KissMeData/058400/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160542	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	5	2	0.55	77046774	85428	49.06	892	910	892	1176	634	905	901.85	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1205	16.25	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.97	N	058400	500	662 억	N	N	N	N
3	20230927	150545	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	2	2	0.22	71652353	79497	45.66	892	908	892	1176	634	905	901.32	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1201	16.20	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.97	N	058400	500	662 억	N	N	N	N
4	20230927	140545	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-1	5	-0.11	49821244	55389	31.81	892	905	892	1176	634	905	899.48	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1197	16.14	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.97	N	058400	500	662 억	N	N	N	N
5	20230927	130539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	-2	5	-0.22	44964729	50011	28.72	892	905	892	1176	634	905	899.10	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1196	16.12	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	846	6.74	20230726	1140	-20.79	20230621	841	7.37	20221013	2.97	N	058400	500	662 억	N	N	N	N
6	20230927	120539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-3	5	-0.33	43499154	48387	27.79	892	905	892	1176	634	905	898.98	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.97	N	058400	500	662 억	N	N	N	N
7	20230927	110543	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-3	5	-0.33	31377694	34941	20.07	892	905	892	1176	634	905	898.02	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.97	N	058400	500	662 억	N	N	N	N
8	20230927	100540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-3	5	-0.33	22538954	25123	14.43	892	905	892	1176	634	905	897.14	1	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.97	N	058400	500	662 억	N	N	N	N
9	20230927	090548	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-5	5	-0.55	7579383	8485	4.87	892	902	892	1176	634	905	893.27	1129	919	911	903	895	887	916	900	662	271	500	650	1	1	132429720	1192	16.07	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.97	N	058400	500	662 억	N	N	N	N
10	20230926	160539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	-1	5	-0.11	156792406	173967	27.04	903	911	895	1177	635	906	901.28	-508	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1198	16.16	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.99	N	058400	500	662 억	N	N	N	N
11	20230926	150541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	-9	5	-0.99	135638703	150432	23.38	903	911	896	1177	635	906	901.66	-508	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1188	16.02	0.57	12	0.11	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	2.99	N	058400	500	662 억	N	N	N	N
12	20230926	140536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-8	5	-0.88	116945373	129608	20.14	903	911	897	1177	635	906	902.30	-508	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1189	16.04	0.57	12	0.10	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.99	N	058400	500	662 억	N	N	N	N
13	20230926	130537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-6	5	-0.66	91754216	101561	15.79	903	911	898	1177	635	906	903.44	-508	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1192	16.07	0.58	12	0.08	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.99	N	058400	500	662 억	N	N	N	N
14	20230926	120539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-6	5	-0.66	75680908	83684	13.01	903	911	900	1177	635	906	904.37	-209	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1192	16.07	0.58	12	0.06	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.99	N	058400	500	662 억	N	N	N	N
15	20230926	110539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	0	3	0.00	50996622	56335	8.76	903	911	903	1177	635	906	905.24	-209	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1200	16.18	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.99	N	058400	500	662 억	N	N	N	N
16	20230926	100536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	0	3	0.00	41548773	45902	7.13	903	911	903	1177	635	906	905.16	-209	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1200	16.18	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.99	N	058400	500	662 억	N	N	N	N
17	20230926	090537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	4	2	0.44	4592857	5074	0.79	903	911	903	1177	635	906	905.17	-209	954	929	905	880	856	942	893	662	271	500	650	1	1	132429720	1205	16.25	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.99	N	058400	500	662 억	N	N	N	N
18	20230925	160537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	16	2	1.80	576450150	632614	972.55	886	930	881	1157	623	890	911.26	210	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1200	16.18	0.58	12	0.48	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	3.01	N	058400	500	662 억	N	N	N	N
19	20230925	150541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	19	2	2.13	554290850	608192	935.00	886	930	881	1157	623	890	911.37	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1204	16.23	0.58	12	0.46	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	3.01	N	058400	500	662 억	N	N	N	N
20	20230925	140531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	913	23	2	2.58	473141711	518918	797.76	886	930	881	1157	623	890	911.79	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1209	16.30	0.58	12	0.39	56.00	1563.00	1140	20230621	-19.91	841	20221013	8.56	1140	-19.91	20230621	846	7.92	20230726	1140	-19.91	20230621	841	8.56	20221013	3.01	N	058400	500	662 억	N	N	N	N
