KissMeData/033830/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

36 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1004	-1	5	-0.10	103182944	102983	129.76	1001	1007	1000	1306	704	1005	1001.94	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1004	20.49	0.80	12	0.10	49.00	1254.00	1345	20221205	-25.35	930	20220704	7.96	1220	-17.70	20230109	989	1.52	20230428	1345	-25.35	20221205	930	7.96	20220704	2.95	N	033830	500	500 억	N	N	N	N
3	20230630	150403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1003	-2	5	-0.20	96034428	95855	120.78	1001	1007	1000	1306	704	1005	1001.87	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1003	20.47	0.80	12	0.10	49.00	1254.00	1345	20221205	-25.43	930	20220704	7.85	1220	-17.79	20230109	989	1.42	20230428	1345	-25.43	20221205	930	7.85	20220704	2.95	N	033830	500	500 억	N	N	N	N
4	20230630	140401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1003	-2	5	-0.20	67255531	67092	84.53	1001	1007	1000	1306	704	1005	1002.44	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1003	20.47	0.80	12	0.07	49.00	1254.00	1345	20221205	-25.43	930	20220704	7.85	1220	-17.79	20230109	989	1.42	20230428	1345	-25.43	20221205	930	7.85	20220704	2.95	N	033830	500	500 억	N	N	N	N
5	20230630	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1004	-1	5	-0.10	50801649	50676	63.85	1001	1007	1000	1306	704	1005	1002.48	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1004	20.49	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.35	930	20220704	7.96	1220	-17.70	20230109	989	1.52	20230428	1345	-25.35	20221205	930	7.96	20220704	2.95	N	033830	500	500 억	N	N	N	N
6	20230630	120400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	0	3	0.00	50698204	50573	63.72	1001	1007	1000	1306	704	1005	1002.48	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1005	20.51	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.95	N	033830	500	500 억	N	N	N	N
7	20230630	110401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	0	3	0.00	47300761	47191	59.46	1001	1007	1000	1306	704	1005	1002.33	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1005	20.51	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.95	N	033830	500	500 억	N	N	N	N
8	20230630	100402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	0	3	0.00	37558282	37468	47.21	1001	1007	1000	1306	704	1005	1002.41	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1005	20.51	0.80	12	0.04	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.95	N	033830	500	500 억	N	N	N	N
9	20230630	090402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	0	3	0.00	12357819	12355	15.57	1001	1005	1000	1306	704	1005	1000.23	0	1021	1013	1007	999	993	1010	996	500	301	500	660	1	1	100000000	1005	20.51	0.80	12	0.01	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.95	N	033830	500	500 억	N	N	N	N
10	20230629	160401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	-6	5	-0.59	78408878	77883	118.18	1011	1015	1001	1314	708	1011	1006.75	1	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1005	20.51	0.80	12	0.08	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.95	N	033830	500	500 억	N	N	N	N
11	20230629	150400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	-4	5	-0.40	75973069	75459	114.50	1011	1015	1001	1314	708	1011	1006.81	1	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1007	20.55	0.80	12	0.08	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
12	20230629	140358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-2	5	-0.20	36151056	35794	54.31	1011	1015	1006	1314	708	1011	1009.98	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1009	20.59	0.80	12	0.04	49.00	1254.00	1345	20221205	-24.98	930	20220704	8.49	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.95	N	033830	500	500 억	N	N	N	N
13	20230629	130359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	0	3	0.00	29826962	29520	44.79	1011	1015	1006	1314	708	1011	1010.40	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1011	20.63	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.83	930	20220704	8.71	1220	-17.13	20230109	989	2.22	20230428	1345	-24.83	20221205	930	8.71	20220704	2.95	N	033830	500	500 억	N	N	N	N
