KissMeData/033830/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 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	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	20240229	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	23066537	24953	78.92	927	927	920	1205	649	927	924.40	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.54	N	033830	500	500 억	N	N	N	N
3	20240229	150412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	925	-2	5	-0.22	19670039	21289	67.33	927	927	920	1205	649	927	923.95	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	925	18.88	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.28	785	20231024	17.83	1017	-9.05	20240102	909	1.76	20240126	1146	-19.28	20230320	785	17.83	20231024	1.54	N	033830	500	500 억	N	N	N	N
4	20240229	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	-4	5	-0.43	9534111	10327	32.66	927	927	920	1205	649	927	923.22	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	923	18.84	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.46	785	20231024	17.58	1017	-9.24	20240102	909	1.54	20240126	1146	-19.46	20230320	785	17.58	20231024	1.54	N	033830	500	500 억	N	N	N	N
5	20240229	130414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-3	5	-0.32	8290943	8981	28.40	927	927	920	1205	649	927	923.16	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	924	18.86	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.37	785	20231024	17.71	1017	-9.14	20240102	909	1.65	20240126	1146	-19.37	20230320	785	17.71	20231024	1.54	N	033830	500	500 억	N	N	N	N
6	20240229	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-3	5	-0.32	6989353	7568	23.93	927	927	922	1205	649	927	923.54	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	924	18.86	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.37	785	20231024	17.71	1017	-9.14	20240102	909	1.65	20240126	1146	-19.37	20230320	785	17.71	20231024	1.54	N	033830	500	500 억	N	N	N	N
7	20240229	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-3	5	-0.32	6558153	7101	22.46	927	927	922	1205	649	927	923.55	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	924	18.86	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.37	785	20231024	17.71	1017	-9.14	20240102	909	1.65	20240126	1146	-19.37	20230320	785	17.71	20231024	1.54	N	033830	500	500 억	N	N	N	N
8	20240229	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-3	5	-0.32	3951419	4278	13.53	927	927	922	1205	649	927	923.66	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	924	18.86	0.74	12	0.00	49.00	1254.00	1146	20230320	-19.37	785	20231024	17.71	1017	-9.14	20240102	909	1.65	20240126	1146	-19.37	20230320	785	17.71	20231024	1.54	N	033830	500	500 억	N	N	N	N
9	20240229	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	254925	275	0.87	927	927	927	1205	649	927	927.00	0	932	929	926	923	920	928	922	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.00	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.54	N	033830	500	500 억	N	N	N	N
10	20240228	160350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	-1	5	-0.11	29238846	31620	86.75	929	929	923	1206	650	928	924.69	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.54	N	033830	500	500 억	N	N	N	N
11	20240228	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-2	5	-0.22	28868974	31221	85.66	929	929	923	1206	650	928	924.67	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	926	18.90	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.54	N	033830	500	500 억	N	N	N	N
12	20240228	140414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-2	5	-0.22	28239084	30541	83.79	929	929	923	1206	650	928	924.63	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	926	18.90	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.54	N	033830	500	500 억	N	N	N	N
13	20240228	130414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-2	5	-0.22	22534713	24383	66.90	929	929	923	1206	650	928	924.20	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	926	18.90	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.54	N	033830	500	500 억	N	N	N	N
14	20240228	120415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-2	5	-0.22	20496101	22178	60.85	929	929	923	1206	650	928	924.16	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	926	18.90	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.54	N	033830	500	500 억	N	N	N	N
15	20240228	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	924	-4	5	-0.43	10533371	11392	31.25	929	929	923	1206	650	928	924.63	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	924	18.86	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.37	785	20231024	17.71	1017	-9.14	20240102	909	1.65	20240126	1146	-19.37	20230320	785	17.71	20231024	1.54	N	033830	500	500 억	N	N	N	N
