	-3.36	12037245105	5493141	19.74	2150	2260	2140	2895	1565	2230	2191.23	0.68	-176454	-177444	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1207	143.67	4.24	12	9.80	15.00	508.00	4250	20231114	-49.29	474	20230323	354.64	2445	-11.86	20240104	1851	16.42	20240103	4250	-49.29	20231114	474	354.64	20230323	0.22	N	066790	500	280 억	186231	N	N	1470	N	N
74	20240109	120603	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2175	-55	5	-2.47	10938329670	4986339	17.92	2150	2260	2140	2895	1565	2230	2193.56	0.82	-138297	-139287	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1219	145.00	4.28	12	8.90	15.00	508.00	4250	20231114	-48.82	474	20230323	358.86	2445	-11.04	20240104	1851	17.50	20240103	4250	-48.82	20231114	474	358.86	20230323	0.22	N	066790	500	280 억	224388	N	N	1470	N	N
75	20240109	110559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	-10	5	-0.45	8924626350	4067137	14.62	2150	2260	2140	2895	1565	2230	2194.21	1.09	-63747	-63777	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1244	148.00	4.37	12	7.26	15.00	508.00	4250	20231114	-47.76	474	20230323	368.35	2445	-9.20	20240104	1851	19.94	20240103	4250	-47.76	20231114	474	368.35	20230323	0.22	N	066790	500	280 억	298938	N	N	1470	N	N
76	20240109	100559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	-45	5	-2.02	5784197335	2654552	9.54	2150	2220	2140	2895	1565	2230	2178.72	1.19	-37253	-37283	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1224	145.67	4.30	12	4.74	15.00	508.00	4250	20231114	-48.59	474	20230323	360.97	2445	-10.63	20240104	1851	18.04	20240103	4250	-48.59	20231114	474	360.97	20230323	0.22	N	066790	500	280 억	325432	N	N	1470	N	N
77	20240109	090558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	-30	5	-1.35	1541049485	710713	2.55	2150	2200	2140	2895	1565	2230	2167.15	1.54	61116	61108	2550	2390	2225	2065	1900	2470	2145	280	665	500	1380	5	1	56025056	1233	146.67	4.33	12	1.27	15.00	508.00	4250	20231114	-48.24	474	20230323	364.14	2445	-10.02	20240104	1851	18.85	20240103	4250	-48.24	20231114	474	364.14	20230323	0.22	N	066790	500	280 억	423801	N	N	1470	N	N
78	20240108	160558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	190	2	9.31	61951939945	27563809	251.31	2105	2385	2060	2650	1430	2040	2247.60	1.18	131234	160033	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1249	148.67	4.39	12	49.20	15.00	508.00	4250	20231114	-47.53	474	20230323	370.46	2445	-8.79	20240104	1851	20.48	20240103	4250	-47.53	20231114	474	370.46	20230323	0.24	N	066790	500	280 억	323702	N	N	1470	N	N
79	20240108	150559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	190	2	9.31	60170430375	26762536	244.00	2105	2385	2060	2650	1430	2040	2248.31	0.95	69016	58788	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1249	148.67	4.39	12	47.77	15.00	508.00	4250	20231114	-47.53	474	20230323	370.46	2445	-8.79	20240104	1851	20.48	20240103	4250	-47.53	20231114	474	370.46	20230323	0.24	N	066790	500	280 억	261484	N	N	50	N	N
80	20240108	140557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2295	255	2	12.50	49748904800	22131324	201.78	2105	2385	2060	2650	1430	2040	2247.90	0.12	-159214	-161585	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1286	153.00	4.52	12	39.50	15.00	508.00	4250	20231114	-46.00	474	20230323	384.18	2445	-6.13	20240104	1851	23.99	20240103	4250	-46.00	20231114	474	384.18	20230323	0.24	N	066790	500	280 억	33254	N	N	50	N	N
81	20240108	130557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2230	190	2	9.31	26752979565	12207417	111.30	2105	2290	2060	2650	1430	2040	2191.54	1.76	289559	279759	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1249	148.67	4.39	12	21.79	15.00	508.00	4250	20231114	-47.53	474	20230323	370.46	2445	-8.79	20240104	1851	20.48	20240103	4250	-47.53	20231114	474	370.46	20230323	0.24	N	066790	500	280 억	482027	N	N	50	N	N
