KissMeData/033830/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

47 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	20240123	120424	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	947	5	2	0.53	14986655	15998	20.70	933	948	932	1224	660	942	936.78	-6	959	950	945	936	931	948	934	500	282	500	670	1	1	100000000	947	19.33	0.76	12	0.02	49.00	1254.00	1180	20230117	-19.75	785	20231024	20.64	1017	-6.88	20240102	920	2.93	20240117	1153	-17.87	20230210	785	20.64	20231024	1.67	N	033830	500	500 억	N	N	N	N
3	20240123	110423	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	941	-1	5	-0.11	14963097	15973	20.67	933	948	932	1224	660	942	936.77	-6	959	950	945	936	931	948	934	500	282	500	670	1	1	100000000	941	19.20	0.75	12	0.02	49.00	1254.00	1180	20230117	-20.25	785	20231024	19.87	1017	-7.47	20240102	920	2.28	20240117	1153	-18.39	20230210	785	19.87	20231024	1.67	N	033830	500	500 억	N	N	N	N
4	20240123	100422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	-2	5	-0.21	9199641	9854	12.75	933	942	932	1224	660	942	933.59	-6	959	950	945	936	931	948	934	500	282	500	670	1	1	100000000	940	19.18	0.75	12	0.01	49.00	1254.00	1180	20230117	-20.34	785	20231024	19.75	1017	-7.57	20240102	920	2.17	20240117	1153	-18.47	20230210	785	19.75	20231024	1.67	N	033830	500	500 억	N	N	N	N
5	20240123	090422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	933	-9	5	-0.96	2321304	2488	3.22	933	933	933	1224	660	942	933.00	0	959	950	945	936	931	948	934	500	282	500	670	1	1	100000000	933	19.04	0.74	12	0.00	49.00	1254.00	1180	20230117	-20.93	785	20231024	18.85	1017	-8.26	20240102	920	1.41	20240117	1153	-19.08	20230210	785	18.85	20231024	1.67	N	033830	500	500 억	N	N	N	N
6	20240119	160419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	949	0	3	0.00	82874421	86646	153.77	949	974	940	1233	665	949	956.47	-542	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	949	19.37	0.76	12	0.09	49.00	1254.00	1180	20230117	-19.58	785	20231024	20.89	1017	-6.69	20240102	920	3.15	20240117	1153	-17.69	20230210	785	20.89	20231024	1.69	N	033830	500	500 억	N	N	N	N
7	20240119	150420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	957	8	2	0.84	82135134	85867	152.39	949	974	940	1233	665	949	956.54	-542	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	957	19.53	0.76	12	0.09	49.00	1254.00	1180	20230117	-18.90	785	20231024	21.91	1017	-5.90	20240102	920	4.02	20240117	1153	-17.00	20230210	785	21.91	20231024	1.69	N	033830	500	500 억	N	N	N	N
8	20240119	140419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	952	3	2	0.32	76614347	80057	142.08	949	974	940	1233	665	949	957.00	-542	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	952	19.43	0.76	12	0.08	49.00	1254.00	1180	20230117	-19.32	785	20231024	21.27	1017	-6.39	20240102	920	3.48	20240117	1153	-17.43	20230210	785	21.27	20231024	1.69	N	033830	500	500 억	N	N	N	N
9	20240119	130420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	961	12	2	1.26	64469712	67331	119.49	949	974	940	1233	665	949	957.50	-542	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	961	19.61	0.77	12	0.07	49.00	1254.00	1180	20230117	-18.56	785	20231024	22.42	1017	-5.51	20240102	920	4.46	20240117	1153	-16.65	20230210	785	22.42	20231024	1.69	N	033830	500	500 억	N	N	N	N
10	20240119	120422	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	967	18	2	1.90	50932281	53237	94.48	949	974	940	1233	665	949	956.71	8	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	967	19.73	0.77	12	0.05	49.00	1254.00	1180	20230117	-18.05	785	20231024	23.18	1017	-4.92	20240102	920	5.11	20240117	1153	-16.13	20230210	785	23.18	20231024	1.69	N	033830	500	500 억	N	N	N	N
11	20240119	110421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	962	13	2	1.37	32141828	33886	60.14	949	962	940	1233	665	949	948.53	10	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	962	19.63	0.77	12	0.03	49.00	1254.00	1180	20230117	-18.47	785	20231024	22.55	1017	-5.41	20240102	920	4.57	20240117	1153	-16.57	20230210	785	22.55	20231024	1.69	N	033830	500	500 억	N	N	N	N
12	20240119	100425	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	950	1	2	0.11	27139438	28651	50.85	949	957	940	1233	665	949	947.24	11	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	950	19.39	0.76	12	0.03	49.00	1254.00	1180	20230117	-19.49	785	20231024	21.02	1017	-6.59	20240102	920	3.26	20240117	1153	-17.61	20230210	785	21.02	20231024	1.69	N	033830	500	500 억	N	N	N	N
13	20240119	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	940	-9	5	-0.95	9187738	9773	17.34	949	949	940	1233	665	949	940.11	9634	971	959	951	939	931	956	936	500	284	500	680	1	1	100000000	940	19.18	0.75	12	0.01	49.00	1254.00	1180	20230117	-20.34	785	20231024	19.75	1017	-7.57	20240102	920	2.17	20240117	1153	-18.47	20230210	785	19.75	20231024	1.69	N	033830	500	500 억	N	N	N	N
14	20240118	160419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	949	-3	5	-0.32	53772169	56325	29.88	952	963	943	1237	667	952	954.68	-1	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	949	19.37	0.76	12	0.06	49.00	1254.00	1185	20230112	-19.92	785	20231024	20.89	1017	-6.69	20240102	920	3.15	20240117	1175	-19.23	20230118	785	20.89	20231024	1.69	N	033830	500	500 억	N	N	N	N
15	20240118	150420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	958	6	2	0.63	52347742	54825	29.09	952	963	943	1237	667	952	954.82	-1	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	958	19.55	0.76	12	0.05	49.00	1254.00	1185	20230112	-19.16	785	20231024	22.04	1017	-5.80	20240102	920	4.13	20240117	1175	-18.47	20230118	785	22.04	20231024	1.69	N	033830	500	500 억	N	N	N	N