16	20240228	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	1	2	0.11	4648215	5030	13.80	929	929	923	1206	650	928	924.10	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	929	18.96	0.74	12	0.01	49.00	1254.00	1146	20230320	-18.94	785	20231024	18.34	1017	-8.65	20240102	909	2.20	20240126	1146	-18.94	20230320	785	18.34	20231024	1.54	N	033830	500	500 억	N	N	N	N
17	20240228	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	1	2	0.11	151422	163	0.45	929	929	924	1206	650	928	928.97	0	936	931	925	920	914	934	923	500	278	500	660	1	1	100000000	929	18.96	0.74	12	0.00	49.00	1254.00	1146	20230320	-18.94	785	20231024	18.34	1017	-8.65	20240102	909	2.20	20240126	1146	-18.94	20230320	785	18.34	20231024	1.54	N	033830	500	500 억	N	N	N	N
18	20240227	160413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	1	2	0.11	33699733	36449	90.55	925	930	919	1205	649	927	924.57	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	928	18.94	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.02	785	20231024	18.22	1017	-8.75	20240102	909	2.09	20240126	1146	-19.02	20230320	785	18.22	20231024	1.56	N	033830	500	500 억	N	N	N	N
19	20240227	150413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	925	-2	5	-0.22	33078645	35778	88.89	925	930	919	1205	649	927	924.55	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	925	18.88	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.28	785	20231024	17.83	1017	-9.05	20240102	909	1.76	20240126	1146	-19.28	20230320	785	17.83	20231024	1.56	N	033830	500	500 억	N	N	N	N
20	20240227	140412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	-4	5	-0.43	28237419	30534	75.86	925	930	919	1205	649	927	924.79	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	923	18.84	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.46	785	20231024	17.58	1017	-9.24	20240102	909	1.54	20240126	1146	-19.46	20230320	785	17.58	20231024	1.56	N	033830	500	500 억	N	N	N	N
21	20240227	130345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	923	-4	5	-0.43	27559720	29799	74.03	925	930	919	1205	649	927	924.85	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	923	18.84	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.46	785	20231024	17.58	1017	-9.24	20240102	909	1.54	20240126	1146	-19.46	20230320	785	17.58	20231024	1.56	N	033830	500	500 억	N	N	N	N
22	20240227	120415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	925	-2	5	-0.22	26075680	28193	70.04	925	930	919	1205	649	927	924.90	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	925	18.88	0.74	12	0.03	49.00	1254.00	1146	20230320	-19.28	785	20231024	17.83	1017	-9.05	20240102	909	1.76	20240126	1146	-19.28	20230320	785	17.83	20231024	1.56	N	033830	500	500 억	N	N	N	N
23	20240227	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	16411203	17725	44.04	925	930	925	1205	649	927	925.88	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.56	N	033830	500	500 억	N	N	N	N
24	20240227	100410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	0	3	0.00	8747231	9448	23.47	925	930	925	1205	649	927	925.83	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	927	18.92	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.56	N	033830	500	500 억	N	N	N	N
25	20240227	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	925	-2	5	-0.22	1584525	1713	4.26	925	925	925	1205	649	927	925.00	0	943	934	930	921	917	933	920	500	278	500	660	1	1	100000000	925	18.88	0.74	12	0.00	49.00	1254.00	1146	20230320	-19.28	785	20231024	17.83	1017	-9.05	20240102	909	1.76	20240126	1146	-19.28	20230320	785	17.83	20231024	1.56	N	033830	500	500 억	N	N	N	N
26	20240226	160411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	-10	5	-1.07	37316231	40251	76.57	939	939	926	1218	656	937	927.09	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	927	18.92	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.57	N	033830	500	500 억	N	N	N	N
27	20240226	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	-9	5	-0.96	35316623	38097	72.47	939	939	926	1218	656	937	927.02	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	928	18.94	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.02	785	20231024	18.22	1017	-8.75	20240102	909	2.09	20240126	1146	-19.02	20230320	785	18.22	20231024	1.57	N	033830	500	500 억	N	N	N	N
28	20240226	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-8	5	-0.85	33608234	36255	68.97	939	939	926	1218	656	937	927.00	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	929	18.96	0.74	12	0.04	49.00	1254.00	1146	20230320	-18.94	785	20231024	18.34	1017	-8.65	20240102	909	2.20	20240126	1146	-18.94	20230320	785	18.34	20231024	1.57	N	033830	500	500 억	N	N	N	N