82	20240108	120558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2190	150	2	7.35	24408054245	11149980	101.66	2105	2290	2060	2650	1430	2040	2189.07	1.60	245838	236045	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1227	146.00	4.31	12	19.90	15.00	508.00	4250	20231114	-48.47	474	20230323	362.03	2445	-10.43	20240104	1851	18.31	20240103	4250	-48.47	20231114	474	362.03	20230323	0.24	N	066790	500	280 억	438306	N	N	50	N	N
83	20240108	110559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2195	155	2	7.60	17020158690	7842331	71.50	2105	2280	2060	2650	1430	2040	2170.29	1.80	300902	292546	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1230	146.33	4.32	12	14.00	15.00	508.00	4250	20231114	-48.35	474	20230323	363.08	2445	-10.22	20240104	1851	18.58	20240103	4250	-48.35	20231114	474	363.08	20230323	0.24	N	066790	500	280 억	493370	N	N	50	N	N
84	20240108	100559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2185	145	2	7.11	13905800125	6412242	58.46	2105	2280	2060	2650	1430	2040	2168.63	1.38	187189	177418	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1224	145.67	4.30	12	11.45	15.00	508.00	4250	20231114	-48.59	474	20230323	360.97	2445	-10.63	20240104	1851	18.04	20240103	4250	-48.59	20231114	474	360.97	20230323	0.24	N	066790	500	280 억	379657	N	N	50	N	N
85	20240108	090557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2075	35	2	1.72	1426116530	678175	6.18	2105	2125	2075	2650	1430	2040	2102.88	0.13	-155777	-155771	2216	2127	2071	1982	1926	2100	1955	280	610	500	1260	5	1	56025056	1163	138.33	4.08	12	1.21	15.00	508.00	4250	20231114	-51.18	474	20230323	337.76	2445	-15.13	20240104	1851	12.10	20240103	4250	-51.18	20231114	474	337.76	20230323	0.24	N	066790	500	280 억	36691	N	N	50	N	N
86	20240105	160557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2040	-180	5	-8.11	21522781665	10330832	22.05	2140	2160	2015	2885	1555	2220	2083.46	0.63	-150690	-125554	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1143	136.00	4.02	12	18.44	15.00	508.00	4250	20231114	-52.00	474	20230323	330.38	2445	-16.56	20240104	1851	10.21	20240103	4250	-52.00	20231114	474	330.38	20230323	0.23	N	066790	500	280 억	172624	N	N	50	N	N
87	20240105	150558	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	-175	5	-7.88	20585072080	9872131	21.07	2140	2160	2015	2885	1555	2220	2085.15	0.68	-136011	-135608	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1146	136.33	4.03	12	17.62	15.00	508.00	4250	20231114	-51.88	474	20230323	331.43	2445	-16.36	20240104	1851	10.48	20240103	4250	-51.88	20231114	474	331.43	20230323	0.23	N	066790	500	280 억	187303	N	N	0	N	N
88	20240105	140555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2045	-175	5	-7.88	17758043390	8508614	18.16	2140	2160	2015	2885	1555	2220	2087.04	0.92	-70693	-70217	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1146	136.33	4.03	12	15.19	15.00	508.00	4250	20231114	-51.88	474	20230323	331.43	2445	-16.36	20240104	1851	10.48	20240103	4250	-51.88	20231114	474	331.43	20230323	0.23	N	066790	500	280 억	252621	N	N	0	N	N
89	20240105	130557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	-155	5	-6.98	13539241125	6459103	13.79	2140	2160	2040	2885	1555	2220	2096.12	1.38	55658	55968	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1157	137.67	4.06	12	11.53	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	2445	-15.54	20240104	1851	11.56	20240103	4250	-51.41	20231114	474	335.65	20230323	0.23	N	066790	500	280 억	378972	N	N	0	N	N
90	20240105	120557	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	-115	5	-5.18	11779802440	5614134	11.98	2140	2160	2040	2885	1555	2220	2098.21	1.64	127974	128286	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1179	140.33	4.14	12	10.02	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	2445	-13.91	20240104	1851	13.72	20240103	4250	-50.47	20231114	474	344.09	20230323	0.23	N	066790	500	280 억	451288	N	N	0	N	N
