KissMeData/408900/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161251	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18070	-230	5	-1.26	144077760	7941	155.68	18000	18780	17810	23750	12810	18300	18143.53	0.72	-1264	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	969	51.63	3.73	12	0.15	350.00	4847.00	64100	20230209	-71.81	17250	20231026	4.75	64100	-71.81	20230209	17250	4.75	20231026	64100	-71.81	20230209	17250	4.75	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
3	20231031	151303	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	17970	-330	5	-1.80	139650540	7696	150.87	18000	18780	17810	23750	12810	18300	18145.86	0.72	-1142	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	963	51.34	3.71	12	0.14	350.00	4847.00	64100	20230209	-71.97	17250	20231026	4.17	64100	-71.97	20230209	17250	4.17	20231026	64100	-71.97	20230209	17250	4.17	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
4	20231031	141313	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	17960	-340	5	-1.86	136270660	7508	147.19	18000	18780	17810	23750	12810	18300	18150.06	0.72	-1136	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	963	51.31	3.71	12	0.14	350.00	4847.00	64100	20230209	-71.98	17250	20231026	4.12	64100	-71.98	20230209	17250	4.12	20231026	64100	-71.98	20230209	17250	4.12	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
5	20231031	131301	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18110	-190	5	-1.04	103992530	5717	112.08	18000	18780	18000	23750	12810	18300	18190.05	0.72	340	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	971	51.74	3.74	12	0.11	350.00	4847.00	64100	20230209	-71.75	17250	20231026	4.99	64100	-71.75	20230209	17250	4.99	20231026	64100	-71.75	20230209	17250	4.99	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
6	20231031	121304	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18220	-80	5	-0.44	92589700	5089	99.76	18000	18780	18000	23750	12810	18300	18194.09	0.72	723	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	977	52.06	3.76	12	0.09	350.00	4847.00	64100	20230209	-71.58	17250	20231026	5.62	64100	-71.58	20230209	17250	5.62	20231026	64100	-71.58	20230209	17250	5.62	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
7	20231031	111334	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18420	120	2	0.66	84514270	4647	91.10	18000	18780	18000	23750	12810	18300	18186.85	0.72	927	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	987	52.63	3.80	12	0.09	350.00	4847.00	64100	20230209	-71.26	17250	20231026	6.78	64100	-71.26	20230209	17250	6.78	20231026	64100	-71.26	20230209	17250	6.78	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
8	20231031	101310	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18440	140	2	0.77	75380320	4150	81.36	18000	18780	18000	23750	12810	18300	18163.93	0.72	879	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	988	52.69	3.80	12	0.08	350.00	4847.00	64100	20230209	-71.23	17250	20231026	6.90	64100	-71.23	20230209	17250	6.90	20231026	64100	-71.23	20230209	17250	6.90	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
9	20231031	091313	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18320	20	2	0.11	63098760	3481	68.24	18000	18780	18000	23750	12810	18300	18126.62	0.72	1116	18833	18566	18273	18006	17713	18420	17860	5	5450	100	10980	10	1	5360550	982	52.34	3.78	12	0.06	350.00	4847.00	64100	20230209	-71.42	17250	20231026	6.20	64100	-71.42	20230209	17250	6.20	20231026	64100	-71.42	20230209	17250	6.20	20231026	1.94	N	408900	100	5 억	38839	N	N	4	N	N
10	20231030	161245	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18300	0	3	0.00	92744820	5086	47.02	18540	18540	17980	23750	12810	18300	18235.28	0.72	172	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	981	52.29	3.78	12	0.09	350.00	4847.00	64100	20230209	-71.45	17250	20231026	6.09	64100	-71.45	20230209	17250	6.09	20231026	64100	-71.45	20230209	17250	6.09	20231026	1.92	N	408900	100	5 억	38662	N	N	4	N	N
11	20231030	151217	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18330	30	2	0.16	74174300	4066	37.59	18540	18540	17980	23750	12810	18300	18242.57	0.72	227	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	983	52.37	3.78	12	0.08	350.00	4847.00	64100	20230209	-71.40	17250	20231026	6.26	64100	-71.40	20230209	17250	6.26	20231026	64100	-71.40	20230209	17250	6.26	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
