KissMeData/033830/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 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	20230927	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	-8	5	-0.86	128300826	138836	294.62	932	950	919	1212	654	933	924.11	1	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	925	18.88	0.74	12	0.14	49.00	1254.00	1345	20221205	-31.23	841	20230726	9.99	1220	-24.18	20230109	841	9.99	20230726	1345	-31.23	20221205	841	9.99	20230726	2.46	N	033830	500	500 억	N	N	N	N
3	20230927	150418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	-11	5	-1.18	117084955	126681	268.83	932	950	919	1212	654	933	924.25	3380	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	922	18.82	0.74	12	0.13	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.46	N	033830	500	500 억	N	N	N	N
4	20230927	140418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	-6	5	-0.64	106430440	115145	244.35	932	950	919	1212	654	933	924.32	4487	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	927	18.92	0.74	12	0.12	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.46	N	033830	500	500 억	N	N	N	N
5	20230927	130415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	921	-12	5	-1.29	69768828	75301	159.80	932	950	920	1212	654	933	926.53	4376	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	921	18.80	0.73	12	0.08	49.00	1254.00	1345	20221205	-31.52	841	20230726	9.51	1220	-24.51	20230109	841	9.51	20230726	1345	-31.52	20221205	841	9.51	20230726	2.46	N	033830	500	500 억	N	N	N	N
6	20230927	120414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	1	2	0.11	36393091	39093	82.96	932	950	920	1212	654	933	930.94	1	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	934	19.06	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.46	N	033830	500	500 억	N	N	N	N
7	20230927	110417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	1	2	0.11	34588931	37154	78.84	932	950	920	1212	654	933	930.96	1	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	934	19.06	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.46	N	033830	500	500 억	N	N	N	N
8	20230927	100414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	2	2	0.21	29091648	31243	66.30	932	950	920	1212	654	933	931.14	1	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	935	19.08	0.75	12	0.03	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.46	N	033830	500	500 억	N	N	N	N
9	20230927	090421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-1	5	-0.11	18408864	19752	41.92	932	932	932	1212	654	933	932.00	0	951	942	934	925	917	946	929	500	279	500	630	1	1	100000000	932	19.02	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.46	N	033830	500	500 억	N	N	N	N
10	20230926	160415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	-5	5	-0.53	43004077	46224	86.56	926	943	926	1219	657	938	930.34	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	933	19.04	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.48	N	033830	500	500 억	N	N	N	N
11	20230926	150417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	-5	5	-0.53	39043492	41979	78.61	926	943	926	1219	657	938	930.07	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	933	19.04	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.48	N	033830	500	500 억	N	N	N	N
12	20230926	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	-8	5	-0.85	36664948	39419	73.82	926	943	926	1219	657	938	930.13	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	930	18.98	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.48	N	033830	500	500 억	N	N	N	N
13	20230926	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	-5	5	-0.53	32678432	35118	65.76	926	943	926	1219	657	938	930.53	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	933	19.04	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.48	N	033830	500	500 억	N	N	N	N
14	20230926	120415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	-8	5	-0.85	28569058	30703	57.50	926	943	926	1219	657	938	930.50	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	930	18.98	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.48	N	033830	500	500 억	N	N	N	N
15	20230926	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	-4	5	-0.43	13899060	14912	27.92	926	943	926	1219	657	938	932.07	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	934	19.06	0.74	12	0.01	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.48	N	033830	500	500 억	N	N	N	N
16	20230926	100413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	-2	5	-0.21	12049506	12934	24.22	926	943	926	1219	657	938	931.61	1	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	936	19.10	0.75	12	0.01	49.00	1254.00	1345	20221205	-30.41	841	20230726	11.30	1220	-23.28	20230109	841	11.30	20230726	1345	-30.41	20221205	841	11.30	20230726	2.48	N	033830	500	500 억	N	N	N	N
17	20230926	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	-1	5	-0.11	2509879	2710	5.07	926	938	926	1219	657	938	926.15	1081	958	948	938	928	918	943	923	500	281	500	630	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.48	N	033830	500	500 억	N	N	N	N
18	20230925	160413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	938	-7	5	-0.74	50156514	53401	27.34	948	948	928	1228	662	945	939.22	-210	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	938	19.14	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.48	N	033830	500	500 억	N	N	N	N
19	20230925	150415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	940	-5	5	-0.53	42783924	45499	23.29	948	948	930	1228	662	945	940.31	1	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	940	19.18	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.11	841	20230726	11.77	1220	-22.95	20230109	841	11.77	20230726	1345	-30.11	20221205	841	11.77	20230726	2.48	N	033830	500	500 억	N	N	N	N
20	20230925	140408	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	932	-13	5	-1.38	38899976	41336	21.16	948	948	932	1228	662	945	941.05	1	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	932	19.02	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.48	N	033830	500	500 억	N	N	N	N