91	20240105	110556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2105	-115	5	-5.18	10192077450	4857084	10.37	2140	2160	2040	2885	1555	2220	2098.36	1.66	131375	131677	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1179	140.33	4.14	12	8.67	15.00	508.00	4250	20231114	-50.47	474	20230323	344.09	2445	-13.91	20240104	1851	13.72	20240103	4250	-50.47	20231114	474	344.09	20230323	0.23	N	066790	500	280 억	454689	N	N	0	N	N
92	20240105	100559	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2110	-110	5	-4.95	8673782180	4136687	8.83	2140	2160	2040	2885	1555	2220	2096.75	1.48	84230	84532	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1182	140.67	4.15	12	7.38	15.00	508.00	4250	20231114	-50.35	474	20230323	345.15	2445	-13.70	20240104	1851	13.99	20240103	4250	-50.35	20231114	474	345.15	20230323	0.23	N	066790	500	280 억	407544	N	N	0	N	N
93	20240105	090556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2085	-135	5	-6.08	2559708475	1217664	2.60	2140	2160	2040	2885	1555	2220	2102.00	1.04	-38317	-38146	2718	2468	2195	1945	1672	2594	2071	280	665	500	1370	5	1	56025056	1168	139.00	4.10	12	2.17	15.00	508.00	4250	20231114	-50.94	474	20230323	339.87	2445	-14.72	20240104	1851	12.64	20240103	4250	-50.94	20231114	474	339.87	20230323	0.23	N	066790	500	280 억	284997	N	N	0	N	N
94	20240104	160554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2220	258	2	13.15	103545100755	46454319	309.20	1962	2445	1922	2550	1374	1962	2229.03	1.18	181830	180710	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	5	1	56025056	1244	148.00	4.37	12	82.92	15.00	508.00	4250	20231114	-47.76	474	20230323	368.35	2445	-9.20	20240104	1851	19.94	20240103	4250	-47.76	20231114	474	368.35	20230323	0.30	N	066790	500	280 억	323314	N	N	0	N	N
95	20240104	150555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2200	238	2	12.13	97653721730	43751155	291.21	1962	2445	1922	2550	1374	1962	2232.07	0.25	-74147	-75504	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	5	1	56025056	1233	146.67	4.33	12	78.09	15.00	508.00	4250	20231114	-48.24	474	20230323	364.14	2445	-10.02	20240104	1851	18.85	20240103	4250	-48.24	20231114	474	364.14	20230323	0.30	N	066790	500	280 억	67337	N	N	0	N	N
96	20240104	140555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2425	463	2	23.60	66691863650	30398258	202.33	1962	2440	1922	2550	1374	1962	2194.00	1.03	142303	141079	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	5	1	56025056	1359	161.67	4.77	12	54.26	15.00	508.00	4250	20231114	-42.94	474	20230323	411.60	2440	-0.61	20240104	1851	31.01	20240103	4250	-42.94	20231114	474	411.60	20230323	0.30	N	066790	500	280 억	283787	N	N	0	N	N
97	20240104	130555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2065	103	2	5.25	8205020545	4133139	27.51	1962	2080	1922	2550	1374	1962	1985.22	0.64	34397	34458	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	5	1	56025056	1157	137.67	4.06	12	7.38	15.00	508.00	4250	20231114	-51.41	474	20230323	335.65	2160	-4.40	20240103	1851	11.56	20240103	4250	-51.41	20231114	474	335.65	20230323	0.30	N	066790	500	280 억	175881	N	N	0	N	N
98	20240104	120553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1976	14	2	0.71	5396357280	2747213	18.29	1962	2015	1922	2550	1374	1962	1964.31	0.45	-18869	-18811	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	1	1	56025056	1107	131.73	3.89	12	4.90	15.00	508.00	4250	20231114	-53.51	474	20230323	316.88	2160	-8.52	20240103	1851	6.75	20240103	4250	-53.51	20231114	474	316.88	20230323	0.30	N	066790	500	280 억	122615	N	N	0	N	N
99	20240104	110554	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1956	-6	5	-0.31	4938845439	2514435	16.74	1962	2015	1922	2550	1374	1962	1964.20	0.37	-40712	-40654	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	1	1	56025056	1096	130.40	3.85	12	4.49	15.00	508.00	4250	20231114	-53.98	474	20230323	312.66	2160	-9.44	20240103	1851	5.67	20240103	4250	-53.98	20231114	474	312.66	20230323	0.30	N	066790	500	280 억	100772	N	N	0	N	N