16	20240118	140420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	959	7	2	0.74	48828755	51151	27.14	952	963	943	1237	667	952	954.60	-1	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	959	19.57	0.76	12	0.05	49.00	1254.00	1185	20230112	-19.07	785	20231024	22.17	1017	-5.70	20240102	920	4.24	20240117	1175	-18.38	20230118	785	22.17	20231024	1.69	N	033830	500	500 억	N	N	N	N
17	20240118	130420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	954	2	2	0.21	44118583	46234	24.53	952	963	943	1237	667	952	954.25	-1	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	954	19.47	0.76	12	0.05	49.00	1254.00	1185	20230112	-19.49	785	20231024	21.53	1017	-6.19	20240102	920	3.70	20240117	1175	-18.81	20230118	785	21.53	20231024	1.69	N	033830	500	500 억	N	N	N	N
18	20240118	120421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	961	9	2	0.95	29985421	31489	16.71	952	963	943	1237	667	952	952.25	-1	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	961	19.61	0.77	12	0.03	49.00	1254.00	1185	20230112	-18.90	785	20231024	22.42	1017	-5.51	20240102	920	4.46	20240117	1175	-18.21	20230118	785	22.42	20231024	1.69	N	033830	500	500 억	N	N	N	N
19	20240118	110421	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	945	-7	5	-0.74	13833044	14588	7.74	952	952	943	1237	667	952	948.25	0	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	945	19.29	0.75	12	0.01	49.00	1254.00	1185	20230112	-20.25	785	20231024	20.38	1017	-7.08	20240102	920	2.72	20240117	1175	-19.57	20230118	785	20.38	20231024	1.69	N	033830	500	500 억	N	N	N	N
20	20240118	100419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	949	-3	5	-0.32	7712156	8112	4.30	952	952	945	1237	667	952	950.71	0	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	949	19.37	0.76	12	0.01	49.00	1254.00	1185	20230112	-19.92	785	20231024	20.89	1017	-6.69	20240102	920	3.15	20240117	1175	-19.23	20230118	785	20.89	20231024	1.69	N	033830	500	500 억	N	N	N	N
21	20240118	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	952	0	3	0.00	5285504	5552	2.95	952	952	952	1237	667	952	952.00	0	984	968	944	928	904	976	936	500	285	500	680	1	1	100000000	952	19.43	0.76	12	0.01	49.00	1254.00	1185	20230112	-19.66	785	20231024	21.27	1017	-6.39	20240102	920	3.48	20240117	1175	-18.98	20230118	785	21.27	20231024	1.69	N	033830	500	500 억	N	N	N	N
22	20240117	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	952	4	2	0.42	175079556	188357	59.79	950	960	920	1232	664	948	929.51	-1	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	952	19.43	0.76	12	0.19	49.00	1254.00	1185	20230111	-19.66	785	20231024	21.27	1017	-6.39	20240102	920	3.48	20240117	1180	-19.32	20230117	785	21.27	20231024	1.73	N	033830	500	500 억	N	N	N	N
23	20240117	150420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	928	-20	5	-2.11	157797026	170043	53.98	950	950	920	1232	664	948	927.98	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	928	18.94	0.74	12	0.17	49.00	1254.00	1185	20230111	-21.69	785	20231024	18.22	1017	-8.75	20240102	920	0.87	20240117	1180	-21.36	20230117	785	18.22	20231024	1.73	N	033830	500	500 억	N	N	N	N
24	20240117	140418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-19	5	-2.00	155506990	167576	53.20	950	950	920	1232	664	948	927.98	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	929	18.96	0.74	12	0.17	49.00	1254.00	1185	20230111	-21.60	785	20231024	18.34	1017	-8.65	20240102	920	0.98	20240117	1180	-21.27	20230117	785	18.34	20231024	1.73	N	033830	500	500 억	N	N	N	N
25	20240117	130419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	930	-18	5	-1.90	125805739	135548	43.03	950	950	920	1232	664	948	928.13	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	930	18.98	0.74	12	0.14	49.00	1254.00	1185	20230111	-21.52	785	20231024	18.47	1017	-8.55	20240102	920	1.09	20240117	1180	-21.19	20230117	785	18.47	20231024	1.73	N	033830	500	500 억	N	N	N	N
26	20240117	120420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	925	-23	5	-2.43	92509149	99719	31.65	950	950	920	1232	664	948	927.70	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	925	18.88	0.74	12	0.10	49.00	1254.00	1185	20230111	-21.94	785	20231024	17.83	1017	-9.05	20240102	920	0.54	20240117	1180	-21.61	20230117	785	17.83	20231024	1.73	N	033830	500	500 억	N	N	N	N
27	20240117	110420	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	927	-21	5	-2.22	88750028	95664	30.37	950	950	920	1232	664	948	927.73	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	927	18.92	0.74	12	0.10	49.00	1254.00	1185	20230111	-21.77	785	20231024	18.09	1017	-8.85	20240102	920	0.76	20240117	1180	-21.44	20230117	785	18.09	20231024	1.73	N	033830	500	500 억	N	N	N	N
28	20240117	100417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	929	-19	5	-2.00	43428757	46551	14.78	950	950	924	1232	664	948	932.93	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	929	18.96	0.74	12	0.05	49.00	1254.00	1185	20230111	-21.60	785	20231024	18.34	1017	-8.65	20240102	922	0.76	20240116	1180	-21.27	20230117	785	18.34	20231024	1.73	N	033830	500	500 억	N	N	N	N
29	20240117	090419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	948	0	3	0.00	3035099	3197	1.01	950	950	948	1232	664	948	949.36	1070	1018	982	952	916	886	968	902	500	284	500	680	1	1	100000000	948	19.35	0.76	12	0.00	49.00	1254.00	1185	20230111	-20.00	785	20231024	20.76	1017	-6.78	20240102	922	2.82	20240116	1180	-19.66	20230117	785	20.76	20231024	1.73	N	033830	500	500 억	N	N	N	N