21	20230925	130410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	941	-4	5	-0.42	30346930	32192	16.48	948	948	936	1228	662	945	942.67	1	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	941	19.20	0.75	12	0.03	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.48	N	033830	500	500 억	N	N	N	N
22	20230925	120415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	942	-3	5	-0.32	29478015	31269	16.01	948	948	936	1228	662	945	942.71	1	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	942	19.22	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.48	N	033830	500	500 억	N	N	N	N
23	20230925	110409	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	944	-1	5	-0.11	15473767	16388	8.39	948	948	939	1228	662	945	944.20	0	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	944	19.27	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.48	N	033830	500	500 억	N	N	N	N
24	20230925	100412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	945	0	3	0.00	13389052	14180	7.26	948	948	939	1228	662	945	944.21	0	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	945	19.29	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.48	N	033830	500	500 억	N	N	N	N
25	20230925	090411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	943	-2	5	-0.21	3707958	3921	2.01	948	948	943	1228	662	945	945.70	0	965	954	939	928	913	960	934	500	283	500	640	1	1	100000000	943	19.24	0.75	12	0.00	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.48	N	033830	500	500 억	N	N	N	N
26	20230922	160424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	20	2	2.16	181362997	194207	77.38	938	950	924	1202	648	925	933.85	211	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	945	19.29	0.75	12	0.19	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.49	N	033830	500	500 억	N	N	N	N
27	20230922	150421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	5	2	0.54	175022839	187493	74.71	938	950	924	1202	648	925	933.49	2095	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	930	18.98	0.74	12	0.19	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.49	N	033830	500	500 억	N	N	N	N
28	20230922	140422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	9	2	0.97	149706049	160169	63.82	938	950	924	1202	648	925	934.68	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	934	19.06	0.74	12	0.16	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.49	N	033830	500	500 억	N	N	N	N
29	20230922	130359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	946	21	2	2.27	90619437	97086	38.68	938	950	924	1202	648	925	933.39	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	946	19.31	0.75	12	0.10	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.49	N	033830	500	500 억	N	N	N	N
30	20230922	120356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	938	13	2	1.41	62888946	67664	26.96	938	939	924	1202	648	925	929.43	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	938	19.14	0.75	12	0.07	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.49	N	033830	500	500 억	N	N	N	N
31	20230922	110356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	9	2	0.97	55586293	59838	23.84	938	939	924	1202	648	925	928.95	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	934	19.06	0.74	12	0.06	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.49	N	033830	500	500 억	N	N	N	N
32	20230922	100356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	11	2	1.19	46800148	50442	20.10	938	939	924	1202	648	925	927.80	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	936	19.10	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.41	841	20230726	11.30	1220	-23.28	20230109	841	11.30	20230726	1345	-30.41	20221205	841	11.30	20230726	2.49	N	033830	500	500 억	N	N	N	N
33	20230922	090353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	939	14	2	1.51	2645088	2819	1.12	938	939	929	1202	648	925	938.31	0	950	937	930	917	910	934	914	500	277	500	620	1	1	100000000	939	19.16	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.19	841	20230726	11.65	1220	-23.03	20230109	841	11.65	20230726	1345	-30.19	20221205	841	11.65	20230726	2.49	N	033830	500	500 억	N	N	N	N
34	20230921	160358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	-10	5	-1.07	230914761	249151	209.67	938	943	923	1215	655	935	926.81	1	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	925	18.88	0.74	12	0.25	49.00	1254.00	1345	20221205	-31.23	841	20230726	9.99	1220	-24.18	20230109	841	9.99	20230726	1345	-31.23	20221205	841	9.99	20230726	2.51	N	033830	500	500 억	N	N	N	N
35	20230921	150352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	-7	5	-0.75	151793716	163621	137.70	938	943	923	1215	655	935	927.72	2532	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	928	18.94	0.74	12	0.16	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.51	N	033830	500	500 억	N	N	N	N
36	20230921	140354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	-10	5	-1.07	60136813	64534	54.31	938	943	923	1215	655	935	931.86	2532	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	925	18.88	0.74	12	0.06	49.00	1254.00	1345	20221205	-31.23	841	20230726	9.99	1220	-24.18	20230109	841	9.99	20230726	1345	-31.23	20221205	841	9.99	20230726	2.51	N	033830	500	500 억	N	N	N	N
37	20230921	130352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	-11	5	-1.18	53079261	56900	47.88	938	943	923	1215	655	935	932.85	2532	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	924	18.86	0.74	12	0.06	49.00	1254.00	1345	20221205	-31.30	841	20230726	9.87	1220	-24.26	20230109	841	9.87	20230726	1345	-31.30	20221205	841	9.87	20230726	2.51	N	033830	500	500 억	N	N	N	N
38	20230921	120350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	-9	5	-0.96	41844309	44754	37.66	938	943	926	1215	655	935	934.98	2532	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	926	18.90	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.51	N	033830	500	500 억	N	N	N	N