29	20240226	130410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	-10	5	-1.07	32789786	35374	67.29	939	939	926	1218	656	937	926.95	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	927	18.92	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.57	N	033830	500	500 억	N	N	N	N
30	20240226	120409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-8	5	-0.85	31461478	33941	64.57	939	939	926	1218	656	937	926.95	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	929	18.96	0.74	12	0.03	49.00	1254.00	1146	20230320	-18.94	785	20231024	18.34	1017	-8.65	20240102	909	2.20	20240126	1146	-18.94	20230320	785	18.34	20231024	1.57	N	033830	500	500 억	N	N	N	N
31	20240226	110407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	926	-11	5	-1.17	21636587	23337	44.39	939	939	926	1218	656	937	927.14	299	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	926	18.90	0.74	12	0.02	49.00	1254.00	1146	20230320	-19.20	785	20231024	17.96	1017	-8.95	20240102	909	1.87	20240126	1146	-19.20	20230320	785	17.96	20231024	1.57	N	033830	500	500 억	N	N	N	N
32	20240226	100405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	-10	5	-1.07	13592169	14655	27.88	939	939	926	1218	656	937	927.48	333	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	927	18.92	0.74	12	0.01	49.00	1254.00	1146	20230320	-19.11	785	20231024	18.09	1017	-8.85	20240102	909	1.98	20240126	1146	-19.11	20230320	785	18.09	20231024	1.57	N	033830	500	500 억	N	N	N	N
33	20240226	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	937	0	3	0.00	194902	208	0.40	939	939	937	1218	656	937	937.03	0	951	944	936	929	921	940	925	500	281	500	670	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1146	20230320	-18.24	785	20231024	19.36	1017	-7.87	20240102	909	3.08	20240126	1146	-18.24	20230320	785	19.36	20231024	1.57	N	033830	500	500 억	N	N	N	N
34	20240223	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	937	-2	5	-0.21	49073080	52568	173.58	939	943	928	1220	658	939	933.52	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	937	19.12	0.75	12	0.05	49.00	1254.00	1146	20230320	-18.24	785	20231024	19.36	1017	-7.87	20240102	909	3.08	20240126	1146	-18.24	20230320	785	19.36	20231024	1.60	N	033830	500	500 억	N	N	N	N
35	20240223	150404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-5	5	-0.53	34160740	36644	121.00	939	943	928	1220	658	939	932.23	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	934	19.06	0.74	12	0.04	49.00	1254.00	1146	20230320	-18.50	785	20231024	18.98	1017	-8.16	20240102	909	2.75	20240126	1146	-18.50	20230320	785	18.98	20231024	1.60	N	033830	500	500 억	N	N	N	N
36	20240223	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-5	5	-0.53	33151552	35557	117.41	939	943	928	1220	658	939	932.35	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	934	19.06	0.74	12	0.04	49.00	1254.00	1146	20230320	-18.50	785	20231024	18.98	1017	-8.16	20240102	909	2.75	20240126	1146	-18.50	20230320	785	18.98	20231024	1.60	N	033830	500	500 억	N	N	N	N
37	20240223	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	-11	5	-1.17	32974090	35367	116.78	939	943	928	1220	658	939	932.34	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	928	18.94	0.74	12	0.04	49.00	1254.00	1146	20230320	-19.02	785	20231024	18.22	1017	-8.75	20240102	909	2.09	20240126	1146	-19.02	20230320	785	18.22	20231024	1.60	N	033830	500	500 억	N	N	N	N
38	20240223	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	931	-8	5	-0.85	27893830	29899	98.73	939	943	929	1220	658	939	932.94	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	931	19.00	0.74	12	0.03	49.00	1254.00	1146	20230320	-18.76	785	20231024	18.60	1017	-8.46	20240102	909	2.42	20240126	1146	-18.76	20230320	785	18.60	20231024	1.60	N	033830	500	500 억	N	N	N	N
39	20240223	110402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	931	-8	5	-0.85	27135566	29084	96.04	939	943	929	1220	658	939	933.01	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	931	19.00	0.74	12	0.03	49.00	1254.00	1146	20230320	-18.76	785	20231024	18.60	1017	-8.46	20240102	909	2.42	20240126	1146	-18.76	20230320	785	18.60	20231024	1.60	N	033830	500	500 억	N	N	N	N
40	20240223	100402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-10	5	-1.06	19835857	21235	70.12	939	943	929	1220	658	939	934.11	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	929	18.96	0.74	12	0.02	49.00	1254.00	1146	20230320	-18.94	785	20231024	18.34	1017	-8.65	20240102	909	2.20	20240126	1146	-18.94	20230320	785	18.34	20231024	1.60	N	033830	500	500 억	N	N	N	N
41	20240223	090402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	939	0	3	0.00	3756	4	0.01	939	939	939	1220	658	939	939.00	0	958	948	940	930	922	944	926	500	281	500	670	1	1	100000000	939	19.16	0.75	12	0.00	49.00	1254.00	1146	20230320	-18.06	785	20231024	19.62	1017	-7.67	20240102	909	3.30	20240126	1146	-18.06	20230320	785	19.62	20231024	1.60	N	033830	500	500 억	N	N	N	N