30	20240116	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	948	-37	5	-3.76	300978658	315020	241.63	977	988	922	1280	690	985	955.43	0	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	948	19.35	0.76	12	0.32	49.00	1254.00	1185	20230110	-20.00	785	20231024	20.76	1017	-6.78	20240102	922	2.82	20240116	1180	-19.66	20230117	785	20.76	20231024	1.73	N	033830	500	500 억	N	N	N	N
31	20240116	150418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	948	-37	5	-3.76	275084305	287839	220.78	977	988	922	1280	690	985	955.69	4101	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	948	19.35	0.76	12	0.29	49.00	1254.00	1185	20230110	-20.00	785	20231024	20.76	1017	-6.78	20240102	922	2.82	20240116	1180	-19.66	20230117	785	20.76	20231024	1.73	N	033830	500	500 억	N	N	N	N
32	20240116	140419	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	966	-19	5	-1.93	126596893	131252	100.68	977	988	956	1280	690	985	964.53	9198	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	966	19.71	0.77	12	0.13	49.00	1254.00	1185	20230110	-18.48	785	20231024	23.06	1017	-5.01	20240102	956	1.05	20240116	1180	-18.14	20230117	785	23.06	20231024	1.73	N	033830	500	500 억	N	N	N	N
33	20240116	130418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	968	-17	5	-1.73	125001942	129600	99.41	977	988	956	1280	690	985	964.52	9297	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	968	19.76	0.77	12	0.13	49.00	1254.00	1185	20230110	-18.31	785	20231024	23.31	1017	-4.82	20240102	956	1.26	20240116	1180	-17.97	20230117	785	23.31	20231024	1.73	N	033830	500	500 억	N	N	N	N
34	20240116	120418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	968	-17	5	-1.73	121683650	126172	96.78	977	988	956	1280	690	985	964.43	9297	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	968	19.76	0.77	12	0.13	49.00	1254.00	1185	20230110	-18.31	785	20231024	23.31	1017	-4.82	20240102	956	1.26	20240116	1180	-17.97	20230117	785	23.31	20231024	1.73	N	033830	500	500 억	N	N	N	N
35	20240116	110416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	960	-25	5	-2.54	108336457	112351	86.18	977	988	956	1280	690	985	964.27	9297	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	960	19.59	0.77	12	0.11	49.00	1254.00	1185	20230110	-18.99	785	20231024	22.29	1017	-5.60	20240102	956	0.42	20240116	1180	-18.64	20230117	785	22.29	20231024	1.73	N	033830	500	500 억	N	N	N	N
36	20240116	100417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	960	-25	5	-2.54	63227434	65317	50.10	977	988	960	1280	690	985	968.01	9297	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	960	19.59	0.77	12	0.07	49.00	1254.00	1185	20230110	-18.99	785	20231024	22.29	1017	-5.60	20240102	960	0.00	20240116	1180	-18.64	20230117	785	22.29	20231024	1.73	N	033830	500	500 억	N	N	N	N
37	20240116	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	988	3	2	0.30	218872	223	0.17	977	988	977	1280	690	985	981.49	0	1008	996	986	974	964	991	969	500	295	500	700	1	1	100000000	988	20.16	0.79	12	0.00	49.00	1254.00	1185	20230110	-16.62	785	20231024	25.86	1017	-2.85	20240102	976	1.23	20240115	1180	-16.27	20230117	785	25.86	20231024	1.73	N	033830	500	500 억	N	N	N	N
38	20240115	160416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	985	-8	5	-0.81	127807291	130271	147.22	998	998	976	1290	696	993	981.09	0	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	985	20.10	0.79	12	0.13	49.00	1254.00	1220	20230109	-19.26	785	20231024	25.48	1017	-3.15	20240102	976	0.92	20240115	1180	-16.53	20230117	785	25.48	20231024	1.73	N	033830	500	500 억	N	N	N	N
39	20240115	150417	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	983	-10	5	-1.01	121059908	123412	139.47	998	998	976	1290	696	993	980.94	0	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	983	20.06	0.78	12	0.12	49.00	1254.00	1220	20230109	-19.43	785	20231024	25.22	1017	-3.34	20240102	976	0.72	20240115	1180	-16.69	20230117	785	25.22	20231024	1.73	N	033830	500	500 억	N	N	N	N
40	20240115	140418	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	983	-10	5	-1.01	120579761	122922	138.92	998	998	976	1290	696	993	980.95	0	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	983	20.06	0.78	12	0.12	49.00	1254.00	1220	20230109	-19.43	785	20231024	25.22	1017	-3.34	20240102	976	0.72	20240115	1180	-16.69	20230117	785	25.22	20231024	1.73	N	033830	500	500 억	N	N	N	N
41	20240115	130416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	978	-15	5	-1.51	92722043	94455	106.74	998	998	976	1290	696	993	981.65	7810	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	978	19.96	0.78	12	0.09	49.00	1254.00	1220	20230109	-19.84	785	20231024	24.59	1017	-3.83	20240102	976	0.20	20240115	1180	-17.12	20230117	785	24.59	20231024	1.73	N	033830	500	500 억	N	N	N	N
42	20240115	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	978	-15	5	-1.51	91083802	92781	104.85	998	998	976	1290	696	993	981.71	7810	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	978	19.96	0.78	12	0.09	49.00	1254.00	1220	20230109	-19.84	785	20231024	24.59	1017	-3.83	20240102	976	0.20	20240115	1180	-17.12	20230117	785	24.59	20231024	1.73	N	033830	500	500 억	N	N	N	N