100	20240104	100553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2000	38	2	1.94	3217292498	1644957	10.95	1962	2015	1922	2550	1374	1962	1955.82	0.72	55504	56380	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	5	1	56025056	1121	133.33	3.94	12	2.94	15.00	508.00	4250	20231114	-52.94	474	20230323	321.94	2160	-7.41	20240103	1851	8.05	20240103	4250	-52.94	20231114	474	321.94	20230323	0.30	N	066790	500	280 억	196988	N	N	0	N	N
101	20240104	090556	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1931	-31	5	-1.58	462370010	238422	1.59	1962	1962	1925	2550	1374	1962	1938.52	0.57	15228	15623	2300	2131	1991	1822	1682	2215	1906	280	588	500	1210	1	1	56025056	1082	128.73	3.80	12	0.43	15.00	508.00	4250	20231114	-54.56	474	20230323	307.38	2160	-10.60	20240103	1851	4.32	20240103	4250	-54.56	20231114	474	307.38	20230323	0.30	N	066790	500	280 억	156712	N	N	0	N	N
102	20240103	160553	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1962	35	2	1.82	30282130958	14960720	450.55	1923	2160	1851	2505	1349	1927	2024.17	0.52	-194970	-195000	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1099	130.80	3.86	12	26.70	15.00	508.00	4250	20231114	-53.84	474	20230323	313.92	2160	-9.17	20240103	1851	6.00	20240103	4250	-53.84	20231114	474	313.92	20230323	0.33	N	066790	500	280 억	141484	N	N	44	N	N
103	20240103	150551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1970	43	2	2.23	29786557324	14708740	442.96	1923	2160	1851	2505	1349	1927	2025.11	0.52	-194341	-194487	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1104	131.33	3.88	12	26.25	15.00	508.00	4250	20231114	-53.65	474	20230323	315.61	2160	-8.80	20240103	1851	6.43	20240103	4250	-53.65	20231114	474	315.61	20230323	0.33	N	066790	500	280 억	142113	N	N	44	N	N
104	20240103	140550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1956	29	2	1.50	27823626295	13716730	413.09	1923	2160	1851	2505	1349	1927	2028.47	0.42	-222019	-222152	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1096	130.40	3.85	12	24.48	15.00	508.00	4250	20231114	-53.98	474	20230323	312.66	2160	-9.44	20240103	1851	5.67	20240103	4250	-53.98	20231114	474	312.66	20230323	0.33	N	066790	500	280 억	114435	N	N	44	N	N
105	20240103	130552	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1971	44	2	2.28	26312195645	12946883	389.90	1923	2160	1851	2505	1349	1927	2032.35	0.27	-263090	-263205	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1104	131.40	3.88	12	23.11	15.00	508.00	4250	20231114	-53.62	474	20230323	315.82	2160	-8.75	20240103	1851	6.48	20240103	4250	-53.62	20231114	474	315.82	20230323	0.33	N	066790	500	280 억	73364	N	N	44	N	N
106	20240103	120555	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	2010	83	2	4.31	23502365959	11540375	347.55	1923	2160	1851	2505	1349	1927	2036.56	0.49	-202621	-202717	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	5	1	56025056	1126	134.00	3.96	12	20.60	15.00	508.00	4250	20231114	-52.71	474	20230323	324.05	2160	-6.94	20240103	1851	8.59	20240103	4250	-52.71	20231114	474	324.05	20230323	0.33	N	066790	500	280 억	133833	N	N	44	N	N
107	20240103	110551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1906	-21	5	-1.09	4054935918	2152215	64.82	1923	1926	1851	2505	1349	1927	1884.01	1.86	175274	175421	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1068	127.07	3.75	12	3.84	15.00	508.00	4250	20231114	-55.15	474	20230323	302.11	1995	-4.46	20240102	1851	2.97	20240103	4250	-55.15	20231114	474	302.11	20230323	0.33	N	066790	500	280 억	511728	N	N	44	N	N
108	20240103	100551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1871	-56	5	-2.91	2645025090	1402067	42.22	1923	1926	1851	2505	1349	1927	1886.42	1.49	73131	73296	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1048	124.73	3.68	12	2.50	15.00	508.00	4250	20231114	-55.98	474	20230323	294.73	1995	-6.22	20240102	1851	1.08	20240103	4250	-55.98	20231114	474	294.73	20230323	0.33	N	066790	500	280 억	409585	N	N	44	N	N