21	20230925	130534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	911	21	2	2.36	258778010	285182	438.42	886	917	881	1157	623	890	907.41	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1206	16.27	0.58	12	0.22	56.00	1563.00	1140	20230621	-20.09	841	20221013	8.32	1140	-20.09	20230621	846	7.68	20230726	1140	-20.09	20230621	841	8.32	20221013	3.01	N	058400	500	662 억	N	N	N	N
22	20230925	120538	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	16	2	1.80	180822663	199378	306.51	886	917	881	1157	623	890	906.93	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1200	16.18	0.58	12	0.15	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	3.01	N	058400	500	662 억	N	N	N	N
23	20230925	110534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	15	2	1.69	164176594	180977	278.22	886	917	881	1157	623	890	907.17	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1198	16.16	0.58	12	0.14	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	3.01	N	058400	500	662 억	N	N	N	N
24	20230925	100536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	17	2	1.91	131455741	144823	222.64	886	917	881	1157	623	890	907.70	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1201	16.20	0.58	12	0.11	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	3.01	N	058400	500	662 억	N	N	N	N
25	20230925	090536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	890	0	3	0.00	6924152	7834	12.04	886	891	881	1157	623	890	883.86	1	904	897	889	882	874	900	885	662	267	500	640	1	1	132429720	1179	15.89	0.57	12	0.01	56.00	1563.00	1140	20230621	-21.93	841	20221013	5.83	1140	-21.93	20230621	846	5.20	20230726	1140	-21.93	20230621	841	5.83	20221013	3.01	N	058400	500	662 억	N	N	N	N
26	20230922	160553	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	890	-6	5	-0.67	57651276	64919	34.68	881	896	881	1164	628	896	888.04	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1179	15.89	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.93	841	20221013	5.83	1140	-21.93	20230621	846	5.20	20230726	1140	-21.93	20230621	841	5.83	20221013	3.04	N	058400	500	662 억	N	N	N	N
27	20230922	150550	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	889	-7	5	-0.78	54013528	60830	32.49	881	896	881	1164	628	896	887.94	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1177	15.88	0.57	12	0.05	56.00	1563.00	1140	20230621	-22.02	841	20221013	5.71	1140	-22.02	20230621	846	5.08	20230726	1140	-22.02	20230621	841	5.71	20221013	3.04	N	058400	500	662 억	N	N	N	N
28	20230922	140551	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	890	-6	5	-0.67	45266532	50993	27.24	881	896	881	1164	628	896	887.70	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1179	15.89	0.57	12	0.04	56.00	1563.00	1140	20230621	-21.93	841	20221013	5.83	1140	-21.93	20230621	846	5.20	20230726	1140	-21.93	20230621	841	5.83	20221013	3.04	N	058400	500	662 억	N	N	N	N
29	20230922	130518	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-2	5	-0.22	40267453	45384	24.24	881	896	881	1164	628	896	887.26	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1184	15.96	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.58	841	20221013	6.30	1140	-21.58	20230621	846	5.67	20230726	1140	-21.58	20230621	841	6.30	20221013	3.04	N	058400	500	662 억	N	N	N	N
30	20230922	120515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	-1	5	-0.11	39351692	44359	23.69	881	896	881	1164	628	896	887.12	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1185	15.98	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	3.04	N	058400	500	662 억	N	N	N	N
31	20230922	110512	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-2	5	-0.22	33202579	37471	20.01	881	894	881	1164	628	896	886.09	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1184	15.96	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.58	841	20221013	6.30	1140	-21.58	20230621	846	5.67	20230726	1140	-21.58	20230621	841	6.30	20221013	3.04	N	058400	500	662 억	N	N	N	N
32	20230922	100514	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	891	-5	5	-0.56	29631296	33457	17.87	881	894	881	1164	628	896	885.65	27	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1180	15.91	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.84	841	20221013	5.95	1140	-21.84	20230621	846	5.32	20230726	1140	-21.84	20230621	841	5.95	20221013	3.04	N	058400	500	662 억	N	N	N	N
33	20230922	090509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	890	-6	5	-0.67	9820285	11127	5.94	881	894	881	1164	628	896	882.56	704	909	902	895	888	881	899	885	662	268	500	640	1	1	132429720	1179	15.89	0.57	12	0.01	56.00	1563.00	1140	20230621	-21.93	841	20221013	5.83	1140	-21.93	20230621	846	5.20	20230726	1140	-21.93	20230621	841	5.83	20221013	3.04	N	058400	500	662 억	N	N	N	N
34	20230921	160516	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	896	-5	5	-0.55	166385767	186295	180.89	902	902	888	1171	631	901	893.13	-2223	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1187	16.00	0.57	12	0.14	56.00	1563.00	1140	20230621	-21.40	841	20221013	6.54	1140	-21.40	20230621	846	5.91	20230726	1140	-21.40	20230621	841	6.54	20221013	3.00	N	058400	500	662 억	N	N	N	N
35	20230921	150509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	892	-9	5	-1.00	159404083	178477	173.30	902	902	888	1171	631	901	893.14	-2223	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1181	15.93	0.57	12	0.13	56.00	1563.00	1140	20230621	-21.75	841	20221013	6.06	1140	-21.75	20230621	846	5.44	20230726	1140	-21.75	20230621	841	6.06	20221013	3.00	N	058400	500	662 억	N	N	N	N