14	20230629	120400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	-1	5	-0.10	19483103	19289	29.27	1011	1015	1006	1314	708	1011	1010.06	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1010	20.61	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.91	930	20220704	8.60	1220	-17.21	20230109	989	2.12	20230428	1345	-24.91	20221205	930	8.60	20220704	2.95	N	033830	500	500 억	N	N	N	N
15	20230629	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	1	2	0.10	11484886	11377	17.26	1011	1015	1006	1314	708	1011	1009.48	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1012	20.65	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.76	930	20220704	8.82	1220	-17.05	20230109	989	2.33	20230428	1345	-24.76	20221205	930	8.82	20220704	2.95	N	033830	500	500 억	N	N	N	N
16	20230629	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	3	2	0.30	5203588	5163	7.83	1011	1015	1006	1314	708	1011	1007.86	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1014	20.69	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.61	930	20220704	9.03	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	930	9.03	20220704	2.95	N	033830	500	500 억	N	N	N	N
17	20230629	090400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	0	3	0.00	342729	339	0.51	1011	1011	1011	1314	708	1011	1011.00	0	1021	1015	1010	1004	999	1019	1008	500	303	500	660	1	1	100000000	1011	20.63	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.83	930	20220704	8.71	1220	-17.13	20230109	989	2.22	20230428	1345	-24.83	20221205	930	8.71	20220704	2.95	N	033830	500	500 억	N	N	N	N
18	20230628	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	4	2	0.40	64661796	64170	133.94	1007	1016	1005	1309	705	1007	1007.66	-4	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1011	20.63	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.83	930	20220704	8.71	1220	-17.13	20230109	989	2.22	20230428	1345	-24.83	20221205	930	8.71	20220704	2.95	N	033830	500	500 억	N	N	N	N
19	20230628	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1011	4	2	0.40	63187747	62711	130.90	1007	1016	1005	1309	705	1007	1007.60	-3	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1011	20.63	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.83	930	20220704	8.71	1220	-17.13	20230109	989	2.22	20230428	1345	-24.83	20221205	930	8.71	20220704	2.95	N	033830	500	500 억	N	N	N	N
20	20230628	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	0	3	0.00	42828788	42541	88.80	1007	1010	1005	1309	705	1007	1006.76	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1007	20.55	0.80	12	0.04	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
21	20230628	130357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1010	3	2	0.30	29797974	29597	61.78	1007	1010	1005	1309	705	1007	1006.79	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1010	20.61	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.91	930	20220704	8.60	1220	-17.21	20230109	989	2.12	20230428	1345	-24.91	20221205	930	8.60	20220704	2.95	N	033830	500	500 억	N	N	N	N
22	20230628	120327	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	0	3	0.00	26316312	26145	54.57	1007	1009	1005	1309	705	1007	1006.55	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1007	20.55	0.80	12	0.03	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
23	20230628	110400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1008	1	2	0.10	17331842	17221	35.95	1007	1009	1005	1309	705	1007	1006.44	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1008	20.57	0.80	12	0.02	49.00	1254.00	1345	20221205	-25.06	930	20220704	8.39	1220	-17.38	20230109	989	1.92	20230428	1345	-25.06	20221205	930	8.39	20220704	2.95	N	033830	500	500 억	N	N	N	N
24	20230628	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1006	-1	5	-0.10	12552884	12473	26.03	1007	1009	1005	1309	705	1007	1006.40	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1006	20.53	0.80	12	0.01	49.00	1254.00	1345	20221205	-25.20	930	20220704	8.17	1220	-17.54	20230109	989	1.72	20230428	1345	-25.20	20221205	930	8.17	20220704	2.95	N	033830	500	500 억	N	N	N	N