39	20230921	110359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	-9	5	-0.96	34675556	37038	31.17	938	943	926	1215	655	935	936.22	1	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	926	18.90	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.51	N	033830	500	500 억	N	N	N	N
40	20230921	100352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	2	2	0.21	20452288	21758	18.31	938	943	935	1215	655	935	939.99	0	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	937	19.12	0.75	12	0.02	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.51	N	033830	500	500 억	N	N	N	N
41	20230921	090356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	938	3	2	0.32	469000	500	0.42	938	938	938	1215	655	935	938.00	0	948	941	933	926	918	945	930	500	280	500	630	1	1	100000000	938	19.14	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.51	N	033830	500	500 억	N	N	N	N
42	20230920	160357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	2	2	0.21	110395244	118513	77.88	931	940	925	1212	654	933	931.48	0	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	935	19.08	0.75	12	0.12	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.52	N	033830	500	500 억	N	N	N	N
43	20230920	150347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	-2	5	-0.21	105390295	113128	74.34	931	940	925	1212	654	933	931.60	0	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.11	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.52	N	033830	500	500 억	N	N	N	N
44	20230920	140351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	-2	5	-0.21	100555582	107931	70.93	931	940	925	1212	654	933	931.67	0	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.11	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.52	N	033830	500	500 억	N	N	N	N
45	20230920	130350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	939	6	2	0.64	83814970	89985	59.13	931	940	925	1212	654	933	931.43	0	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	939	19.16	0.75	12	0.09	49.00	1254.00	1345	20221205	-30.19	841	20230726	11.65	1220	-23.03	20230109	841	11.65	20230726	1345	-30.19	20221205	841	11.65	20230726	2.52	N	033830	500	500 억	N	N	N	N
46	20230920	120349	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	1	2	0.11	48639573	52496	34.50	931	937	925	1212	654	933	926.54	544	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	934	19.06	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.52	N	033830	500	500 억	N	N	N	N
47	20230920	110352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-1	5	-0.11	47584603	51364	33.75	931	937	925	1212	654	933	926.42	546	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	932	19.02	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.52	N	033830	500	500 억	N	N	N	N
48	20230920	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	2	2	0.21	45221290	48824	32.09	931	937	925	1212	654	933	926.21	1477	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	935	19.08	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.52	N	033830	500	500 억	N	N	N	N
49	20230920	090350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	4	2	0.43	1202932	1292	0.85	931	937	931	1212	654	933	931.06	0	965	949	940	924	915	944	919	500	279	500	630	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.52	N	033830	500	500 억	N	N	N	N
50	20230919	160347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	-11	5	-1.17	138104927	146431	457.63	943	956	931	1227	661	944	943.14	1	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	933	19.04	0.74	12	0.15	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.57	N	033830	500	500 억	N	N	N	N
51	20230919	150346	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-12	5	-1.27	128608624	136236	425.76	943	956	932	1227	661	944	944.01	1	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	932	19.02	0.74	12	0.14	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.57	N	033830	500	500 억	N	N	N	N
52	20230919	140344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	-9	5	-0.95	119608502	126590	395.62	943	956	935	1227	661	944	944.85	1	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	935	19.08	0.75	12	0.13	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.57	N	033830	500	500 억	N	N	N	N
53	20230919	130342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	940	-4	5	-0.42	108577150	114814	358.82	943	956	939	1227	661	944	945.68	0	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	940	19.18	0.75	12	0.11	49.00	1254.00	1345	20221205	-30.11	841	20230726	11.77	1220	-22.95	20230109	841	11.77	20230726	1345	-30.11	20221205	841	11.77	20230726	2.57	N	033830	500	500 억	N	N	N	N
54	20230919	120353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	-3	5	-0.32	104190478	110147	344.23	943	956	940	1227	661	944	945.92	0	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	941	19.20	0.75	12	0.11	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.57	N	033830	500	500 억	N	N	N	N
55	20230919	110353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	940	-4	5	-0.42	97734079	103289	322.80	943	956	940	1227	661	944	946.22	0	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	940	19.18	0.75	12	0.10	49.00	1254.00	1345	20221205	-30.11	841	20230726	11.77	1220	-22.95	20230109	841	11.77	20230726	1345	-30.11	20221205	841	11.77	20230726	2.57	N	033830	500	500 억	N	N	N	N
56	20230919	100348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	-1	5	-0.11	83428587	88089	275.30	943	956	940	1227	661	944	947.09	0	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	943	19.24	0.75	12	0.09	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.57	N	033830	500	500 억	N	N	N	N
57	20230919	090347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	-1	5	-0.11	13155793	13951	43.60	943	943	943	1227	661	944	943.00	0	961	952	944	935	927	957	940	500	283	500	640	1	1	100000000	943	19.24	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.57	N	033830	500	500 억	N	N	N	N
58	20230918	160350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	944	1	2	0.11	30142346	31998	27.78	936	953	936	1225	661	943	942.01	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	944	19.27	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.57	N	033830	500	500 억	N	N	N	N