36	20230921	140514	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-3	5	-0.33	140013351	156688	152.14	902	902	890	1171	631	901	893.58	-2223	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1189	16.04	0.57	12	0.12	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	3.00	N	058400	500	662 억	N	N	N	N
37	20230921	130507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	-4	5	-0.44	62049144	69293	67.28	902	902	893	1171	631	901	895.46	-2224	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1188	16.02	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	3.00	N	058400	500	662 억	N	N	N	N
38	20230921	120504	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-3	5	-0.33	41277838	46079	44.74	902	902	894	1171	631	901	895.81	-2224	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1189	16.04	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	3.00	N	058400	500	662 억	N	N	N	N
39	20230921	110516	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-3	5	-0.33	37727424	42118	40.90	902	902	894	1171	631	901	895.76	0	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1189	16.04	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	3.00	N	058400	500	662 억	N	N	N	N
40	20230921	100507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-2	5	-0.22	6301110	7015	6.81	902	902	896	1171	631	901	898.23	0	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	3.00	N	058400	500	662 억	N	N	N	N
41	20230921	090514	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-2	5	-0.22	1485550	1650	1.60	902	902	899	1171	631	901	900.33	0	905	902	899	896	893	904	898	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	3.00	N	058400	500	662 억	N	N	N	N
42	20230920	160513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	0	3	0.00	92618413	102983	95.95	900	902	896	1171	631	901	899.36	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
43	20230920	150500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	0	3	0.00	86751289	96455	89.87	900	902	896	1171	631	901	899.40	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.07	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
44	20230920	140506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-1	5	-0.11	67696767	75300	70.16	900	902	896	1171	631	901	899.03	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.06	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.99	N	058400	500	662 억	N	N	N	N
45	20230920	130503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-1	5	-0.11	63045979	70134	65.34	900	902	896	1171	631	901	898.94	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.05	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.99	N	058400	500	662 억	N	N	N	N
46	20230920	120501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-3	5	-0.33	60104477	66862	62.30	900	902	896	1171	631	901	898.93	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1189	16.04	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.99	N	058400	500	662 억	N	N	N	N
47	20230920	110507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	1	2	0.11	21238433	23592	21.98	900	902	896	1171	631	901	900.24	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.99	N	058400	500	662 억	N	N	N	N
48	20230920	100458	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	0	3	0.00	11318226	12585	11.73	900	902	896	1171	631	901	899.34	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
49	20230920	090503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	1	2	0.11	5894106	6563	6.11	900	902	896	1171	631	901	898.08	0	913	907	903	897	893	905	895	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.99	N	058400	500	662 억	N	N	N	N
50	20230919	160501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-3	5	-0.33	96182754	106707	121.74	906	909	899	1175	633	904	901.37	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1193	16.09	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
51	20230919	150502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-3	5	-0.33	91461998	101467	115.76	906	909	899	1175	633	904	901.40	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1193	16.09	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
52	20230919	140458	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-5	5	-0.55	84811915	94079	107.33	906	909	899	1175	633	904	901.50	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1191	16.05	0.58	12	0.07	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.99	N	058400	500	662 억	N	N	N	N
53	20230919	130452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-3	5	-0.33	66268331	73475	83.82	906	909	900	1175	633	904	901.92	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1193	16.09	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.99	N	058400	500	662 억	N	N	N	N
54	20230919	120506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-2	5	-0.22	51573559	57164	65.22	906	909	900	1175	633	904	902.20	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.99	N	058400	500	662 억	N	N	N	N
55	20230919	110505	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	-1	5	-0.11	40341086	44698	50.99	906	909	901	1175	633	904	902.53	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1196	16.12	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	846	6.74	20230726	1140	-20.79	20230621	841	7.37	20221013	2.99	N	058400	500	662 억	N	N	N	N
56	20230919	100502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-2	5	-0.22	32502524	36006	41.08	906	909	901	1175	633	904	902.70	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.99	N	058400	500	662 억	N	N	N	N