42	20240222	160356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	939	-6	5	-0.63	28348961	30284	84.20	950	950	932	1228	662	945	936.10	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	939	19.16	0.75	12	0.03	49.00	1254.00	1146	20230320	-18.06	785	20231024	19.62	1017	-7.67	20240102	909	3.30	20240126	1146	-18.06	20230320	785	19.62	20231024	1.60	N	033830	500	500 억	N	N	N	N
43	20240222	150404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	-9	5	-0.95	27072007	28919	80.40	950	950	932	1228	662	945	936.13	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	936	19.10	0.75	12	0.03	49.00	1254.00	1146	20230320	-18.32	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1146	-18.32	20230320	785	19.24	20231024	1.60	N	033830	500	500 억	N	N	N	N
44	20240222	140402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	-9	5	-0.95	18578444	19818	55.10	950	950	933	1228	662	945	937.45	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	936	19.10	0.75	12	0.02	49.00	1254.00	1146	20230320	-18.32	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1146	-18.32	20230320	785	19.24	20231024	1.60	N	033830	500	500 억	N	N	N	N
45	20240222	130354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	-4	5	-0.42	17937123	19134	53.20	950	950	933	1228	662	945	937.45	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	941	19.20	0.75	12	0.02	49.00	1254.00	1146	20230320	-17.89	785	20231024	19.87	1017	-7.47	20240102	909	3.52	20240126	1146	-17.89	20230320	785	19.87	20231024	1.60	N	033830	500	500 억	N	N	N	N
46	20240222	120402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	-4	5	-0.42	17372523	18534	51.53	950	950	933	1228	662	945	937.33	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	941	19.20	0.75	12	0.02	49.00	1254.00	1146	20230320	-17.89	785	20231024	19.87	1017	-7.47	20240102	909	3.52	20240126	1146	-17.89	20230320	785	19.87	20231024	1.60	N	033830	500	500 억	N	N	N	N
47	20240222	110359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	-4	5	-0.42	3993774	4245	11.80	950	950	938	1228	662	945	940.82	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	941	19.20	0.75	12	0.00	49.00	1254.00	1146	20230320	-17.89	785	20231024	19.87	1017	-7.47	20240102	909	3.52	20240126	1146	-17.89	20230320	785	19.87	20231024	1.60	N	033830	500	500 억	N	N	N	N
48	20240222	100355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	942	-3	5	-0.32	2712363	2884	8.02	950	950	938	1228	662	945	940.49	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	942	19.22	0.75	12	0.00	49.00	1254.00	1146	20230320	-17.80	785	20231024	20.00	1017	-7.37	20240102	909	3.63	20240126	1146	-17.80	20230320	785	20.00	20231024	1.60	N	033830	500	500 억	N	N	N	N
49	20240222	090402	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	944	-1	5	-0.11	14220	15	0.04	950	950	944	1228	662	945	948.00	0	958	951	943	936	928	952	937	500	283	500	680	1	1	100000000	944	19.27	0.75	12	0.00	49.00	1254.00	1146	20230320	-17.63	785	20231024	20.25	1017	-7.18	20240102	909	3.85	20240126	1146	-17.63	20230320	785	20.25	20231024	1.60	N	033830	500	500 억	N	N	N	N
50	20240221	160359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	0	3	0.00	33835452	35968	120.18	945	950	935	1228	662	945	940.71	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	945	19.29	0.75	12	0.04	49.00	1254.00	1146	20230320	-17.54	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
51	20240221	150355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	0	3	0.00	32958755	35037	117.07	945	950	935	1228	662	945	940.68	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	945	19.29	0.75	12	0.04	49.00	1254.00	1146	20230320	-17.54	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
52	20240221	140357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	947	2	2	0.21	29442786	31296	104.57	945	950	935	1228	662	945	940.78	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	947	19.33	0.76	12	0.03	49.00	1254.00	1146	20230320	-17.36	785	20231024	20.64	1017	-6.88	20240102	909	4.18	20240126	1146	-17.36	20230320	785	20.64	20231024	1.62	N	033830	500	500 억	N	N	N	N
53	20240221	130357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	947	2	2	0.21	29340510	31188	104.21	945	950	935	1228	662	945	940.76	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	947	19.33	0.76	12	0.03	49.00	1254.00	1146	20230320	-17.36	785	20231024	20.64	1017	-6.88	20240102	909	4.18	20240126	1146	-17.36	20230320	785	20.64	20231024	1.62	N	033830	500	500 억	N	N	N	N