43	20240115	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	977	-16	5	-1.61	86526683	88120	99.59	998	998	976	1290	696	993	981.92	7810	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	977	19.94	0.78	12	0.09	49.00	1254.00	1220	20230109	-19.92	785	20231024	24.46	1017	-3.93	20240102	976	0.10	20240115	1180	-17.20	20230117	785	24.46	20231024	1.73	N	033830	500	500 억	N	N	N	N
44	20240115	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	984	-9	5	-0.91	54086577	55030	62.19	998	998	976	1290	696	993	982.86	7810	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	984	20.08	0.78	12	0.06	49.00	1254.00	1220	20230109	-19.34	785	20231024	25.35	1017	-3.24	20240102	976	0.82	20240115	1180	-16.61	20230117	785	25.35	20231024	1.73	N	033830	500	500 억	N	N	N	N
45	20240115	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	993	0	3	0.00	5698470	5735	6.48	998	998	993	1290	696	993	993.63	0	1005	998	994	987	983	1002	991	500	297	500	710	1	1	100000000	993	20.27	0.79	12	0.01	49.00	1254.00	1220	20230109	-18.61	785	20231024	26.50	1017	-2.36	20240102	985	0.81	20240102	1180	-15.85	20230117	785	26.50	20231024	1.73	N	033830	500	500 억	N	N	N	N
46	20240112	160414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	993	3	2	0.30	87872750	88487	69.25	990	1001	990	1287	693	990	993.06	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	993	20.27	0.79	12	0.09	49.00	1254.00	1220	20230109	-18.61	785	20231024	26.50	1017	-2.36	20240102	985	0.81	20240102	1185	-16.20	20230112	785	26.50	20231024	1.74	N	033830	500	500 억	N	N	N	N
47	20240112	150415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	994	4	2	0.40	85824259	86425	67.64	990	1001	990	1287	693	990	993.05	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	994	20.29	0.79	12	0.09	49.00	1254.00	1220	20230109	-18.52	785	20231024	26.62	1017	-2.26	20240102	985	0.91	20240102	1185	-16.12	20230112	785	26.62	20231024	1.74	N	033830	500	500 억	N	N	N	N
48	20240112	140415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	992	2	2	0.20	71941183	72448	56.70	990	1001	990	1287	693	990	993.00	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	992	20.24	0.79	12	0.07	49.00	1254.00	1220	20230109	-18.69	785	20231024	26.37	1017	-2.46	20240102	985	0.71	20240102	1185	-16.29	20230112	785	26.37	20231024	1.74	N	033830	500	500 억	N	N	N	N
49	20240112	130414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	6	2	0.61	35538933	35748	27.98	990	1001	990	1287	693	990	994.15	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	996	20.33	0.79	12	0.04	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1185	-15.95	20230112	785	26.88	20231024	1.74	N	033830	500	500 억	N	N	N	N
50	20240112	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	992	2	2	0.20	30640404	30809	24.11	990	1001	990	1287	693	990	994.53	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	992	20.24	0.79	12	0.03	49.00	1254.00	1220	20230109	-18.69	785	20231024	26.37	1017	-2.46	20240102	985	0.71	20240102	1185	-16.29	20230112	785	26.37	20231024	1.74	N	033830	500	500 억	N	N	N	N
51	20240112	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	992	2	2	0.20	27626307	27771	21.73	990	1001	990	1287	693	990	994.79	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	992	20.24	0.79	12	0.03	49.00	1254.00	1220	20230109	-18.69	785	20231024	26.37	1017	-2.46	20240102	985	0.71	20240102	1185	-16.29	20230112	785	26.37	20231024	1.74	N	033830	500	500 억	N	N	N	N
52	20240112	100414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	9	2	0.91	14794281	14872	11.64	990	999	990	1287	693	990	994.77	-1	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	999	20.39	0.80	12	0.01	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1185	-15.70	20230112	785	27.26	20231024	1.74	N	033830	500	500 억	N	N	N	N
53	20240112	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	990	0	3	0.00	209880	212	0.17	990	990	990	1287	693	990	990.00	0	1003	996	993	986	983	995	985	500	297	500	710	1	1	100000000	990	20.20	0.79	12	0.00	49.00	1254.00	1220	20230109	-18.85	785	20231024	26.11	1017	-2.65	20240102	985	0.51	20240102	1185	-16.46	20230112	785	26.11	20231024	1.74	N	033830	500	500 억	N	N	N	N
54	20240111	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	990	-9	5	-0.90	126915564	127771	173.12	1000	1000	990	1298	700	999	993.31	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	990	20.20	0.79	12	0.13	49.00	1254.00	1220	20230109	-18.85	785	20231024	26.11	1017	-2.65	20240102	985	0.51	20240102	1185	-16.46	20230111	785	26.11	20231024	1.74	N	033830	500	500 억	N	N	N	N
55	20240111	150415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	994	-5	5	-0.50	124860263	125697	170.31	1000	1000	991	1298	700	999	993.34	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	994	20.29	0.79	12	0.13	49.00	1254.00	1220	20230109	-18.52	785	20231024	26.62	1017	-2.26	20240102	985	0.91	20240102	1185	-16.12	20230111	785	26.62	20231024	1.74	N	033830	500	500 억	N	N	N	N
56	20240111	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	-3	5	-0.30	119980144	120775	163.64	1000	1000	991	1298	700	999	993.42	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	996	20.33	0.79	12	0.12	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1185	-15.95	20230111	785	26.88	20231024	1.74	N	033830	500	500 억	N	N	N	N
57	20240111	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	994	-5	5	-0.50	93844985	94432	127.95	1000	1000	992	1298	700	999	993.78	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	994	20.29	0.79	12	0.09	49.00	1254.00	1220	20230109	-18.52	785	20231024	26.62	1017	-2.26	20240102	985	0.91	20240102	1185	-16.12	20230111	785	26.62	20231024	1.74	N	033830	500	500 억	N	N	N	N