59	20230918	150345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	0	3	0.00	26460739	28094	24.39	936	953	936	1225	661	943	941.86	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	943	19.24	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.57	N	033830	500	500 억	N	N	N	N
60	20230918	140355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-1	5	-0.11	19673048	20881	18.13	936	953	936	1225	661	943	942.15	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	942	19.22	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.57	N	033830	500	500 억	N	N	N	N
61	20230918	130347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	946	3	2	0.32	16804510	17837	15.49	936	953	936	1225	661	943	942.12	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	946	19.31	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.57	N	033830	500	500 억	N	N	N	N
62	20230918	120348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	948	5	2	0.53	14751488	15659	13.60	936	953	936	1225	661	943	942.05	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	948	19.35	0.76	12	0.02	49.00	1254.00	1345	20221205	-29.52	841	20230726	12.72	1220	-22.30	20230109	841	12.72	20230726	1345	-29.52	20221205	841	12.72	20230726	2.57	N	033830	500	500 억	N	N	N	N
63	20230918	110349	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-1	5	-0.11	13885782	14740	12.80	936	953	936	1225	661	943	942.05	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	942	19.22	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.57	N	033830	500	500 억	N	N	N	N
64	20230918	100343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	947	4	2	0.42	10368453	11004	9.55	936	953	936	1225	661	943	942.24	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	947	19.33	0.76	12	0.01	49.00	1254.00	1345	20221205	-29.59	841	20230726	12.60	1220	-22.38	20230109	841	12.60	20230726	1345	-29.59	20221205	841	12.60	20230726	2.57	N	033830	500	500 억	N	N	N	N
65	20230918	090341	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	948	5	2	0.53	3511659	3744	3.25	936	953	936	1225	661	943	937.94	0	955	949	940	934	925	952	937	500	282	500	640	1	1	100000000	948	19.35	0.76	12	0.00	49.00	1254.00	1345	20221205	-29.52	841	20230726	12.72	1220	-22.30	20230109	841	12.72	20230726	1345	-29.52	20221205	841	12.72	20230726	2.57	N	033830	500	500 억	N	N	N	N
66	20230915	160347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	8	2	0.86	108204365	115174	149.61	931	946	931	1215	655	935	939.49	0	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	943	19.24	0.75	12	0.12	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.57	N	033830	500	500 억	N	N	N	N
67	20230915	150346	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	938	3	2	0.32	106039705	112872	146.62	931	946	931	1215	655	935	939.47	0	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	938	19.14	0.75	12	0.11	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.57	N	033830	500	500 억	N	N	N	N
68	20230915	140345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	10	2	1.07	96314190	102527	133.18	931	946	931	1215	655	935	939.40	0	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	945	19.29	0.75	12	0.10	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.57	N	033830	500	500 억	N	N	N	N
69	20230915	130343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	946	11	2	1.18	95996531	102191	132.74	931	946	931	1215	655	935	939.38	0	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	946	19.31	0.75	12	0.10	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.57	N	033830	500	500 억	N	N	N	N
70	20230915	120348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	938	3	2	0.32	10659709	11421	14.84	931	939	931	1215	655	935	933.34	293	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	938	19.14	0.75	12	0.01	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.57	N	033830	500	500 억	N	N	N	N
71	20230915	110348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	1	2	0.11	8777326	9410	12.22	931	939	931	1215	655	935	932.77	341	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	936	19.10	0.75	12	0.01	49.00	1254.00	1345	20221205	-30.41	841	20230726	11.30	1220	-23.28	20230109	841	11.30	20230726	1345	-30.41	20221205	841	11.30	20230726	2.57	N	033830	500	500 억	N	N	N	N
72	20230915	100348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-3	5	-0.32	7049806	7564	9.83	931	939	931	1215	655	935	932.02	341	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	932	19.02	0.74	12	0.01	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.57	N	033830	500	500 억	N	N	N	N
73	20230915	090341	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	-4	5	-0.43	1653459	1776	2.31	931	932	931	1215	655	935	931.00	3	949	942	936	929	923	941	928	500	280	500	630	1	1	100000000	931	19.00	0.74	12	0.00	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.57	N	033830	500	500 억	N	N	N	N
74	20230914	160346	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	-6	5	-0.64	72246444	76983	174.85	935	943	930	1223	659	941	938.47	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	935	19.08	0.75	12	0.08	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.56	N	033830	500	500 억	N	N	N	N
75	20230914	150340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	-8	5	-0.85	64293866	68474	155.52	935	943	930	1223	659	941	938.95	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	933	19.04	0.74	12	0.07	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.56	N	033830	500	500 억	N	N	N	N
76	20230914	140340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	-6	5	-0.64	50323115	53507	121.53	935	943	930	1223	659	941	940.50	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	935	19.08	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.56	N	033830	500	500 억	N	N	N	N
77	20230914	130338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	939	-2	5	-0.21	48252245	51292	116.50	935	943	930	1223	659	941	940.74	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	939	19.16	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.19	841	20230726	11.65	1220	-23.03	20230109	841	11.65	20230726	1345	-30.19	20221205	841	11.65	20230726	2.56	N	033830	500	500 억	N	N	N	N