54	20240221	120358	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	950	5	2	0.53	27117824	28837	96.35	945	950	935	1228	662	945	940.38	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	950	19.39	0.76	12	0.03	49.00	1254.00	1146	20230320	-17.10	785	20231024	21.02	1017	-6.59	20240102	909	4.51	20240126	1146	-17.10	20230320	785	21.02	20231024	1.62	N	033830	500	500 억	N	N	N	N
55	20240221	110359	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	0	3	0.00	20498165	21831	72.94	945	945	935	1228	662	945	938.95	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	945	19.29	0.75	12	0.02	49.00	1254.00	1146	20230320	-17.54	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
56	20240221	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	-5	5	-0.53	11992576	12759	42.63	945	945	936	1228	662	945	939.93	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	940	19.18	0.75	12	0.01	49.00	1254.00	1146	20230320	-17.98	785	20231024	19.75	1017	-7.57	20240102	909	3.41	20240126	1146	-17.98	20230320	785	19.75	20231024	1.62	N	033830	500	500 억	N	N	N	N
57	20240221	090354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	0	3	0.00	0	0	0.00	0	0	0	1228	662	945	0.00	0	967	955	948	936	929	952	933	500	283	500	680	1	1	100000000	945	19.29	0.75	12	0.00	49.00	1254.00	1146	20230320	-17.54	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
58	20240220	160351	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	-10	5	-1.05	28328878	29928	53.59	955	960	941	1241	669	955	946.57	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	945	19.29	0.75	12	0.03	49.00	1254.00	1148	20230214	-17.68	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
59	20240220	150354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	946	-9	5	-0.94	24906197	26306	47.11	955	960	943	1241	669	955	946.79	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	946	19.31	0.75	12	0.03	49.00	1254.00	1148	20230214	-17.60	785	20231024	20.51	1017	-6.98	20240102	909	4.07	20240126	1146	-17.45	20230320	785	20.51	20231024	1.62	N	033830	500	500 억	N	N	N	N
60	20240220	140354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	-10	5	-1.05	23593522	24917	44.62	955	960	943	1241	669	955	946.88	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	945	19.29	0.75	12	0.02	49.00	1254.00	1148	20230214	-17.68	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
61	20240220	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	947	-8	5	-0.84	14099187	14851	26.59	955	960	943	1241	669	955	949.38	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	947	19.33	0.76	12	0.01	49.00	1254.00	1148	20230214	-17.51	785	20231024	20.64	1017	-6.88	20240102	909	4.18	20240126	1146	-17.36	20230320	785	20.64	20231024	1.62	N	033830	500	500 억	N	N	N	N
62	20240220	120352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	-10	5	-1.05	13234143	13935	24.95	955	960	943	1241	669	955	949.71	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	945	19.29	0.75	12	0.01	49.00	1254.00	1148	20230214	-17.68	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.62	N	033830	500	500 억	N	N	N	N
63	20240220	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	950	-5	5	-0.52	10903074	11471	20.54	955	960	943	1241	669	955	950.49	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	950	19.39	0.76	12	0.01	49.00	1254.00	1148	20230214	-17.25	785	20231024	21.02	1017	-6.59	20240102	909	4.51	20240126	1146	-17.10	20230320	785	21.02	20231024	1.62	N	033830	500	500 억	N	N	N	N
64	20240220	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	950	-5	5	-0.52	5587732	5860	10.49	955	960	949	1241	669	955	953.54	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	950	19.39	0.76	12	0.01	49.00	1254.00	1148	20230214	-17.25	785	20231024	21.02	1017	-6.59	20240102	909	4.51	20240126	1146	-17.10	20230320	785	21.02	20231024	1.62	N	033830	500	500 억	N	N	N	N
65	20240220	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	955	0	3	0.00	1052018	1096	1.96	955	960	955	1241	669	955	959.87	0	971	963	952	944	933	967	948	500	286	500	680	1	1	100000000	955	19.49	0.76	12	0.00	49.00	1254.00	1148	20230214	-16.81	785	20231024	21.66	1017	-6.10	20240102	909	5.06	20240126	1146	-16.67	20230320	785	21.66	20231024	1.62	N	033830	500	500 억	N	N	N	N
66	20240219	160354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	955	1	2	0.10	51914444	54526	49.56	951	960	941	1240	668	954	952.10	-205	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	955	19.49	0.76	12	0.05	49.00	1254.00	1149	20230213	-16.88	785	20231024	21.66	1017	-6.10	20240102	909	5.06	20240126	1146	-16.67	20230320	785	21.66	20231024	1.63	N	033830	500	500 억	N	N	N	N
67	20240219	150356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	954	0	3	0.00	48356863	50788	46.17	951	960	941	1240	668	954	952.13	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	954	19.47	0.76	12	0.05	49.00	1254.00	1149	20230213	-16.97	785	20231024	21.53	1017	-6.19	20240102	909	4.95	20240126	1146	-16.75	20230320	785	21.53	20231024	1.63	N	033830	500	500 억	N	N	N	N