25	20230628	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	0	3	0.00	122854	122	0.25	1007	1007	1007	1309	705	1007	1007.00	0	1015	1010	1007	1002	999	1013	1005	500	302	500	660	1	1	100000000	1007	20.55	0.80	12	0.00	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
26	20230627	160359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1007	-5	5	-0.49	46277925	46023	64.23	1004	1012	1004	1315	709	1012	1005.54	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1007	20.55	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.13	891	20220624	13.02	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.96	N	033830	500	500 억	N	N	N	N
27	20230627	150401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1008	-4	5	-0.40	43179000	42949	59.94	1004	1012	1004	1315	709	1012	1005.36	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1008	20.57	0.80	12	0.04	49.00	1254.00	1345	20221205	-25.06	891	20220624	13.13	1220	-17.38	20230109	989	1.92	20230428	1345	-25.06	20221205	930	8.39	20220704	2.96	N	033830	500	500 억	N	N	N	N
28	20230627	140403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-3	5	-0.30	39428948	39228	54.75	1004	1012	1004	1315	709	1012	1005.12	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1009	20.59	0.80	12	0.04	49.00	1254.00	1345	20221205	-24.98	891	20220624	13.24	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.96	N	033830	500	500 억	N	N	N	N
29	20230627	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-3	5	-0.30	38495635	38303	53.45	1004	1012	1004	1315	709	1012	1005.03	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1009	20.59	0.80	12	0.04	49.00	1254.00	1345	20221205	-24.98	891	20220624	13.24	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.96	N	033830	500	500 억	N	N	N	N
30	20230627	120405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1009	-3	5	-0.30	32759468	32599	45.49	1004	1012	1004	1315	709	1012	1004.92	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1009	20.59	0.80	12	0.03	49.00	1254.00	1345	20221205	-24.98	891	20220624	13.24	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.96	N	033830	500	500 억	N	N	N	N
31	20230627	110405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1005	-7	5	-0.69	31099513	30949	43.19	1004	1012	1004	1315	709	1012	1004.86	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1005	20.51	0.80	12	0.03	49.00	1254.00	1345	20221205	-25.28	891	20220624	12.79	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.96	N	033830	500	500 억	N	N	N	N
32	20230627	100356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1004	-8	5	-0.79	26227042	26101	36.43	1004	1012	1004	1315	709	1012	1004.83	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1004	20.49	0.80	12	0.03	49.00	1254.00	1345	20221205	-25.35	891	20220624	12.68	1220	-17.70	20230109	989	1.52	20230428	1345	-25.35	20221205	930	7.96	20220704	2.96	N	033830	500	500 억	N	N	N	N
33	20230627	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	0	3	0.00	13841152	13786	19.24	1004	1012	1004	1315	709	1012	1004.00	0	1022	1016	1012	1006	1002	1015	1005	500	303	500	660	1	1	100000000	1012	20.65	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.76	891	20220624	13.58	1220	-17.05	20230109	989	2.33	20230428	1345	-24.76	20221205	930	8.82	20220704	2.96	N	033830	500	500 억	N	N	N	N
34	20230626	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1012	-6	5	-0.59	70888477	70045	270.49	1018	1018	1008	1323	713	1018	1012.04	2	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1012	20.65	0.81	12	0.07	49.00	1254.00	1345	20221205	-24.76	891	20220624	13.58	1220	-17.05	20230109	989	2.33	20230428	1345	-24.76	20221205	930	8.82	20220704	2.96	N	033830	500	500 억	N	N	N	N
35	20230626	150400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1008	-10	5	-0.98	64201466	63441	244.98	1018	1018	1008	1323	713	1018	1011.99	2	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1008	20.57	0.80	12	0.06	49.00	1254.00	1345	20221205	-25.06	891	20220624	13.13	1220	-17.38	20230109	989	1.92	20230428	1345	-25.06	20221205	930	8.39	20220704	2.96	N	033830	500	500 억	N	N	N	N