57	20230919	090502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	2	2	0.22	1150647	1270	1.45	906	909	906	1175	633	904	906.02	0	918	910	905	897	892	908	895	662	271	500	650	1	1	132429720	1200	16.18	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.99	N	058400	500	662 억	N	N	N	N
58	20230918	160502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-1	5	-0.11	79318974	87651	156.45	905	913	900	1176	634	905	904.94	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1197	16.14	0.58	12	0.07	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.99	N	058400	500	662 억	N	N	N	N
59	20230918	150500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	2	2	0.22	68658642	75866	135.42	905	913	900	1176	634	905	905.00	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1201	16.20	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.99	N	058400	500	662 억	N	N	N	N
60	20230918	140513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	1	2	0.11	59683123	65966	117.75	905	913	900	1176	634	905	904.76	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1200	16.18	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.99	N	058400	500	662 억	N	N	N	N
61	20230918	130501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	2	2	0.22	55130794	60947	108.79	905	913	900	1176	634	905	904.57	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1201	16.20	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.99	N	058400	500	662 억	N	N	N	N
62	20230918	120501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	2	2	0.22	47706721	52765	94.18	905	913	900	1176	634	905	904.14	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1201	16.20	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.99	N	058400	500	662 억	N	N	N	N
63	20230918	110500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	0	3	0.00	23227323	25657	45.80	905	913	901	1176	634	905	905.30	252	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1198	16.16	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.99	N	058400	500	662 억	N	N	N	N
64	20230918	100455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	1	2	0.11	14787089	16341	29.17	905	913	901	1176	634	905	904.91	1131	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1200	16.18	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.99	N	058400	500	662 억	N	N	N	N
65	20230918	090453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	0	3	0.00	11765	13	0.02	905	905	905	1176	634	905	905.00	0	909	906	903	900	897	908	902	662	271	500	650	1	1	132429720	1198	16.16	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.99	N	058400	500	662 억	N	N	N	N
66	20230915	160458	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	4	2	0.44	50537789	55974	53.11	903	906	900	1171	631	901	902.88	-1079	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1198	16.16	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.95	N	058400	500	662 억	N	N	N	N
67	20230915	150501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	4	2	0.44	44550333	49349	46.82	903	906	900	1171	631	901	902.76	-1079	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1198	16.16	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.95	N	058400	500	662 억	N	N	N	N
68	20230915	140457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	4	2	0.44	34108059	37816	35.88	903	906	900	1171	631	901	901.95	-1079	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1198	16.16	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.95	N	058400	500	662 억	N	N	N	N
69	20230915	130454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	4	2	0.44	30252599	33555	31.84	903	905	900	1171	631	901	901.58	-1079	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1198	16.16	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.95	N	058400	500	662 억	N	N	N	N
70	20230915	120500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	3	2	0.33	21661563	24037	22.81	903	905	900	1171	631	901	901.18	-1079	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1197	16.14	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.95	N	058400	500	662 억	N	N	N	N
71	20230915	110503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	1	2	0.11	16977313	18847	17.88	903	903	900	1171	631	901	900.80	0	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.95	N	058400	500	662 억	N	N	N	N
72	20230915	100501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	0	3	0.00	7305879	8113	7.70	903	903	900	1171	631	901	900.52	0	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.95	N	058400	500	662 억	N	N	N	N
73	20230915	090453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	0	3	0.00	855694	949	0.90	903	903	901	1171	631	901	901.68	0	910	905	899	894	888	908	897	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.95	N	058400	500	662 억	N	N	N	N
74	20230914	160457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	93358881	103958	71.38	893	904	893	1168	630	899	898.04	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.89	N	058400	500	662 억	N	N	N	N
75	20230914	150449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	76718443	85488	58.70	893	902	893	1168	630	899	897.42	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.89	N	058400	500	662 억	N	N	N	N
76	20230914	140451	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	63815039	71148	48.85	893	902	893	1168	630	899	896.93	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.05	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.89	N	058400	500	662 억	N	N	N	N