78	20230914	120345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	0	3	0.00	41881130	44507	101.09	935	943	930	1223	659	941	941.00	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	941	19.20	0.75	12	0.04	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.56	N	033830	500	500 억	N	N	N	N
79	20230914	110340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	0	3	0.00	38772222	41184	93.54	935	943	930	1223	659	941	941.44	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	941	19.20	0.75	12	0.04	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.56	N	033830	500	500 억	N	N	N	N
80	20230914	100336	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	-4	5	-0.43	5668303	6074	13.80	935	943	930	1223	659	941	933.21	1	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	937	19.12	0.75	12	0.01	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.56	N	033830	500	500 억	N	N	N	N
81	20230914	090342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	-4	5	-0.43	3788690	4070	9.24	935	937	930	1223	659	941	930.88	1067	954	947	940	933	926	944	930	500	282	500	630	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.56	N	033830	500	500 억	N	N	N	N
82	20230913	160344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	-6	5	-0.63	40716611	43223	64.07	943	947	933	1231	663	947	942.01	2	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	941	19.20	0.75	12	0.04	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.57	N	033830	500	500 억	N	N	N	N
83	20230913	150339	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-5	5	-0.53	33227496	35229	52.22	943	947	933	1231	663	947	943.19	2	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	942	19.22	0.75	12	0.04	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.57	N	033830	500	500 억	N	N	N	N
84	20230913	140343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	-6	5	-0.63	28546638	30250	44.84	943	947	933	1231	663	947	943.69	2	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	941	19.20	0.75	12	0.03	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.57	N	033830	500	500 억	N	N	N	N
85	20230913	130334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-5	5	-0.53	18805852	19908	29.51	943	947	933	1231	663	947	944.64	2	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	942	19.22	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.57	N	033830	500	500 억	N	N	N	N
86	20230913	120344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	-4	5	-0.42	18314864	19382	28.73	943	947	933	1231	663	947	944.94	2	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	943	19.24	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.57	N	033830	500	500 억	N	N	N	N
87	20230913	110339	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	944	-3	5	-0.32	15598275	16480	24.43	943	947	942	1231	663	947	946.50	0	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	944	19.27	0.75	12	0.02	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.57	N	033830	500	500 억	N	N	N	N
88	20230913	100338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	946	-1	5	-0.11	11120149	11745	17.41	943	947	942	1231	663	947	946.80	0	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	946	19.31	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.57	N	033830	500	500 억	N	N	N	N
89	20230913	090335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	946	-1	5	-0.11	954507	1009	1.50	943	947	943	1231	663	947	945.99	0	955	951	946	942	937	953	944	500	284	500	640	1	1	100000000	946	19.31	0.75	12	0.00	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.57	N	033830	500	500 억	N	N	N	N
90	20230912	160333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	947	-2	5	-0.21	63729295	67458	76.34	943	950	941	1233	665	949	944.73	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	947	19.33	0.76	12	0.07	49.00	1254.00	1345	20221205	-29.59	841	20230726	12.60	1220	-22.38	20230109	841	12.60	20230726	1345	-29.59	20221205	841	12.60	20230726	2.57	N	033830	500	500 억	N	N	N	N
91	20230912	150339	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	-8	5	-0.84	56131014	59399	67.22	943	950	941	1233	665	949	944.98	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	941	19.20	0.75	12	0.06	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.57	N	033830	500	500 억	N	N	N	N
92	20230912	140338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	-4	5	-0.42	50516814	53442	60.48	943	950	941	1233	665	949	945.26	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	945	19.29	0.75	12	0.05	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.57	N	033830	500	500 억	N	N	N	N
93	20230912	130335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-7	5	-0.74	49595391	52469	59.38	943	950	941	1233	665	949	945.23	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	942	19.22	0.75	12	0.05	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.57	N	033830	500	500 억	N	N	N	N
94	20230912	120329	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	-8	5	-0.84	49453105	52318	59.21	943	950	941	1233	665	949	945.24	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	941	19.20	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.57	N	033830	500	500 억	N	N	N	N
95	20230912	110334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	950	1	2	0.11	44843266	47430	53.67	943	950	943	1233	665	949	945.46	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	950	19.39	0.76	12	0.05	49.00	1254.00	1345	20221205	-29.37	841	20230726	12.96	1220	-22.13	20230109	841	12.96	20230726	1345	-29.37	20221205	841	12.96	20230726	2.57	N	033830	500	500 억	N	N	N	N
96	20230912	100334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	-4	5	-0.42	23673353	25028	28.32	943	950	943	1233	665	949	945.87	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	945	19.29	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.57	N	033830	500	500 억	N	N	N	N