109	20240103	090551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1858	-69	5	-3.58	558625468	295783	8.91	1923	1926	1851	2505	1349	1927	1888.21	1.24	2764	6102	2019	1972	1948	1901	1877	1961	1890	280	578	500	1190	1	1	56025056	1041	123.87	3.66	12	0.53	15.00	508.00	4250	20231114	-56.28	474	20230323	291.98	1995	-6.87	20240102	1851	0.38	20240103	4250	-56.28	20231114	474	291.98	20230323	0.33	N	066790	500	280 억	339218	N	N	44	N	N
110	20240102	160551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1927	-58	5	-2.92	6352722891	3265593	83.03	1985	1995	1924	2580	1390	1985	1945.31	1.23	-96128	-95863	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1080	128.47	3.79	12	5.83	15.00	508.00	4250	20231114	-54.66	474	20230323	306.54	1995	-3.41	20240102	1924	0.16	20240102	4250	-54.66	20231114	474	306.54	20230323	0.27	N	066790	500	280 억	336454	N	N	44	N	N
111	20240102	150550	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1932	-53	5	-2.67	5923720439	3043168	77.38	1985	1995	1924	2580	1390	1985	1946.44	1.16	-114329	-114330	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1082	128.80	3.80	12	5.43	15.00	508.00	4250	20231114	-54.54	474	20230323	307.59	1995	-3.16	20240102	1924	0.42	20240102	4250	-54.54	20231114	474	307.59	20230323	0.27	N	066790	500	280 억	318253	N	N	0	N	N
112	20240102	140551	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1930	-55	5	-2.77	5310525958	2725183	69.29	1985	1995	1924	2580	1390	1985	1948.55	1.08	-136126	-136126	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1081	128.67	3.80	12	4.86	15.00	508.00	4250	20231114	-54.59	474	20230323	307.17	1995	-3.26	20240102	1924	0.31	20240102	4250	-54.59	20231114	474	307.17	20230323	0.27	N	066790	500	280 억	296456	N	N	0	N	N
113	20240102	130548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1939	-46	5	-2.32	4647814003	2381619	60.56	1985	1995	1924	2580	1390	1985	1951.39	1.08	-136278	-136278	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1086	129.27	3.82	12	4.25	15.00	508.00	4250	20231114	-54.38	474	20230323	309.07	1995	-2.81	20240102	1924	0.78	20240102	4250	-54.38	20231114	474	309.07	20230323	0.27	N	066790	500	280 억	296304	N	N	0	N	N
114	20240102	120548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1935	-50	5	-2.52	3687097080	1884302	47.91	1985	1995	1931	2580	1390	1985	1956.59	1.33	-67104	-67104	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1084	129.00	3.81	12	3.36	15.00	508.00	4250	20231114	-54.47	474	20230323	308.23	1995	-3.01	20240102	1931	0.21	20240102	4250	-54.47	20231114	474	308.23	20230323	0.27	N	066790	500	280 억	365478	N	N	0	N	N
115	20240102	110548	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1948	-37	5	-1.86	2571962902	1308837	33.28	1985	1995	1933	2580	1390	1985	1964.92	1.41	-45755	-45755	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1091	129.87	3.83	12	2.34	15.00	508.00	4250	20231114	-54.16	474	20230323	310.97	1995	-2.36	20240102	1933	0.78	20240102	4250	-54.16	20231114	474	310.97	20230323	0.27	N	066790	500	280 억	386827	N	N	0	N	N
116	20240102	100541	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1964	-21	5	-1.06	676610480	344826	8.77	1985	1995	1933	2580	1390	1985	1961.50	1.59	3478	56	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1100	130.93	3.87	12	0.62	15.00	508.00	4250	20231114	-53.79	474	20230323	314.35	1995	-1.55	20240102	1933	1.60	20240102	4250	-53.79	20231114	474	314.35	20230323	0.27	N	066790	500	280 억	436060	N	N	0	N	N
117	20240102	090535	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	1.58	0	0	2078	2031	1998	1951	1918	2015	1935	280	595	500	1230	1	1	56025056	1112	132.33	3.91	12	0.00	15.00	508.00	4250	20231114	-53.29	474	20230323	318.78	0	0.00	0	0	0.00	0	4250	-53.29	20231114	474	318.78	20230323	0.27	N	066790	500	280 억	432582	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History