77	20230914	130445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	61185793	68224	46.85	893	902	893	1168	630	899	896.84	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.89	N	058400	500	662 억	N	N	N	N
78	20230914	120455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	44902001	50098	34.40	893	902	893	1168	630	899	896.28	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.04	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.89	N	058400	500	662 억	N	N	N	N
79	20230914	110451	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	34149941	38139	26.19	893	899	893	1168	630	899	895.41	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.89	N	058400	500	662 억	N	N	N	N
80	20230914	100446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	31458232	35139	24.13	893	899	893	1168	630	899	895.25	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.89	N	058400	500	662 억	N	N	N	N
81	20230914	090453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	9883940	11068	7.60	893	899	893	1168	630	899	893.02	0	911	905	902	896	893	903	894	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.01	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.89	N	058400	500	662 억	N	N	N	N
82	20230913	160456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-3	5	-0.33	127245157	141146	77.20	902	908	899	1172	632	902	901.57	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.11	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.90	N	058400	500	662 억	N	N	N	N
83	20230913	150452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	0	3	0.00	112248790	124471	68.08	902	908	899	1172	632	902	901.81	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.09	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.90	N	058400	500	662 억	N	N	N	N
84	20230913	140453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	0	3	0.00	98163190	108842	59.53	902	908	899	1172	632	902	901.89	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.90	N	058400	500	662 억	N	N	N	N
85	20230913	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-1	5	-0.11	92920959	103026	56.35	902	908	899	1172	632	902	901.92	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.90	N	058400	500	662 억	N	N	N	N
86	20230913	120454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	0	3	0.00	76189329	84474	46.20	902	908	899	1172	632	902	901.93	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.90	N	058400	500	662 억	N	N	N	N
87	20230913	110452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	0	3	0.00	63473693	70348	38.47	902	908	899	1172	632	902	902.28	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1195	16.11	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.90	N	058400	500	662 억	N	N	N	N
88	20230913	100446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-1	5	-0.11	24992641	27680	15.14	902	908	899	1172	632	902	902.91	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1193	16.09	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.90	N	058400	500	662 억	N	N	N	N
89	20230913	090443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-3	5	-0.33	6496508	7194	3.93	902	908	899	1172	632	902	903.05	0	912	906	901	895	890	910	899	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.90	N	058400	500	662 억	N	N	N	N
90	20230912	160441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	164553370	182526	120.14	900	907	896	1168	630	899	901.53	-470	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.14	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.88	N	058400	500	662 억	N	N	N	N
91	20230912	150449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	113169540	125317	82.48	900	907	898	1168	630	899	903.07	-470	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.09	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.88	N	058400	500	662 억	N	N	N	N
92	20230912	140448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	88488973	97975	64.49	900	907	898	1168	630	899	903.18	-470	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.07	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.88	N	058400	500	662 억	N	N	N	N
93	20230912	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	6	2	0.67	67351747	74642	49.13	900	907	898	1168	630	899	902.33	-270	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1198	16.16	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.88	N	058400	500	662 억	N	N	N	N
94	20230912	120439	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	45106460	49981	32.90	900	907	898	1168	630	899	902.47	0	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.88	N	058400	500	662 억	N	N	N	N
95	20230912	110444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	37561129	41585	27.37	900	907	899	1168	630	899	903.24	0	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.03	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.88	N	058400	500	662 억	N	N	N	N
96	20230912	100442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	5	2	0.56	19906819	21995	14.48	900	907	900	1168	630	899	905.06	0	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1197	16.14	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.88	N	058400	500	662 억	N	N	N	N
97	20230912	090450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	14328846	15824	10.42	900	907	900	1168	630	899	905.51	0	911	905	901	895	891	908	898	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.88	N	058400	500	662 억	N	N	N	N
98	20230911	160439	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	136536437	151527	83.50	898	907	897	1168	630	899	901.07	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.11	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.89	N	058400	500	662 억	N	N	N	N