97	20230912	090338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	948	-1	5	-0.11	1141035	1210	1.37	943	948	943	1233	665	949	943.00	0	965	957	947	939	929	961	943	500	284	500	640	1	1	100000000	948	19.35	0.76	12	0.00	49.00	1254.00	1345	20221205	-29.52	841	20230726	12.72	1220	-22.30	20230109	841	12.72	20230726	1345	-29.52	20221205	841	12.72	20230726	2.57	N	033830	500	500 억	N	N	N	N
98	20230911	160330	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	949	3	2	0.32	83636192	88366	133.94	943	955	937	1229	663	946	946.47	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	949	19.37	0.76	12	0.09	49.00	1254.00	1345	20221205	-29.44	841	20230726	12.84	1220	-22.21	20230109	841	12.84	20230726	1345	-29.44	20221205	841	12.84	20230726	2.60	N	033830	500	500 억	N	N	N	N
99	20230911	150337	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	948	2	2	0.21	83159625	87863	133.17	943	955	937	1229	663	946	946.47	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	948	19.35	0.76	12	0.09	49.00	1254.00	1345	20221205	-29.52	841	20230726	12.72	1220	-22.30	20230109	841	12.72	20230726	1345	-29.52	20221205	841	12.72	20230726	2.60	N	033830	500	500 억	N	N	N	N
100	20230911	140340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	952	6	2	0.63	81842160	86468	131.06	943	955	937	1229	663	946	946.50	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	952	19.43	0.76	12	0.09	49.00	1254.00	1345	20221205	-29.22	841	20230726	13.20	1220	-21.97	20230109	841	13.20	20230726	1345	-29.22	20221205	841	13.20	20230726	2.60	N	033830	500	500 억	N	N	N	N
101	20230911	130331	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	951	5	2	0.53	57760821	61119	92.64	943	955	937	1229	663	946	945.05	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	951	19.41	0.76	12	0.06	49.00	1254.00	1345	20221205	-29.29	841	20230726	13.08	1220	-22.05	20230109	841	13.08	20230726	1345	-29.29	20221205	841	13.08	20230726	2.60	N	033830	500	500 억	N	N	N	N
102	20230911	120333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	-1	5	-0.11	34686282	36708	55.64	943	955	937	1229	663	946	944.92	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	945	19.29	0.75	12	0.04	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.60	N	033830	500	500 억	N	N	N	N
103	20230911	110327	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	951	5	2	0.53	32990724	34914	52.92	943	955	937	1229	663	946	944.91	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	951	19.41	0.76	12	0.03	49.00	1254.00	1345	20221205	-29.29	841	20230726	13.08	1220	-22.05	20230109	841	13.08	20230726	1345	-29.29	20221205	841	13.08	20230726	2.60	N	033830	500	500 억	N	N	N	N
104	20230911	100330	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	-4	5	-0.42	24803290	26251	39.79	943	950	940	1229	663	946	944.85	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	942	19.22	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.60	N	033830	500	500 억	N	N	N	N
105	20230911	090329	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	-3	5	-0.32	114175	121	0.18	943	943	943	1229	663	946	943.00	0	963	954	941	932	919	959	937	500	283	500	640	1	1	100000000	943	19.24	0.75	12	0.00	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.60	N	033830	500	500 억	N	N	N	N
106	20230908	160333	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	946	5	2	0.53	62045293	65596	49.51	937	950	928	1223	659	941	945.87	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	946	19.31	0.75	12	0.07	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.63	N	033830	500	500 억	N	N	N	N
107	20230908	150334	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	941	0	3	0.00	58495791	61829	46.67	937	950	928	1223	659	941	946.09	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	941	19.20	0.75	12	0.06	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
108	20230908	140332	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	943	2	2	0.21	29488805	31224	23.57	937	949	928	1223	659	941	944.43	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	943	19.24	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.63	N	033830	500	500 억	N	N	N	N
109	20230908	130335	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	946	5	2	0.53	28204463	29863	22.54	937	949	928	1223	659	941	944.46	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	946	19.31	0.75	12	0.03	49.00	1254.00	1345	20221205	-29.67	841	20230726	12.49	1220	-22.46	20230109	841	12.49	20230726	1345	-29.67	20221205	841	12.49	20230726	2.63	N	033830	500	500 억	N	N	N	N
110	20230908	120341	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	947	6	2	0.64	16752183	17767	13.41	937	949	928	1223	659	941	942.88	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	947	19.33	0.76	12	0.02	49.00	1254.00	1345	20221205	-29.59	841	20230726	12.60	1220	-22.38	20230109	841	12.60	20230726	1345	-29.59	20221205	841	12.60	20230726	2.63	N	033830	500	500 억	N	N	N	N
111	20230908	110337	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	943	2	2	0.21	5978196	6366	4.80	937	944	928	1223	659	941	939.08	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	943	19.24	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.63	N	033830	500	500 억	N	N	N	N
112	20230908	100333	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	944	3	2	0.32	5476165	5833	4.40	937	944	928	1223	659	941	938.82	-200	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	944	19.27	0.75	12	0.01	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.63	N	033830	500	500 억	N	N	N	N
113	20230908	090339	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	937	-4	5	-0.43	193022	206	0.16	937	937	937	1223	659	941	937.00	-202	959	949	941	931	923	950	932	500	282	500	630	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.63	N	033830	500	500 억	N	N	N	N
114	20230907	160333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	0	3	0.00	124825883	132491	130.72	941	951	933	1223	659	941	942.15	202	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	941	19.20	0.75	12	0.13	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