36	20230626	140359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1016	-2	5	-0.20	35017231	34545	133.40	1018	1018	1010	1323	713	1018	1013.67	1	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1016	20.73	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.46	891	20220624	14.03	1220	-16.72	20230109	989	2.73	20230428	1345	-24.46	20221205	930	9.25	20220704	2.96	N	033830	500	500 억	N	N	N	N
37	20230626	130400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1013	-5	5	-0.49	31888851	31459	121.48	1018	1018	1010	1323	713	1018	1013.66	1	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1013	20.67	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.68	891	20220624	13.69	1220	-16.97	20230109	989	2.43	20230428	1345	-24.68	20221205	930	8.92	20220704	2.96	N	033830	500	500 억	N	N	N	N
38	20230626	120356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	-1	5	-0.10	27087107	26724	103.20	1018	1018	1010	1323	713	1018	1013.59	1	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1017	20.76	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.39	891	20220624	14.14	1220	-16.64	20230109	989	2.83	20230428	1345	-24.39	20221205	930	9.35	20220704	2.96	N	033830	500	500 억	N	N	N	N
39	20230626	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1015	-3	5	-0.29	24970092	24640	95.15	1018	1018	1010	1323	713	1018	1013.40	1	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1015	20.71	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.54	891	20220624	13.92	1220	-16.80	20230109	989	2.63	20230428	1345	-24.54	20221205	930	9.14	20220704	2.96	N	033830	500	500 억	N	N	N	N
40	20230626	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1017	-1	5	-0.10	10804157	10681	41.25	1018	1018	1010	1323	713	1018	1011.53	0	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1017	20.76	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.39	891	20220624	14.14	1220	-16.64	20230109	989	2.83	20230428	1345	-24.39	20221205	930	9.35	20220704	2.96	N	033830	500	500 억	N	N	N	N
41	20230626	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1018	0	3	0.00	82458	81	0.31	1018	1018	1018	1323	713	1018	1018.00	0	1024	1021	1017	1014	1010	1019	1012	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	930	9.46	20220704	2.96	N	033830	500	500 억	N	N	N	N
42	20230623	160553	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1018	-1	5	-0.10	26295343	25881	80.25	1019	1020	1013	1324	714	1019	1016.01	0	1032	1025	1019	1012	1006	1029	1016	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
43	20230623	140318	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	1014	-5	5	-0.49	22700763	22339	69.27	1019	1020	1013	1324	714	1019	1016.19	0	1032	1025	1019	1012	1006	1029	1016	500	305	500	670	1	1	100000000	1014	20.69	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.61	891	20220624	13.80	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	891	13.80	20220624	2.96	N	033830	500	500 억	N	N	N	N
44	20230622	160425	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1019	1	2	0.10	30773738	30263	53.22	1018	1026	1013	1323	713	1018	1016.88	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1019	20.80	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.24	891	20220624	14.37	1220	-16.48	20230109	989	3.03	20230428	1345	-24.24	20221205	891	14.37	20220624	2.96	N	033830	500	500 억	N	N	N	N
45	20230622	151019	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	0	3	0.00	29557107	29069	51.12	1018	1026	1013	1323	713	1018	1016.79	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
46	20230622	140358	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1019	1	2	0.10	13245079	13005	22.87	1018	1026	1013	1323	713	1018	1018.46	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1019	20.80	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.24	891	20220624	14.37	1220	-16.48	20230109	989	3.03	20230428	1345	-24.24	20221205	891	14.37	20220624	2.96	N	033830	500	500 억	N	N	N	N
47	20230622	130907	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	0	3	0.00	11867248	11649	20.49	1018	1026	1013	1323	713	1018	1018.74	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