99	20230911	150446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	120735804	133950	73.81	898	907	897	1168	630	899	901.35	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.10	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.89	N	058400	500	662 억	N	N	N	N
100	20230911	140452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	108784342	120651	66.49	898	907	897	1168	630	899	901.64	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.09	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.89	N	058400	500	662 억	N	N	N	N
101	20230911	130434	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	98062660	108752	59.93	898	907	897	1168	630	899	901.71	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.08	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.89	N	058400	500	662 억	N	N	N	N
102	20230911	120442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	4	2	0.44	82385304	91334	50.33	898	907	897	1168	630	899	902.02	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1196	16.12	0.58	12	0.07	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	846	6.74	20230726	1140	-20.79	20230621	841	7.37	20221013	2.89	N	058400	500	662 억	N	N	N	N
103	20230911	110432	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	76263817	84554	46.59	898	907	897	1168	630	899	901.95	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.89	N	058400	500	662 억	N	N	N	N
104	20230911	100436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	54376262	60217	33.18	898	907	897	1168	630	899	903.01	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.05	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.89	N	058400	500	662 억	N	N	N	N
105	20230911	090434	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	2804166	3122	1.72	898	900	898	1168	630	899	898.20	0	907	903	899	895	891	905	897	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.89	N	058400	500	662 억	N	N	N	N
106	20230908	160442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	4	2	0.45	162917581	181319	93.21	897	903	895	1163	627	895	898.51	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1191	16.05	0.58	12	0.14	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.87	N	058400	500	662 억	N	N	N	N
107	20230908	150442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	5	2	0.56	139146466	154881	79.62	897	903	895	1163	627	895	898.41	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1192	16.07	0.58	12	0.12	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.87	N	058400	500	662 억	N	N	N	N
108	20230908	140442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	4	2	0.45	128007562	142501	73.26	897	903	895	1163	627	895	898.29	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1191	16.05	0.58	12	0.11	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.87	N	058400	500	662 억	N	N	N	N
109	20230908	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	4	2	0.45	90338557	100613	51.72	897	903	895	1163	627	895	897.88	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1191	16.05	0.58	12	0.08	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.87	N	058400	500	662 억	N	N	N	N
110	20230908	120450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	3	2	0.34	79292771	88293	45.39	897	903	895	1163	627	895	898.06	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1189	16.04	0.57	12	0.07	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.87	N	058400	500	662 억	N	N	N	N
111	20230908	110445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	5	2	0.56	63731139	70989	36.49	897	903	895	1163	627	895	897.76	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1192	16.07	0.58	12	0.05	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.87	N	058400	500	662 억	N	N	N	N
112	20230908	100441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	2	2	0.22	32544299	36304	18.66	897	899	895	1163	627	895	896.44	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1188	16.02	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	2.87	N	058400	500	662 억	N	N	N	N
113	20230908	090448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	2	2	0.22	610644	681	0.35	897	897	895	1163	627	895	896.69	0	912	903	896	887	880	900	884	662	268	500	640	1	1	132429720	1188	16.02	0.57	12	0.00	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	2.87	N	058400	500	662 억	N	N	N	N
114	20230907	160438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	-9	5	-1.00	171519223	191409	91.85	905	905	889	1175	633	904	896.09	2	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1185	15.98	0.57	12	0.14	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.85	N	058400	500	662 억	N	N	N	N
115	20230907	150440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-10	5	-1.11	163557106	182502	87.57	905	905	889	1175	633	904	896.19	2	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1184	15.96	0.57	12	0.14	56.00	1563.00	1140	20230621	-21.58	841	20221013	6.30	1140	-21.58	20230621	846	5.67	20230726	1140	-21.58	20230621	841	6.30	20221013	2.85	N	058400	500	662 억	N	N	N	N
116	20230907	140437	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	892	-12	5	-1.33	158269742	176583	84.73	905	905	889	1175	633	904	896.29	102	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1181	15.93	0.57	12	0.13	56.00	1563.00	1140	20230621	-21.75	841	20221013	6.06	1140	-21.75	20230621	846	5.44	20230726	1140	-21.75	20230621	841	6.06	20221013	2.85	N	058400	500	662 억	N	N	N	N