58	20240111	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	994	-5	5	-0.50	61679492	62038	84.06	1000	1000	992	1298	700	999	994.22	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	994	20.29	0.79	12	0.06	49.00	1254.00	1220	20230109	-18.52	785	20231024	26.62	1017	-2.26	20240102	985	0.91	20240102	1185	-16.12	20230111	785	26.62	20231024	1.74	N	033830	500	500 억	N	N	N	N
59	20240111	110415	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	994	-5	5	-0.50	44834239	45090	61.09	1000	1000	992	1298	700	999	994.33	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	994	20.29	0.79	12	0.05	49.00	1254.00	1220	20230109	-18.52	785	20231024	26.62	1017	-2.26	20240102	985	0.91	20240102	1185	-16.12	20230111	785	26.62	20231024	1.74	N	033830	500	500 억	N	N	N	N
60	20240111	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	-3	5	-0.30	33298558	33489	45.38	1000	1000	992	1298	700	999	994.31	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	996	20.33	0.79	12	0.03	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1185	-15.95	20230111	785	26.88	20231024	1.74	N	033830	500	500 억	N	N	N	N
61	20240111	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	1	2	0.10	5000	5	0.01	1000	1000	1000	1298	700	999	1000.00	0	1009	1003	998	992	987	1001	990	500	299	500	710	1	1	100000000	1000	20.41	0.80	12	0.00	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1185	-15.61	20230111	785	27.39	20231024	1.74	N	033830	500	500 억	N	N	N	N
62	20240110	160411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	-5	5	-0.50	72582803	72802	56.45	1004	1004	993	1305	703	1004	996.99	-1	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	999	20.39	0.80	12	0.07	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1185	-15.70	20230110	785	27.26	20231024	1.74	N	033830	500	500 억	N	N	N	N
63	20240110	150412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	998	-6	5	-0.60	70370668	70587	54.73	1004	1004	993	1305	703	1004	996.94	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	998	20.37	0.80	12	0.07	49.00	1254.00	1220	20230109	-18.20	785	20231024	27.13	1017	-1.87	20240102	985	1.32	20240102	1185	-15.78	20230110	785	27.13	20231024	1.74	N	033830	500	500 억	N	N	N	N
64	20240110	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	997	-7	5	-0.70	60032575	60209	46.69	1004	1004	993	1305	703	1004	997.07	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	997	20.35	0.80	12	0.06	49.00	1254.00	1220	20230109	-18.28	785	20231024	27.01	1017	-1.97	20240102	985	1.22	20240102	1185	-15.86	20230110	785	27.01	20231024	1.74	N	033830	500	500 억	N	N	N	N
65	20240110	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	-5	5	-0.50	52457140	52612	40.80	1004	1004	993	1305	703	1004	997.06	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	999	20.39	0.80	12	0.05	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1185	-15.70	20230110	785	27.26	20231024	1.74	N	033830	500	500 억	N	N	N	N
66	20240110	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	997	-7	5	-0.70	49840457	49995	38.77	1004	1004	993	1305	703	1004	996.91	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	997	20.35	0.80	12	0.05	49.00	1254.00	1220	20230109	-18.28	785	20231024	27.01	1017	-1.97	20240102	985	1.22	20240102	1185	-15.86	20230110	785	27.01	20231024	1.74	N	033830	500	500 억	N	N	N	N
67	20240110	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	998	-6	5	-0.60	47468026	47619	36.92	1004	1004	993	1305	703	1004	996.83	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	998	20.37	0.80	12	0.05	49.00	1254.00	1220	20230109	-18.20	785	20231024	27.13	1017	-1.87	20240102	985	1.32	20240102	1185	-15.78	20230110	785	27.13	20231024	1.74	N	033830	500	500 억	N	N	N	N
68	20240110	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	-1	5	-0.10	25267543	25302	19.62	1004	1004	997	1305	703	1004	998.64	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	1003	20.47	0.80	12	0.03	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1185	-15.36	20230110	785	27.77	20231024	1.74	N	033830	500	500 억	N	N	N	N
69	20240110	090411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	-4	5	-0.40	2607120	2607	2.02	1004	1004	1000	1305	703	1004	1000.05	0	1015	1009	1002	996	989	1012	999	500	301	500	720	1	1	100000000	1000	20.41	0.80	12	0.00	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1185	-15.61	20230110	785	27.39	20231024	1.74	N	033830	500	500 억	N	N	N	N
70	20240109	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1004	3	2	0.30	129021974	128959	70.08	1001	1008	995	1301	701	1001	1000.49	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1004	20.49	0.80	12	0.13	49.00	1254.00	1220	20230109	-17.70	785	20231024	27.90	1017	-1.28	20240102	985	1.93	20240102	1220	-17.70	20230109	785	27.90	20231024	1.74	N	033830	500	500 억	N	N	N	N
71	20240109	150412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	0	3	0.00	102711835	102737	55.83	1001	1008	995	1301	701	1001	999.76	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1001	20.43	0.80	12	0.10	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.74	N	033830	500	500 억	N	N	N	N
72	20240109	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	2	2	0.20	84746585	84764	46.06	1001	1008	995	1301	701	1001	999.79	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1003	20.47	0.80	12	0.08	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1220	-17.79	20230109	785	27.77	20231024	1.74	N	033830	500	500 억	N	N	N	N