48	20230622	120430	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1020	2	2	0.20	7493720	7353	12.93	1018	1026	1013	1323	713	1018	1019.14	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1020	20.82	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.16	891	20220624	14.48	1220	-16.39	20230109	989	3.13	20230428	1345	-24.16	20221205	891	14.48	20220624	2.96	N	033830	500	500 억	N	N	N	N
49	20230622	110557	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	0	3	0.00	6864588	6735	11.84	1018	1026	1013	1323	713	1018	1019.24	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
50	20230622	100632	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1024	6	2	0.59	4421449	4336	7.63	1018	1026	1013	1323	713	1018	1019.71	-5	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1024	20.90	0.82	12	0.00	49.00	1254.00	1345	20221205	-23.87	891	20220624	14.93	1220	-16.07	20230109	989	3.54	20230428	1345	-23.87	20221205	891	14.93	20220624	2.96	N	033830	500	500 억	N	N	N	N
51	20230622	090228	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	0	3	0.00	35630	35	0.06	1018	1018	1018	1323	713	1018	1018.00	0	1034	1026	1017	1009	1000	1030	1013	500	305	500	670	1	1	100000000	1018	20.78	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
52	20230621	160542	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	4	2	0.39	57748183	56756	42.10	1008	1025	1008	1318	710	1014	1017.54	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1018	20.78	0.81	12	0.06	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
53	20230621	151018	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1018	4	2	0.39	52718791	51806	38.43	1008	1025	1008	1318	710	1014	1017.69	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1018	20.78	0.81	12	0.05	49.00	1254.00	1345	20221205	-24.31	891	20220624	14.25	1220	-16.56	20230109	989	2.93	20230428	1345	-24.31	20221205	891	14.25	20220624	2.96	N	033830	500	500 억	N	N	N	N
54	20230621	140818	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1024	10	2	0.99	47921015	47093	34.93	1008	1025	1008	1318	710	1014	1017.66	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1024	20.90	0.82	12	0.05	49.00	1254.00	1345	20221205	-23.87	891	20220624	14.93	1220	-16.07	20230109	989	3.54	20230428	1345	-23.87	20221205	891	14.93	20220624	2.96	N	033830	500	500 억	N	N	N	N
55	20230621	130105	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1015	1	2	0.10	25457888	25097	18.62	1008	1020	1008	1318	710	1014	1014.40	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1015	20.71	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.54	891	20220624	13.92	1220	-16.80	20230109	989	2.63	20230428	1345	-24.54	20221205	891	13.92	20220624	2.96	N	033830	500	500 억	N	N	N	N
56	20230621	120717	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1016	2	2	0.20	23362062	23032	17.09	1008	1020	1008	1318	710	1014	1014.35	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1016	20.73	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.46	891	20220624	14.03	1220	-16.72	20230109	989	2.73	20230428	1345	-24.46	20221205	891	14.03	20220624	2.96	N	033830	500	500 억	N	N	N	N
57	20230621	110146	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1016	2	2	0.20	20400407	20116	14.92	1008	1020	1008	1318	710	1014	1014.15	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1016	20.73	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.46	891	20220624	14.03	1220	-16.72	20230109	989	2.73	20230428	1345	-24.46	20221205	891	14.03	20220624	2.96	N	033830	500	500 억	N	N	N	N
58	20230621	100301	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1020	6	2	0.59	18631731	18376	13.63	1008	1020	1008	1318	710	1014	1013.91	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1020	20.82	0.81	12	0.02	49.00	1254.00	1345	20221205	-24.16	891	20220624	14.48	1220	-16.39	20230109	989	3.13	20230428	1345	-24.16	20221205	891	14.48	20220624	2.96	N	033830	500	500 억	N	N	N	N