68	20240219	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	954	0	3	0.00	45345100	47619	43.28	951	960	941	1240	668	954	952.24	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	954	19.47	0.76	12	0.05	49.00	1254.00	1149	20230213	-16.97	785	20231024	21.53	1017	-6.19	20240102	909	4.95	20240126	1146	-16.75	20230320	785	21.53	20231024	1.63	N	033830	500	500 억	N	N	N	N
69	20240219	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	956	2	2	0.21	44835888	47085	42.80	951	960	941	1240	668	954	952.23	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	956	19.51	0.76	12	0.05	49.00	1254.00	1149	20230213	-16.80	785	20231024	21.78	1017	-6.00	20240102	909	5.17	20240126	1146	-16.58	20230320	785	21.78	20231024	1.63	N	033830	500	500 억	N	N	N	N
70	20240219	120355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	957	3	2	0.31	44718264	46962	42.69	951	960	941	1240	668	954	952.22	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	957	19.53	0.76	12	0.05	49.00	1254.00	1149	20230213	-16.71	785	20231024	21.91	1017	-5.90	20240102	909	5.28	20240126	1146	-16.49	20230320	785	21.91	20231024	1.63	N	033830	500	500 억	N	N	N	N
71	20240219	110354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	952	-2	5	-0.21	44149837	46365	42.14	951	960	941	1240	668	954	952.22	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	952	19.43	0.76	12	0.05	49.00	1254.00	1149	20230213	-17.15	785	20231024	21.27	1017	-6.39	20240102	909	4.73	20240126	1146	-16.93	20230320	785	21.27	20231024	1.63	N	033830	500	500 억	N	N	N	N
72	20240219	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	958	4	2	0.42	42333524	44463	40.42	951	960	941	1240	668	954	952.10	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	958	19.55	0.76	12	0.04	49.00	1254.00	1149	20230213	-16.62	785	20231024	22.04	1017	-5.80	20240102	909	5.39	20240126	1146	-16.40	20230320	785	22.04	20231024	1.63	N	033830	500	500 억	N	N	N	N
73	20240219	090353	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	-13	5	-1.36	6295885	6639	6.03	951	951	941	1240	668	954	948.20	0	976	964	946	934	916	971	941	500	286	500	680	1	1	100000000	941	19.20	0.75	12	0.01	49.00	1254.00	1149	20230213	-18.10	785	20231024	19.87	1017	-7.47	20240102	909	3.52	20240126	1146	-17.89	20230320	785	19.87	20231024	1.63	N	033830	500	500 억	N	N	N	N
74	20240216	160350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	954	15	2	1.60	103241794	110014	397.23	939	958	928	1220	658	939	938.43	191	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	954	19.47	0.76	12	0.11	49.00	1254.00	1153	20230210	-17.26	785	20231024	21.53	1017	-6.19	20240102	909	4.95	20240126	1146	-16.75	20230320	785	21.53	20231024	1.63	N	033830	500	500 억	N	N	N	N
75	20240216	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	6	2	0.64	68632863	73505	265.41	939	945	928	1220	658	939	933.72	-11	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	945	19.29	0.75	12	0.07	49.00	1254.00	1153	20230210	-18.04	785	20231024	20.38	1017	-7.08	20240102	909	3.96	20240126	1146	-17.54	20230320	785	20.38	20231024	1.63	N	033830	500	500 억	N	N	N	N
76	20240216	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	932	-7	5	-0.75	54891259	58889	212.63	939	943	928	1220	658	939	932.11	489	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	932	19.02	0.74	12	0.06	49.00	1254.00	1153	20230210	-19.17	785	20231024	18.73	1017	-8.36	20240102	909	2.53	20240126	1146	-18.67	20230320	785	18.73	20231024	1.63	N	033830	500	500 억	N	N	N	N
77	20240216	130350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	933	-6	5	-0.64	40173273	43052	155.45	939	943	928	1220	658	939	933.13	-11	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	933	19.04	0.74	12	0.04	49.00	1254.00	1153	20230210	-19.08	785	20231024	18.85	1017	-8.26	20240102	909	2.64	20240126	1146	-18.59	20230320	785	18.85	20231024	1.63	N	033830	500	500 억	N	N	N	N
78	20240216	120352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	939	0	3	0.00	31952162	34234	123.61	939	943	928	1220	658	939	933.35	0	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	939	19.16	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.56	785	20231024	19.62	1017	-7.67	20240102	909	3.30	20240126	1146	-18.06	20230320	785	19.62	20231024	1.63	N	033830	500	500 억	N	N	N	N
79	20240216	110354	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	932	-7	5	-0.75	28433525	30472	110.03	939	943	928	1220	658	939	933.10	0	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	932	19.02	0.74	12	0.03	49.00	1254.00	1153	20230210	-19.17	785	20231024	18.73	1017	-8.36	20240102	909	2.53	20240126	1146	-18.67	20230320	785	18.73	20231024	1.63	N	033830	500	500 억	N	N	N	N