73	20240109	130411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	-1	5	-0.10	64157420	64209	34.89	1001	1008	995	1301	701	1001	999.20	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1000	20.41	0.80	12	0.06	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.74	N	033830	500	500 억	N	N	N	N
74	20240109	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	0	3	0.00	36855708	36894	20.05	1001	1008	995	1301	701	1001	998.96	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1001	20.43	0.80	12	0.04	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.74	N	033830	500	500 억	N	N	N	N
75	20240109	110411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	1	2	0.10	29695975	29736	16.16	1001	1008	995	1301	701	1001	998.65	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1002	20.45	0.80	12	0.03	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1017	-1.47	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.74	N	033830	500	500 억	N	N	N	N
76	20240109	100411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1005	4	2	0.40	25073341	25113	13.65	1001	1008	995	1301	701	1001	998.42	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1005	20.51	0.80	12	0.03	49.00	1254.00	1220	20230109	-17.62	785	20231024	28.03	1017	-1.18	20240102	985	2.03	20240102	1220	-17.62	20230109	785	28.03	20231024	1.74	N	033830	500	500 억	N	N	N	N
77	20240109	090410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	0	3	0.00	5321898	5316	2.89	1001	1008	1001	1301	701	1001	1001.11	0	1024	1012	1001	989	978	1018	995	500	300	500	720	1	1	100000000	1001	20.43	0.80	12	0.01	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.74	N	033830	500	500 억	N	N	N	N
78	20240108	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	1	2	0.10	183222432	184027	222.35	997	1013	990	1300	700	1000	995.63	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	1001	20.43	0.80	12	0.18	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.76	N	033830	500	500 억	N	N	N	N
79	20240108	150411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	0	3	0.00	172172390	172987	209.01	997	1013	990	1300	700	1000	995.29	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	1000	20.41	0.80	12	0.17	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.76	N	033830	500	500 억	N	N	N	N
80	20240108	140410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	992	-8	5	-0.80	136803283	137378	165.99	997	1013	990	1300	700	1000	995.82	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	992	20.24	0.79	12	0.14	49.00	1254.00	1220	20230109	-18.69	785	20231024	26.37	1017	-2.46	20240102	985	0.71	20240102	1220	-18.69	20230109	785	26.37	20231024	1.76	N	033830	500	500 억	N	N	N	N
81	20240108	130410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	-4	5	-0.40	110668884	111069	134.20	997	1013	990	1300	700	1000	996.40	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	996	20.33	0.79	12	0.11	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1220	-18.36	20230109	785	26.88	20231024	1.76	N	033830	500	500 억	N	N	N	N
82	20240108	120411	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	990	-10	5	-1.00	74254554	74396	89.89	997	1013	990	1300	700	1000	998.10	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	990	20.20	0.79	12	0.07	49.00	1254.00	1220	20230109	-18.85	785	20231024	26.11	1017	-2.65	20240102	985	0.51	20240102	1220	-18.85	20230109	785	26.11	20231024	1.76	N	033830	500	500 억	N	N	N	N
83	20240108	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	3	2	0.30	63242641	63349	76.54	997	1013	995	1300	700	1000	998.32	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	1003	20.47	0.80	12	0.06	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1220	-17.79	20230109	785	27.77	20231024	1.76	N	033830	500	500 억	N	N	N	N
84	20240108	100412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	-1	5	-0.10	59765842	59871	72.34	997	1013	995	1300	700	1000	998.24	-1	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	999	20.39	0.80	12	0.06	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1220	-18.11	20230109	785	27.26	20231024	1.76	N	033830	500	500 억	N	N	N	N
85	20240108	090410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	997	-3	5	-0.30	343965	345	0.42	997	997	997	1300	700	1000	997.00	0	1019	1009	1003	993	987	1014	998	500	300	500	720	1	1	100000000	997	20.35	0.80	12	0.00	49.00	1254.00	1220	20230109	-18.28	785	20231024	27.01	1017	-1.97	20240102	985	1.22	20240102	1220	-18.28	20230109	785	27.01	20231024	1.76	N	033830	500	500 억	N	N	N	N
86	20240105	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	1	2	0.10	82900975	82735	60.58	997	1013	997	1298	700	999	1002.01	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1000	20.41	0.80	12	0.08	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.75	N	033830	500	500 억	N	N	N	N
87	20240105	150410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	3	2	0.30	81097474	80933	59.27	997	1013	997	1298	700	999	1002.03	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1002	20.45	0.80	12	0.08	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1017	-1.47	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.75	N	033830	500	500 억	N	N	N	N
88	20240105	140410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	4	2	0.40	80585467	80421	58.89	997	1013	997	1298	700	999	1002.05	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1003	20.47	0.80	12	0.08	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1220	-17.79	20230109	785	27.77	20231024	1.75	N	033830	500	500 억	N	N	N	N