59	20230621	090356	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1008	-6	5	-0.59	3155916	3125	2.32	1008	1008	1008	1318	710	1014	1008.00	0	1040	1027	1017	1004	994	1022	999	500	304	500	660	1	1	100000000	1008	20.57	0.80	12	0.00	49.00	1254.00	1345	20221205	-25.06	891	20220624	13.13	1220	-17.38	20230109	989	1.92	20230428	1345	-25.06	20221205	891	13.13	20220624	2.96	N	033830	500	500 억	N	N	N	N
60	20230620	160202	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1014	-11	5	-1.07	136603818	134783	117.80	1022	1030	1007	1332	718	1025	1013.51	1	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1014	20.69	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.61	891	20220624	13.80	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	891	13.80	20220624	2.99	N	033830	500	500 억	N	N	N	N
61	20230620	150124	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1014	-11	5	-1.07	135749017	133940	117.06	1022	1030	1007	1332	718	1025	1013.51	1	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1014	20.69	0.81	12	0.13	49.00	1254.00	1345	20221205	-24.61	891	20220624	13.80	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	891	13.80	20220624	2.99	N	033830	500	500 억	N	N	N	N
62	20230620	140908	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1013	-12	5	-1.17	110548692	109043	95.30	1022	1030	1007	1332	718	1025	1013.81	1	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1013	20.67	0.81	12	0.11	49.00	1254.00	1345	20221205	-24.68	891	20220624	13.69	1220	-16.97	20230109	989	2.43	20230428	1345	-24.68	20221205	891	13.69	20220624	2.99	N	033830	500	500 억	N	N	N	N
63	20230620	130334	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1014	-11	5	-1.07	104716597	103275	90.26	1022	1030	1007	1332	718	1025	1013.96	1	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1014	20.69	0.81	12	0.10	49.00	1254.00	1345	20221205	-24.61	891	20220624	13.80	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	891	13.80	20220624	2.99	N	033830	500	500 억	N	N	N	N
64	20230620	120724	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1014	-11	5	-1.07	77132060	75969	66.40	1022	1030	1007	1332	718	1025	1015.31	1	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1014	20.69	0.81	12	0.08	49.00	1254.00	1345	20221205	-24.61	891	20220624	13.80	1220	-16.89	20230109	989	2.53	20230428	1345	-24.61	20221205	891	13.80	20220624	2.99	N	033830	500	500 억	N	N	N	N
65	20230620	110910	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1019	-6	5	-0.59	32356880	31733	27.73	1022	1030	1016	1332	718	1025	1019.66	0	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1019	20.80	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.24	891	20220624	14.37	1220	-16.48	20230109	989	3.03	20230428	1345	-24.24	20221205	891	14.37	20220624	2.99	N	033830	500	500 억	N	N	N	N
66	20230620	100726	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1021	-4	5	-0.39	5924726	5787	5.06	1022	1030	1021	1332	718	1025	1023.80	0	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1021	20.84	0.81	12	0.01	49.00	1254.00	1345	20221205	-24.09	891	20220624	14.59	1220	-16.31	20230109	989	3.24	20230428	1345	-24.09	20221205	891	14.59	20220624	2.99	N	033830	500	500 억	N	N	N	N
67	20230620	090619	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1022	-3	5	-0.29	729708	714	0.62	1022	1022	1022	1332	718	1025	1022.00	0	1032	1028	1025	1021	1018	1028	1021	500	307	500	670	1	1	100000000	1022	20.86	0.81	12	0.00	49.00	1254.00	1345	20221205	-24.01	891	20220624	14.70	1220	-16.23	20230109	989	3.34	20230428	1345	-24.01	20221205	891	14.70	20220624	2.99	N	033830	500	500 억	N	N	N	N
68	20230619	161016	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1025	-3	5	-0.29	111706913	109041	190.73	1025	1029	1022	1336	720	1028	1024.45	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1025	20.92	0.82	12	0.11	49.00	1254.00	1345	20221205	-23.79	891	20220624	15.04	1220	-15.98	20230109	989	3.64	20230428	1345	-23.79	20221205	891	15.04	20220624	3.00	N	033830	500	500 억	N	N	N	N
69	20230619	150112	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1026	-2	5	-0.19	108930754	106331	185.99	1025	1029	1022	1336	720	1028	1024.45	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1026	20.94	0.82	12	0.11	49.00	1254.00	1345	20221205	-23.72	891	20220624	15.15	1220	-15.90	20230109	989	3.74	20230428	1345	-23.72	20221205	891	15.15	20220624	3.00	N	033830	500	500 억	N	N	N	N