80	20240216	100350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	932	-7	5	-0.75	11884228	12687	45.81	939	943	931	1220	658	939	936.72	0	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	932	19.02	0.74	12	0.01	49.00	1254.00	1153	20230210	-19.17	785	20231024	18.73	1017	-8.36	20240102	909	2.53	20240126	1146	-18.67	20230320	785	18.73	20231024	1.63	N	033830	500	500 억	N	N	N	N
81	20240216	090347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	939	0	3	0.00	0	0	0.00	0	0	0	1220	658	939	0.00	0	953	946	937	930	921	949	933	500	281	500	670	1	1	100000000	939	19.16	0.75	12	0.00	49.00	1254.00	1153	20230210	-18.56	785	20231024	19.62	1017	-7.67	20240102	909	3.30	20240126	1146	-18.06	20230320	785	19.62	20231024	1.63	N	033830	500	500 억	N	N	N	N
82	20240215	160349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	939	3	2	0.32	25926324	27695	95.48	936	944	928	1216	656	936	936.14	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	939	19.16	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.56	785	20231024	19.62	1017	-7.67	20240102	909	3.30	20240126	1146	-18.06	20230320	785	19.62	20231024	1.65	N	033830	500	500 억	N	N	N	N
83	20240215	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	4	2	0.43	24102838	25751	88.78	936	944	928	1216	656	936	936.00	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	940	19.18	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.47	785	20231024	19.75	1017	-7.57	20240102	909	3.41	20240126	1146	-17.98	20230320	785	19.75	20231024	1.65	N	033830	500	500 억	N	N	N	N
84	20240215	140349	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	4	2	0.43	21380045	22853	78.79	936	944	928	1216	656	936	935.55	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	940	19.18	0.75	12	0.02	49.00	1254.00	1153	20230210	-18.47	785	20231024	19.75	1017	-7.57	20240102	909	3.41	20240126	1146	-17.98	20230320	785	19.75	20231024	1.65	N	033830	500	500 억	N	N	N	N
85	20240215	130348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-2	5	-0.21	16943913	18133	62.52	936	944	928	1216	656	936	934.42	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	934	19.06	0.74	12	0.02	49.00	1254.00	1153	20230210	-18.99	785	20231024	18.98	1017	-8.16	20240102	909	2.75	20240126	1146	-18.50	20230320	785	18.98	20231024	1.65	N	033830	500	500 억	N	N	N	N
86	20240215	120350	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	944	8	2	0.85	16119670	17259	59.50	936	944	928	1216	656	936	933.99	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	944	19.27	0.75	12	0.02	49.00	1254.00	1153	20230210	-18.13	785	20231024	20.25	1017	-7.18	20240102	909	3.85	20240126	1146	-17.63	20230320	785	20.25	20231024	1.65	N	033830	500	500 억	N	N	N	N
87	20240215	110348	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	932	-4	5	-0.43	12006683	12864	44.35	936	938	928	1216	656	936	933.36	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	932	19.02	0.74	12	0.01	49.00	1254.00	1153	20230210	-19.17	785	20231024	18.73	1017	-8.36	20240102	909	2.53	20240126	1146	-18.67	20230320	785	18.73	20231024	1.65	N	033830	500	500 억	N	N	N	N
88	20240215	100347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	932	-4	5	-0.43	11581539	12408	42.78	936	938	928	1216	656	936	933.39	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	932	19.02	0.74	12	0.01	49.00	1254.00	1153	20230210	-19.17	785	20231024	18.73	1017	-8.36	20240102	909	2.53	20240126	1146	-18.67	20230320	785	18.73	20231024	1.65	N	033830	500	500 억	N	N	N	N
89	20240215	090346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	937	1	2	0.11	939745	1004	3.46	936	937	936	1216	656	936	936.00	0	945	940	933	928	921	943	931	500	280	500	670	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1153	20230210	-18.73	785	20231024	19.36	1017	-7.87	20240102	909	3.08	20240126	1146	-18.24	20230320	785	19.36	20231024	1.65	N	033830	500	500 억	N	N	N	N
90	20240214	160345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	0	3	0.00	23939264	25622	35.61	926	938	926	1216	656	936	934.32	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	936	19.10	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.82	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1148	-18.47	20230214	785	19.24	20231024	1.64	N	033830	500	500 억	N	N	N	N
91	20240214	150346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	935	-1	5	-0.11	23817565	25492	35.43	926	938	926	1216	656	936	934.32	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	935	19.08	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.91	785	20231024	19.11	1017	-8.06	20240102	909	2.86	20240126	1148	-18.55	20230214	785	19.11	20231024	1.64	N	033830	500	500 억	N	N	N	N