89	20240105	130410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1004	5	2	0.50	74077250	73939	54.14	997	1013	997	1298	700	999	1001.87	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1004	20.49	0.80	12	0.07	49.00	1254.00	1220	20230109	-17.70	785	20231024	27.90	1017	-1.28	20240102	985	1.93	20240102	1220	-17.70	20230109	785	27.90	20231024	1.75	N	033830	500	500 억	N	N	N	N
90	20240105	120410	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	3	2	0.30	72815893	72680	53.22	997	1013	997	1298	700	999	1001.87	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1002	20.45	0.80	12	0.07	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1017	-1.47	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.75	N	033830	500	500 억	N	N	N	N
91	20240105	110409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	4	2	0.40	59612783	59544	43.60	997	1013	997	1298	700	999	1001.16	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1003	20.47	0.80	12	0.06	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1220	-17.79	20230109	785	27.77	20231024	1.75	N	033830	500	500 억	N	N	N	N
92	20240105	100412	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	2	2	0.20	33375561	33316	24.40	997	1013	997	1298	700	999	1001.79	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1001	20.43	0.80	12	0.03	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.75	N	033830	500	500 억	N	N	N	N
93	20240105	090409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1010	11	2	1.10	13454067	13463	9.86	997	1013	997	1298	700	999	999.34	-1	1012	1005	999	992	986	1009	996	500	299	500	710	1	1	100000000	1010	20.61	0.81	12	0.01	49.00	1254.00	1220	20230109	-17.21	785	20231024	28.66	1017	-0.69	20240102	985	2.54	20240102	1220	-17.21	20230109	785	28.66	20231024	1.75	N	033830	500	500 억	N	N	N	N
94	20240104	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	4	2	0.40	136319922	136500	124.29	997	1006	993	1293	697	995	998.68	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	999	20.39	0.80	12	0.14	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1220	-18.11	20230109	785	27.26	20231024	1.78	N	033830	500	500 억	N	N	N	N
95	20240104	150409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	4	2	0.40	135628734	135808	123.66	997	1006	993	1293	697	995	998.68	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	999	20.39	0.80	12	0.14	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1220	-18.11	20230109	785	27.26	20231024	1.78	N	033830	500	500 억	N	N	N	N
96	20240104	140409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	4	2	0.40	120865184	121016	110.19	997	1006	993	1293	697	995	998.75	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	999	20.39	0.80	12	0.12	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1220	-18.11	20230109	785	27.26	20231024	1.78	N	033830	500	500 억	N	N	N	N
97	20240104	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	1	2	0.10	118032697	118176	107.60	997	1006	993	1293	697	995	998.79	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	996	20.33	0.79	12	0.12	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1220	-18.36	20230109	785	26.88	20231024	1.78	N	033830	500	500 억	N	N	N	N
98	20240104	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	998	3	2	0.30	107703889	107827	98.18	997	1006	993	1293	697	995	998.86	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	998	20.37	0.80	12	0.11	49.00	1254.00	1220	20230109	-18.20	785	20231024	27.13	1017	-1.87	20240102	985	1.32	20240102	1220	-18.20	20230109	785	27.13	20231024	1.78	N	033830	500	500 억	N	N	N	N
99	20240104	110408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	5	2	0.50	86213475	86325	78.60	997	1006	993	1293	697	995	998.71	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	1000	20.41	0.80	12	0.09	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.78	N	033830	500	500 억	N	N	N	N
100	20240104	100408	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1004	9	2	0.90	29966751	30023	27.34	997	1006	993	1293	697	995	998.13	-1	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	1004	20.49	0.80	12	0.03	49.00	1254.00	1220	20230109	-17.70	785	20231024	27.90	1017	-1.28	20240102	985	1.93	20240102	1220	-17.70	20230109	785	27.90	20231024	1.78	N	033830	500	500 억	N	N	N	N
101	20240104	090409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	995	0	3	0.00	234824	236	0.21	997	997	995	1293	697	995	995.02	0	1025	1010	998	983	971	1017	990	500	298	500	710	1	1	100000000	995	20.31	0.79	12	0.00	49.00	1254.00	1220	20230109	-18.44	785	20231024	26.75	1017	-2.16	20240102	985	1.02	20240102	1220	-18.44	20230109	785	26.75	20231024	1.78	N	033830	500	500 억	N	N	N	N
102	20240103	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	995	-4	5	-0.40	108222771	108152	79.76	986	1013	986	1298	700	999	1000.65	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	995	20.31	0.79	12	0.11	49.00	1254.00	1220	20230109	-18.44	785	20231024	26.75	1017	-2.16	20240102	985	1.02	20240102	1220	-18.44	20230109	785	26.75	20231024	1.81	N	033830	500	500 억	N	N	N	N
103	20240103	150407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1001	2	2	0.20	88344205	88207	65.05	986	1013	986	1298	700	999	1001.56	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	1001	20.43	0.80	12	0.09	49.00	1254.00	1220	20230109	-17.95	785	20231024	27.52	1017	-1.57	20240102	985	1.62	20240102	1220	-17.95	20230109	785	27.52	20231024	1.81	N	033830	500	500 억	N	N	N	N