70	20230619	140517	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1023	-5	5	-0.49	103335796	100861	176.43	1025	1029	1022	1336	720	1028	1024.54	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1023	20.88	0.82	12	0.10	49.00	1254.00	1345	20221205	-23.94	891	20220624	14.81	1220	-16.15	20230109	989	3.44	20230428	1345	-23.94	20221205	891	14.81	20220624	3.00	N	033830	500	500 억	N	N	N	N
71	20230619	130738	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1026	-2	5	-0.19	94708862	92429	161.68	1025	1029	1022	1336	720	1028	1024.67	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1026	20.94	0.82	12	0.09	49.00	1254.00	1345	20221205	-23.72	891	20220624	15.15	1220	-15.90	20230109	989	3.74	20230428	1345	-23.72	20221205	891	15.15	20220624	3.00	N	033830	500	500 억	N	N	N	N
72	20230619	120158	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1028	0	3	0.00	89014819	86864	151.94	1025	1029	1022	1336	720	1028	1024.76	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1028	20.98	0.82	12	0.09	49.00	1254.00	1345	20221205	-23.57	891	20220624	15.38	1220	-15.74	20230109	989	3.94	20230428	1345	-23.57	20221205	891	15.38	20220624	3.00	N	033830	500	500 억	N	N	N	N
73	20230619	111007	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1023	-5	5	-0.49	78777668	76852	134.43	1025	1029	1023	1336	720	1028	1025.06	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1023	20.88	0.82	12	0.08	49.00	1254.00	1345	20221205	-23.94	891	20220624	14.81	1220	-16.15	20230109	989	3.44	20230428	1345	-23.94	20221205	891	14.81	20220624	3.00	N	033830	500	500 억	N	N	N	N
74	20230619	100201	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1026	-2	5	-0.19	47997222	46842	81.94	1025	1029	1023	1336	720	1028	1024.66	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1026	20.94	0.82	12	0.05	49.00	1254.00	1345	20221205	-23.72	891	20220624	15.15	1220	-15.90	20230109	989	3.74	20230428	1345	-23.72	20221205	891	15.15	20220624	3.00	N	033830	500	500 억	N	N	N	N
75	20230619	090909	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1024	-4	5	-0.39	9244863	9022	15.78	1025	1029	1024	1336	720	1028	1024.70	0	1042	1035	1029	1022	1016	1038	1025	500	308	500	670	1	1	100000000	1024	20.90	0.82	12	0.01	49.00	1254.00	1345	20221205	-23.87	891	20220624	14.93	1220	-16.07	20230109	989	3.54	20230428	1345	-23.87	20221205	891	14.93	20220624	3.00	N	033830	500	500 억	N	N	N	N
76	20230616	160117	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1028	-3	5	-0.29	58825535	57168	247.06	1027	1036	1023	1340	722	1031	1028.99	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1028	20.98	0.82	12	0.06	49.00	1254.00	1345	20221205	-23.57	891	20220624	15.38	1220	-15.74	20230109	989	3.94	20230428	1345	-23.57	20221205	891	15.38	20220624	3.04	N	033830	500	500 억	N	N	N	N
77	20230616	150329	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1029	-2	5	-0.19	56901139	55294	238.96	1027	1036	1023	1340	722	1031	1029.07	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1029	21.00	0.82	12	0.06	49.00	1254.00	1345	20221205	-23.49	891	20220624	15.49	1220	-15.66	20230109	989	4.04	20230428	1345	-23.49	20221205	891	15.49	20220624	3.04	N	033830	500	500 억	N	N	N	N
78	20230616	140701	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1025	-6	5	-0.58	47024472	45656	197.31	1027	1036	1025	1340	722	1031	1029.97	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1025	20.92	0.82	12	0.05	49.00	1254.00	1345	20221205	-23.79	891	20220624	15.04	1220	-15.98	20230109	989	3.64	20230428	1345	-23.79	20221205	891	15.04	20220624	3.04	N	033830	500	500 억	N	N	N	N
79	20230616	130143	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1028	-3	5	-0.29	38003909	36868	159.33	1027	1036	1027	1340	722	1031	1030.81	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1028	20.98	0.82	12	0.04	49.00	1254.00	1345	20221205	-23.57	891	20220624	15.38	1220	-15.74	20230109	989	3.94	20230428	1345	-23.57	20221205	891	15.38	20220624	3.04	N	033830	500	500 억	N	N	N	N