92	20240214	140344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	0	3	0.00	23362842	25006	34.75	926	938	926	1216	656	936	934.29	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	936	19.10	0.75	12	0.03	49.00	1254.00	1153	20230210	-18.82	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1148	-18.47	20230214	785	19.24	20231024	1.64	N	033830	500	500 억	N	N	N	N
93	20240214	130346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	935	-1	5	-0.11	14589615	15638	21.73	926	938	926	1216	656	936	932.96	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	935	19.08	0.75	12	0.02	49.00	1254.00	1153	20230210	-18.91	785	20231024	19.11	1017	-8.06	20240102	909	2.86	20240126	1148	-18.55	20230214	785	19.11	20231024	1.64	N	033830	500	500 억	N	N	N	N
94	20240214	120343	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	935	-1	5	-0.11	12689154	13600	18.90	926	938	926	1216	656	936	933.03	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	935	19.08	0.75	12	0.01	49.00	1254.00	1153	20230210	-18.91	785	20231024	19.11	1017	-8.06	20240102	909	2.86	20240126	1148	-18.55	20230214	785	19.11	20231024	1.64	N	033830	500	500 억	N	N	N	N
95	20240214	110347	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	938	2	2	0.21	7964291	8544	11.87	926	938	926	1216	656	936	932.15	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	938	19.14	0.75	12	0.01	49.00	1254.00	1153	20230210	-18.65	785	20231024	19.49	1017	-7.77	20240102	909	3.19	20240126	1148	-18.29	20230214	785	19.49	20231024	1.64	N	033830	500	500 억	N	N	N	N
96	20240214	090341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	-2	5	-0.21	2286302	2469	3.43	926	934	926	1216	656	936	926.00	0	942	939	935	932	928	940	933	500	280	500	670	1	1	100000000	934	19.06	0.74	12	0.00	49.00	1254.00	1153	20230210	-18.99	785	20231024	18.98	1017	-8.16	20240102	909	2.75	20240126	1148	-18.64	20230214	785	18.98	20231024	1.64	N	033830	500	500 억	N	N	N	N
97	20240213	160341	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	5	2	0.54	67145084	71951	107.75	934	938	931	1210	652	931	933.21	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	936	19.10	0.75	12	0.07	49.00	1254.00	1153	20230210	-18.82	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1149	-18.54	20230213	785	19.24	20231024	1.63	N	033830	500	500 억	N	N	N	N
98	20240213	150339	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	938	7	2	0.75	66753544	71533	107.12	934	938	931	1210	652	931	933.19	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	938	19.14	0.75	12	0.07	49.00	1254.00	1153	20230210	-18.65	785	20231024	19.49	1017	-7.77	20240102	909	3.19	20240126	1149	-18.36	20230213	785	19.49	20231024	1.63	N	033830	500	500 억	N	N	N	N
99	20240213	140346	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	936	5	2	0.54	50909234	54592	81.75	934	938	931	1210	652	931	932.54	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	936	19.10	0.75	12	0.05	49.00	1254.00	1153	20230210	-18.82	785	20231024	19.24	1017	-7.96	20240102	909	2.97	20240126	1149	-18.54	20230213	785	19.24	20231024	1.63	N	033830	500	500 억	N	N	N	N
100	20240213	130342	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	938	7	2	0.75	49214424	52781	79.04	934	938	931	1210	652	931	932.43	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	938	19.14	0.75	12	0.05	49.00	1254.00	1153	20230210	-18.65	785	20231024	19.49	1017	-7.77	20240102	909	3.19	20240126	1149	-18.36	20230213	785	19.49	20231024	1.63	N	033830	500	500 억	N	N	N	N
101	20240213	120345	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	938	7	2	0.75	49193788	52759	79.01	934	938	931	1210	652	931	932.42	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	938	19.14	0.75	12	0.05	49.00	1254.00	1153	20230210	-18.65	785	20231024	19.49	1017	-7.77	20240102	909	3.19	20240126	1149	-18.36	20230213	785	19.49	20231024	1.63	N	033830	500	500 억	N	N	N	N
102	20240213	110344	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	935	4	2	0.43	38242125	41054	61.48	934	937	931	1210	652	931	931.51	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	935	19.08	0.75	12	0.04	49.00	1254.00	1153	20230210	-18.91	785	20231024	19.11	1017	-8.06	20240102	909	2.86	20240126	1149	-18.62	20230213	785	19.11	20231024	1.63	N	033830	500	500 억	N	N	N	N
103	20240213	100315	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	934	3	2	0.32	2096615	2249	3.37	934	934	931	1210	652	931	932.24	0	944	937	931	924	918	934	921	500	279	500	670	1	1	100000000	934	19.06	0.74	12	0.00	49.00	1254.00	1153	20230210	-18.99	785	20231024	18.98	1017	-8.16	20240102	909	2.75	20240126	1149	-18.71	20230213	785	18.98	20231024	1.63	N	033830	500	500 억	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History