104	20240103	140405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	-3	5	-0.30	82340574	82191	60.61	986	1013	986	1298	700	999	1001.82	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	996	20.33	0.79	12	0.08	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1220	-18.36	20230109	785	26.88	20231024	1.81	N	033830	500	500 억	N	N	N	N
105	20240103	130407	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	996	-3	5	-0.30	74107251	73928	54.52	986	1013	986	1298	700	999	1002.42	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	996	20.33	0.79	12	0.07	49.00	1254.00	1220	20230109	-18.36	785	20231024	26.88	1017	-2.06	20240102	985	1.12	20240102	1220	-18.36	20230109	785	26.88	20231024	1.81	N	033830	500	500 억	N	N	N	N
106	20240103	120409	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	997	-2	5	-0.20	63595109	63396	46.75	986	1013	986	1298	700	999	1003.14	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	997	20.35	0.80	12	0.06	49.00	1254.00	1220	20230109	-18.28	785	20231024	27.01	1017	-1.97	20240102	985	1.22	20240102	1220	-18.28	20230109	785	27.01	20231024	1.81	N	033830	500	500 억	N	N	N	N
107	20240103	110406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	3	2	0.30	53626167	53424	39.40	986	1013	986	1298	700	999	1003.78	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	1002	20.45	0.80	12	0.05	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1017	-1.47	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.81	N	033830	500	500 억	N	N	N	N
108	20240103	100406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1013	14	2	1.40	18282027	18420	13.58	986	1013	986	1298	700	999	992.51	-1	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	1013	20.67	0.81	12	0.02	49.00	1254.00	1220	20230109	-16.97	785	20231024	29.04	1017	-0.39	20240102	985	2.84	20240102	1220	-16.97	20230109	785	29.04	20231024	1.81	N	033830	500	500 억	N	N	N	N
109	20240103	090405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	993	-6	5	-0.60	759201	768	0.57	986	994	986	1298	700	999	988.54	0	1032	1015	1000	983	968	1024	992	500	299	500	710	1	1	100000000	993	20.27	0.79	12	0.00	49.00	1254.00	1220	20230109	-18.61	785	20231024	26.50	1017	-2.36	20240102	985	0.81	20240102	1220	-18.61	20230109	785	26.50	20231024	1.81	N	033830	500	500 억	N	N	N	N
110	20240102	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	999	19	2	1.94	134974979	134409	43.02	985	1017	985	1274	686	980	1004.21	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	999	20.39	0.80	12	0.13	49.00	1254.00	1220	20230109	-18.11	785	20231024	27.26	1017	-1.77	20240102	985	1.42	20240102	1220	-18.11	20230109	785	27.26	20231024	1.75	N	033830	500	500 억	N	N	N	N
111	20240102	150405	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	22	2	2.24	117607680	117069	37.47	985	1017	985	1274	686	980	1004.60	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1002	20.45	0.80	12	0.12	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1017	-1.47	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.75	N	033830	500	500 억	N	N	N	N
112	20240102	140406	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	20	2	2.04	106512939	105980	33.92	985	1017	985	1274	686	980	1005.03	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1000	20.41	0.80	12	0.11	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.75	N	033830	500	500 억	N	N	N	N
113	20240102	130404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1003	23	2	2.35	91136854	90609	29.00	985	1017	985	1274	686	980	1005.83	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1003	20.47	0.80	12	0.09	49.00	1254.00	1220	20230109	-17.79	785	20231024	27.77	1017	-1.38	20240102	985	1.83	20240102	1220	-17.79	20230109	785	27.77	20231024	1.75	N	033830	500	500 억	N	N	N	N
114	20240102	120404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1007	27	2	2.76	91099723	90572	28.99	985	1017	985	1274	686	980	1005.83	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1007	20.55	0.80	12	0.09	49.00	1254.00	1220	20230109	-17.46	785	20231024	28.28	1017	-0.98	20240102	985	2.23	20240102	1220	-17.46	20230109	785	28.28	20231024	1.75	N	033830	500	500 억	N	N	N	N
115	20240102	110404	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1000	20	2	2.04	81019422	80535	25.78	985	1017	985	1274	686	980	1006.02	-10	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1000	20.41	0.80	12	0.08	49.00	1254.00	1220	20230109	-18.03	785	20231024	27.39	1017	-1.67	20240102	985	1.52	20240102	1220	-18.03	20230109	785	27.39	20231024	1.75	N	033830	500	500 억	N	N	N	N
116	20240102	100400	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	1002	22	2	2.24	3937945	3973	1.27	985	1002	985	1274	686	980	991.18	-3	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	1002	20.45	0.80	12	0.00	49.00	1254.00	1220	20230109	-17.87	785	20231024	27.64	1002	0.00	20240102	985	1.73	20240102	1220	-17.87	20230109	785	27.64	20231024	1.75	N	033830	500	500 억	N	N	N	N
117	20240102	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N	N	980	0	3	0.00	0	0	0.00	0	0	0	1274	686	980	0.00	0	1003	991	979	967	955	997	973	500	294	500	700	1	1	100000000	980	20.00	0.78	12	0.00	49.00	1254.00	1220	20230109	-19.67	785	20231024	24.84	0	0.00	0	0	0.00	0	1220	-19.67	20230109	785	24.84	20231024	1.75	N	033830	500	500 억	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History