115	20230907	150332	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	943	2	2	0.21	113991810	120977	119.36	941	951	933	1223	659	941	942.26	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	943	19.24	0.75	12	0.12	49.00	1254.00	1345	20221205	-29.89	841	20230726	12.13	1220	-22.70	20230109	841	12.13	20230726	1345	-29.89	20221205	841	12.13	20230726	2.63	N	033830	500	500 억	N	N	N	N
116	20230907	140332	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	4	2	0.43	81610406	86345	85.19	941	951	936	1223	659	941	945.17	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	945	19.29	0.75	12	0.09	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.63	N	033830	500	500 억	N	N	N	N
117	20230907	130333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	1	2	0.11	46884391	49575	48.91	941	951	936	1223	659	941	945.73	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	942	19.22	0.75	12	0.05	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.63	N	033830	500	500 억	N	N	N	N
118	20230907	120335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	944	3	2	0.32	44145103	46669	46.04	941	951	936	1223	659	941	945.92	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	944	19.27	0.75	12	0.05	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.63	N	033830	500	500 억	N	N	N	N
119	20230907	110335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	944	3	2	0.32	41208941	43554	42.97	941	951	936	1223	659	941	946.16	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	944	19.27	0.75	12	0.04	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.63	N	033830	500	500 억	N	N	N	N
120	20230907	100333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	947	6	2	0.64	28260354	29804	29.40	941	951	936	1223	659	941	948.21	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	947	19.33	0.76	12	0.03	49.00	1254.00	1345	20221205	-29.59	841	20230726	12.60	1220	-22.38	20230109	841	12.60	20230726	1345	-29.59	20221205	841	12.60	20230726	2.63	N	033830	500	500 억	N	N	N	N
121	20230907	090337	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	940	-1	5	-0.11	1004020	1067	1.05	941	941	940	1223	659	941	940.97	0	952	946	938	932	924	949	935	500	282	500	630	1	1	100000000	940	19.18	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.11	841	20230726	11.77	1220	-22.95	20230109	841	11.77	20230726	1345	-30.11	20221205	841	11.77	20230726	2.63	N	033830	500	500 억	N	N	N	N
122	20230906	160332	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	11	2	1.18	90624711	96539	90.12	931	944	930	1209	651	930	938.74	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	941	19.20	0.75	12	0.10	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
123	20230906	150332	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	11	2	1.18	85639293	91241	85.18	931	944	930	1209	651	930	938.61	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	941	19.20	0.75	12	0.09	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
124	20230906	140333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	938	8	2	0.86	73926699	78765	73.53	931	944	930	1209	651	930	938.57	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	938	19.14	0.75	12	0.08	49.00	1254.00	1345	20221205	-30.26	841	20230726	11.53	1220	-23.11	20230109	841	11.53	20230726	1345	-30.26	20221205	841	11.53	20230726	2.63	N	033830	500	500 억	N	N	N	N
125	20230906	130331	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	11	2	1.18	65400488	69687	65.06	931	944	930	1209	651	930	938.49	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	941	19.20	0.75	12	0.07	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
126	20230906	120335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	11	2	1.18	53451321	56974	53.19	931	944	930	1209	651	930	938.17	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	941	19.20	0.75	12	0.06	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
127	20230906	110334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	941	11	2	1.18	48849647	52085	48.62	931	944	930	1209	651	930	937.88	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	941	19.20	0.75	12	0.05	49.00	1254.00	1345	20221205	-30.04	841	20230726	11.89	1220	-22.87	20230109	841	11.89	20230726	1345	-30.04	20221205	841	11.89	20230726	2.63	N	033830	500	500 억	N	N	N	N
128	20230906	100326	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	940	10	2	1.08	38694137	41301	38.56	931	941	930	1209	651	930	936.88	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	940	19.18	0.75	12	0.04	49.00	1254.00	1345	20221205	-30.11	841	20230726	11.77	1220	-22.95	20230109	841	11.77	20230726	1345	-30.11	20221205	841	11.77	20230726	2.63	N	033830	500	500 억	N	N	N	N
129	20230906	090328	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	1	2	0.11	2978274	3199	2.99	931	934	931	1209	651	930	931.00	0	942	936	929	923	916	939	926	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.00	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.63	N	033830	500	500 억	N	N	N	N
130	20230905	160328	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	8	2	0.87	98618113	106021	235.29	922	935	922	1198	646	922	930.18	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	930	18.98	0.74	12	0.11	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.64	N	033830	500	500 억	N	N	N	N
131	20230905	150338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	11	2	1.19	82226907	88456	196.31	922	934	922	1198	646	922	929.58	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	933	19.04	0.74	12	0.09	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.64	N	033830	500	500 억	N	N	N	N
132	20230905	140331	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	3	2	0.33	65120249	70075	155.52	922	932	922	1198	646	922	929.29	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	925	18.88	0.74	12	0.07	49.00	1254.00	1345	20221205	-31.23	841	20230726	9.99	1220	-24.18	20230109	841	9.99	20230726	1345	-31.23	20221205	841	9.99	20230726	2.64	N	033830	500	500 억	N	N	N	N
133	20230905	130322	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	8	2	0.87	52189819	56127	124.56	922	932	922	1198	646	922	929.85	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	930	18.98	0.74	12	0.06	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.64	N	033830	500	500 억	N	N	N	N