80	20230616	120307	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1028	-3	5	-0.29	24669556	23894	103.26	1027	1036	1027	1340	722	1031	1032.46	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1028	20.98	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.57	891	20220624	15.38	1220	-15.74	20230109	989	3.94	20230428	1345	-23.57	20221205	891	15.38	20220624	3.04	N	033830	500	500 억	N	N	N	N
81	20230616	110900	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1029	-2	5	-0.19	22705731	21986	95.02	1027	1036	1027	1340	722	1031	1032.74	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1029	21.00	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.49	891	20220624	15.49	1220	-15.66	20230109	989	4.04	20230428	1345	-23.49	20221205	891	15.49	20220624	3.04	N	033830	500	500 억	N	N	N	N
82	20230616	100856	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1035	4	2	0.39	16989560	16448	71.08	1027	1036	1027	1340	722	1031	1032.93	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1035	21.12	0.83	12	0.02	49.00	1254.00	1345	20221205	-23.05	891	20220624	16.16	1220	-15.16	20230109	989	4.65	20230428	1345	-23.05	20221205	891	16.16	20220624	3.04	N	033830	500	500 억	N	N	N	N
83	20230616	090738	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1030	-1	5	-0.10	40141	39	0.17	1027	1030	1027	1340	722	1031	1029.26	0	1044	1037	1030	1023	1016	1041	1027	500	309	500	680	1	1	100000000	1030	21.02	0.82	12	0.00	49.00	1254.00	1345	20221205	-23.42	891	20220624	15.60	1220	-15.57	20230109	989	4.15	20230428	1345	-23.42	20221205	891	15.60	20220624	3.04	N	033830	500	500 억	N	N	N	N
84	20230615	150511	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1028	-2	5	-0.19	20993252	20432	7.43	1030	1037	1023	1339	721	1030	1027.47	-24	1050	1039	1034	1023	1018	1037	1021	500	309	500	670	1	1	100000000	1028	20.98	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.57	891	20220624	15.38	1220	-15.74	20230109	989	3.94	20230428	1345	-23.57	20221205	891	15.38	20220624	3.02	N	033830	500	500 억	N	N	N	N
85	20230615	141159	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1027	-3	5	-0.29	17543929	17074	6.21	1030	1037	1023	1339	721	1030	1027.52	-24	1050	1039	1034	1023	1018	1037	1021	500	309	500	670	1	1	100000000	1027	20.96	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.64	891	20220624	15.26	1220	-15.82	20230109	989	3.84	20230428	1345	-23.64	20221205	891	15.26	20220624	3.02	N	033830	500	500 억	N	N	N	N
86	20230615	130307	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1032	2	2	0.19	17091518	16634	6.05	1030	1037	1023	1339	721	1030	1027.50	-24	1050	1039	1034	1023	1018	1037	1021	500	309	500	670	1	1	100000000	1032	21.06	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.27	891	20220624	15.82	1220	-15.41	20230109	989	4.35	20230428	1345	-23.27	20221205	891	15.82	20220624	3.02	N	033830	500	500 억	N	N	N	N
87	20230615	120337	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1032	2	2	0.19	17064686	16608	6.04	1030	1037	1023	1339	721	1030	1027.50	-24	1050	1039	1034	1023	1018	1037	1021	500	309	500	670	1	1	100000000	1032	21.06	0.82	12	0.02	49.00	1254.00	1345	20221205	-23.27	891	20220624	15.82	1220	-15.41	20230109	989	4.35	20230428	1345	-23.27	20221205	891	15.82	20220624	3.02	N	033830	500	500 억	N	N	N	N
88	20230615	110453	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1030	0	3	0.00	4123151	3995	1.45	1030	1037	1026	1339	721	1030	1032.08	-24	1050	1039	1034	1023	1018	1037	1021	500	309	500	670	1	1	100000000	1030	21.02	0.82	12	0.00	49.00	1254.00	1345	20221205	-23.42	891	20220624	15.60	1220	-15.57	20230109	989	4.15	20230428	1345	-23.42	20221205	891	15.60	20220624	3.02	N	033830	500	500 억	N	N	N	N
89	20230611	184821	55	40.00	KOSDAQ	방송서비스	N	N	N	Y	40	N	1034	2	2	0.19	53142028	51337	97.36	1032	1039	1031	1341	723	1032	1035.18	0	1045	1038	1034	1027	1023	1042	1031	500	309	500	680	1	1	100000000	1034	21.10	0.82	12	0.05	49.00	1254.00	1345	20221205	-23.12	891	20220624	16.05	1220	-15.25	20230109	989	4.55	20230428	1345	-23.12	20221205	891	16.05	20220624	2.91	N	033830	500	500 억	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History