117	20230907	130438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	896	-8	5	-0.88	131746967	146949	70.51	905	905	889	1175	633	904	896.55	102	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1187	16.00	0.57	12	0.11	56.00	1563.00	1140	20230621	-21.40	841	20221013	6.54	1140	-21.40	20230621	846	5.91	20230726	1140	-21.40	20230621	841	6.54	20221013	2.85	N	058400	500	662 억	N	N	N	N
118	20230907	120445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	-9	5	-1.00	128030165	142798	68.52	905	905	889	1175	633	904	896.58	102	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1185	15.98	0.57	12	0.11	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.85	N	058400	500	662 억	N	N	N	N
119	20230907	110444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-5	5	-0.55	116921410	130418	62.58	905	905	889	1175	633	904	896.51	102	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1191	16.05	0.58	12	0.10	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.85	N	058400	500	662 억	N	N	N	N
120	20230907	100440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-4	5	-0.44	33244322	36916	17.71	905	905	899	1175	633	904	900.54	100	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1192	16.07	0.58	12	0.03	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.85	N	058400	500	662 억	N	N	N	N
121	20230907	090445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	1	2	0.11	933014	1031	0.49	905	905	901	1175	633	904	904.96	0	917	910	905	898	893	908	896	662	271	500	650	1	1	132429720	1198	16.16	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.85	N	058400	500	662 억	N	N	N	N
122	20230906	160438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-1	5	-0.11	188470320	208117	250.80	910	912	900	1176	634	905	905.60	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1197	16.14	0.58	12	0.16	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.81	N	058400	500	662 억	N	N	N	N
123	20230906	150438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-1	5	-0.11	173050992	191048	230.23	910	912	900	1176	634	905	905.80	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1197	16.14	0.58	12	0.14	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.81	N	058400	500	662 억	N	N	N	N
124	20230906	140441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	908	3	2	0.33	119736996	132002	159.07	910	912	901	1176	634	905	907.09	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1202	16.21	0.58	12	0.10	56.00	1563.00	1140	20230621	-20.35	841	20221013	7.97	1140	-20.35	20230621	846	7.33	20230726	1140	-20.35	20230621	841	7.97	20221013	2.81	N	058400	500	662 억	N	N	N	N
125	20230906	130436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	0	3	0.00	110599548	121906	146.91	910	912	901	1176	634	905	907.26	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1198	16.16	0.58	12	0.09	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.81	N	058400	500	662 억	N	N	N	N
126	20230906	120444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	2	2	0.22	101865884	112264	135.29	910	912	901	1176	634	905	907.39	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1201	16.20	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.81	N	058400	500	662 억	N	N	N	N
127	20230906	110442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	4	2	0.44	70034355	77291	93.14	910	912	901	1176	634	905	906.12	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1204	16.23	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.81	N	058400	500	662 억	N	N	N	N
128	20230906	100429	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-3	5	-0.33	52575889	58005	69.90	910	912	901	1176	634	905	906.41	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1195	16.11	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.81	N	058400	500	662 억	N	N	N	N
129	20230906	090433	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	5	2	0.55	6895590	7582	9.14	910	910	908	1176	634	905	909.76	0	915	909	906	900	897	908	899	662	271	500	650	1	1	132429720	1205	16.25	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.81	N	058400	500	662 억	N	N	N	N
130	20230905	160433	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	-3	5	-0.33	73818074	81414	48.45	908	912	903	1180	636	908	906.70	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1198	16.16	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.78	N	058400	500	662 억	N	N	N	N
131	20230905	150445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	908	0	3	0.00	70233547	77457	46.10	908	912	903	1180	636	908	906.74	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1202	16.21	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.35	841	20221013	7.97	1140	-20.35	20230621	846	7.33	20230726	1140	-20.35	20230621	841	7.97	20221013	2.78	N	058400	500	662 억	N	N	N	N
132	20230905	140441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	-2	5	-0.22	62074699	68460	40.74	908	912	903	1180	636	908	906.73	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1200	16.18	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.78	N	058400	500	662 억	N	N	N	N
133	20230905	130423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	-1	5	-0.11	55139737	60807	36.19	908	912	903	1180	636	908	906.80	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1201	16.20	0.58	12	0.05	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.78	N	058400	500	662 억	N	N	N	N
134	20230905	120432	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	-2	5	-0.22	51280034	56545	33.65	908	912	903	1180	636	908	906.89	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1200	16.18	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.78	N	058400	500	662 억	N	N	N	N