134	20230905	120328	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	7	2	0.76	38802727	41729	92.61	922	932	922	1198	646	922	929.87	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	929	18.96	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.64	N	033830	500	500 억	N	N	N	N
135	20230905	110329	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	4	2	0.43	36346837	39081	86.73	922	932	922	1198	646	922	930.04	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	926	18.90	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.64	N	033830	500	500 억	N	N	N	N
136	20230905	100326	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	9	2	0.98	32326002	34730	77.08	922	932	922	1198	646	922	930.78	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	931	19.00	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.64	N	033830	500	500 억	N	N	N	N
137	20230905	090321	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	5	2	0.54	1113781	1208	2.68	922	927	922	1198	646	922	922.00	0	947	934	927	914	907	931	911	500	276	500	620	1	1	100000000	927	18.92	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.64	N	033830	500	500 억	N	N	N	N
138	20230904	160326	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	-11	5	-1.18	41874069	45058	50.11	931	940	920	1212	654	933	929.34	1	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	922	18.82	0.74	12	0.05	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.65	N	033830	500	500 억	N	N	N	N
139	20230904	150320	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	-4	5	-0.43	37116393	39915	44.39	931	940	920	1212	654	933	929.89	1093	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	929	18.96	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.65	N	033830	500	500 억	N	N	N	N
140	20230904	140319	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	-7	5	-0.75	25819766	27716	30.82	931	940	926	1212	654	933	931.58	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	926	18.90	0.74	12	0.03	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.65	N	033830	500	500 억	N	N	N	N
141	20230904	130324	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	-3	5	-0.32	23716780	25451	28.30	931	940	929	1212	654	933	931.86	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	930	18.98	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.65	N	033830	500	500 억	N	N	N	N
142	20230904	120318	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	22334192	23965	26.65	931	940	930	1212	654	933	931.95	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.65	N	033830	500	500 억	N	N	N	N
143	20230904	110314	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	21818243	23412	26.03	931	940	930	1212	654	933	931.93	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.65	N	033830	500	500 억	N	N	N	N
144	20230904	100314	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	2	2	0.21	18853487	20228	22.49	931	940	930	1212	654	933	932.05	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	935	19.08	0.75	12	0.02	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.65	N	033830	500	500 억	N	N	N	N
145	20230904	090320	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	939	6	2	0.64	12886403	13832	15.38	931	940	931	1212	654	933	931.64	1092	943	938	930	925	917	940	927	500	279	500	630	1	1	100000000	939	19.16	0.75	12	0.01	49.00	1254.00	1345	20221205	-30.19	841	20230726	11.65	1220	-23.03	20230109	841	11.65	20230726	1345	-30.19	20221205	841	11.65	20230726	2.65	N	033830	500	500 억	N	N	N	N
146	20230901	160317	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	5	2	0.54	83214553	89527	255.14	928	935	922	1206	650	928	929.55	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	933	19.04	0.74	12	0.09	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.73	N	033830	500	500 억	N	N	N	N
147	20230901	150322	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	0	3	0.00	75278366	80956	230.71	928	935	923	1206	650	928	929.95	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	928	18.94	0.74	12	0.08	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.73	N	033830	500	500 억	N	N	N	N
148	20230901	140319	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	5	2	0.54	71070609	76432	217.82	928	935	923	1206	650	928	929.94	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	933	19.04	0.74	12	0.08	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.73	N	033830	500	500 억	N	N	N	N
149	20230901	130315	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	0	3	0.00	69653857	74910	213.48	928	935	923	1206	650	928	929.92	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	928	18.94	0.74	12	0.07	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.73	N	033830	500	500 억	N	N	N	N
150	20230901	120317	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	6	2	0.65	34265786	36833	104.97	928	935	923	1206	650	928	930.54	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	934	19.06	0.74	12	0.04	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.73	N	033830	500	500 억	N	N	N	N
151	20230901	110317	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	4	2	0.43	19288894	20760	59.16	928	933	923	1206	650	928	929.36	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	932	19.02	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.73	N	033830	500	500 억	N	N	N	N
152	20230901	100315	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	3	2	0.32	12604873	13579	38.70	928	933	923	1206	650	928	928.35	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	931	19.00	0.74	12	0.01	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.73	N	033830	500	500 억	N	N	N	N
153	20230901	090313	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-5	5	-0.54	3547484	3824	10.90	928	928	923	1206	650	928	924.97	0	942	935	928	921	914	931	917	500	278	500	630	1	1	100000000	923	18.84	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.73	N	033830	500	500 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History