135	20230905	110436	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	1	2	0.11	30029784	33072	19.68	908	912	906	1180	636	908	908.01	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1204	16.23	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.78	N	058400	500	662 억	N	N	N	N
136	20230905	100431	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	1	2	0.11	22695178	24997	14.88	908	912	906	1180	636	908	907.92	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1204	16.23	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.78	N	058400	500	662 억	N	N	N	N
137	20230905	090426	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	2	2	0.22	4050405	4453	2.65	908	912	908	1180	636	908	909.59	0	918	912	907	901	896	910	899	662	272	500	650	1	1	132429720	1205	16.25	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.78	N	058400	500	662 억	N	N	N	N
138	20230904	160428	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	908	-1	5	-0.11	151161259	166638	44.95	910	913	902	1181	637	909	907.12	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1202	16.21	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.35	841	20221013	7.97	1140	-20.35	20230621	846	7.33	20230726	1140	-20.35	20230621	841	7.97	20221013	2.75	N	058400	500	662 억	N	N	N	N
139	20230904	150422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	1	2	0.11	136755931	150779	40.67	910	913	902	1181	637	909	907.00	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1205	16.25	0.58	12	0.11	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.75	N	058400	500	662 억	N	N	N	N
140	20230904	140417	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	-2	5	-0.22	101879045	112294	30.29	910	913	902	1181	637	909	907.25	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1201	16.20	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.75	N	058400	500	662 억	N	N	N	N
141	20230904	130426	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	0	3	0.00	95373134	105122	28.36	910	913	902	1181	637	909	907.26	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1204	16.23	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.75	N	058400	500	662 억	N	N	N	N
142	20230904	120419	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	-2	5	-0.22	67375179	74329	20.05	910	910	902	1181	637	909	906.45	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1201	16.20	0.58	12	0.06	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.75	N	058400	500	662 억	N	N	N	N
143	20230904	110412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	-2	5	-0.22	41935661	46285	12.49	910	910	902	1181	637	909	906.03	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1201	16.20	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.75	N	058400	500	662 억	N	N	N	N
144	20230904	100414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	-4	5	-0.44	33044076	36453	9.83	910	910	902	1181	637	909	906.48	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1198	16.16	0.58	12	0.03	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.75	N	058400	500	662 억	N	N	N	N
145	20230904	090423	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	0	3	0.00	5078204	5608	1.51	910	910	902	1181	637	909	905.53	-418	948	928	913	893	878	938	903	662	272	500	650	1	1	132429720	1204	16.23	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.75	N	058400	500	662 억	N	N	N	N
146	20230901	160415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	10	2	1.11	335603099	369604	116.09	899	933	898	1168	630	899	908.01	418	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1204	16.23	0.58	12	0.28	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.78	N	058400	500	662 억	N	N	N	N
147	20230901	150424	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	311079651	342599	107.61	899	933	898	1168	630	899	908.00	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.26	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.78	N	058400	500	662 억	N	N	N	N
148	20230901	140422	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	5	2	0.56	278570271	306613	96.30	899	933	898	1168	630	899	908.54	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1197	16.14	0.58	12	0.23	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.78	N	058400	500	662 억	N	N	N	N
149	20230901	130414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	8	2	0.89	260338354	286458	89.97	899	933	898	1168	630	899	908.82	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1201	16.20	0.58	12	0.22	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.78	N	058400	500	662 억	N	N	N	N
150	20230901	120415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	231521572	254603	79.97	899	933	898	1168	630	899	909.34	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.19	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.78	N	058400	500	662 억	N	N	N	N
151	20230901	110416	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	8	2	0.89	205067135	225372	70.79	899	933	898	1168	630	899	909.91	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1201	16.20	0.58	12	0.17	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.78	N	058400	500	662 억	N	N	N	N
152	20230901	100413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	44869613	49856	15.66	899	902	898	1168	630	899	899.98	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.78	N	058400	500	662 억	N	N	N	N
153	20230901	090409	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	2427356	2702	0.85	899	900	898	1168	630	899	898.36	0	922	910	903	891	884	907	888	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.78	N	058400	500	662 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History