12	20231030	141216	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18290	-10	5	-0.05	71926460	3943	36.46	18540	18540	17980	23750	12810	18300	18241.56	0.72	200	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	980	52.26	3.77	12	0.07	350.00	4847.00	64100	20230209	-71.47	17250	20231026	6.03	64100	-71.47	20230209	17250	6.03	20231026	64100	-71.47	20230209	17250	6.03	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
13	20231030	131219	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18500	200	2	1.09	67321030	3692	34.13	18540	18540	17980	23750	12810	18300	18234.30	0.72	92	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	992	52.86	3.82	12	0.07	350.00	4847.00	64100	20230209	-71.14	17250	20231026	7.25	64100	-71.14	20230209	17250	7.25	20231026	64100	-71.14	20230209	17250	7.25	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
14	20231030	121209	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18210	-90	5	-0.49	42784450	2348	21.71	18540	18540	17980	23750	12810	18300	18221.66	0.72	-570	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	976	52.03	3.76	12	0.04	350.00	4847.00	64100	20230209	-71.59	17250	20231026	5.57	64100	-71.59	20230209	17250	5.57	20231026	64100	-71.59	20230209	17250	5.57	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
15	20231030	111210	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18330	30	2	0.16	39111790	2147	19.85	18540	18540	17980	23750	12810	18300	18216.95	0.72	-535	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	983	52.37	3.78	12	0.04	350.00	4847.00	64100	20230209	-71.40	17250	20231026	6.26	64100	-71.40	20230209	17250	6.26	20231026	64100	-71.40	20230209	17250	6.26	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
16	20231030	101205	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18140	-160	5	-0.87	26615730	1461	13.51	18540	18540	17980	23750	12810	18300	18217.47	0.72	-648	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	972	51.83	3.74	12	0.03	350.00	4847.00	64100	20230209	-71.70	17250	20231026	5.16	64100	-71.70	20230209	17250	5.16	20231026	64100	-71.70	20230209	17250	5.16	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
17	20231030	091206	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18010	-290	5	-1.58	10199210	563	5.21	18540	18540	17980	23750	12810	18300	18115.83	0.72	-270	19073	18686	18103	17716	17133	18880	17910	5	5450	100	10980	10	1	5360550	965	51.46	3.72	12	0.01	350.00	4847.00	64100	20230209	-71.90	17250	20231026	4.41	64100	-71.90	20230209	17250	4.41	20231026	64100	-71.90	20230209	17250	4.41	20231026	1.92	N	408900	100	5 억	38662	N	N	5	N	N
18	20231027	161104	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18300	510	2	2.87	195668000	10816	114.47	17640	18490	17520	23100	12460	17790	18090.37	0.73	-115	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	981	52.29	3.78	12	0.20	350.00	4847.00	64100	20230209	-71.45	17250	20231026	6.09	64100	-71.45	20230209	17250	6.09	20231026	64100	-71.45	20230209	17250	6.09	20231026	1.90	N	408900	100	5 억	38902	N	N	5	N	N
19	20231027	151206	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18390	600	2	3.37	179398010	9927	105.06	17640	18490	17520	23100	12460	17790	18071.72	0.73	152	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	986	52.54	3.79	12	0.19	350.00	4847.00	64100	20230209	-71.31	17250	20231026	6.61	64100	-71.31	20230209	17250	6.61	20231026	64100	-71.31	20230209	17250	6.61	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
20	20231027	141205	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18010	220	2	1.24	169140880	9361	99.07	17640	18490	17520	23100	12460	17790	18068.68	0.73	260	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	965	51.46	3.72	12	0.17	350.00	4847.00	64100	20230209	-71.90	17250	20231026	4.41	64100	-71.90	20230209	17250	4.41	20231026	64100	-71.90	20230209	17250	4.41	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
21	20231027	131154	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18380	590	2	3.32	160655770	8892	94.11	17640	18490	17520	23100	12460	17790	18067.45	0.73	226	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	985	52.51	3.79	12	0.17	350.00	4847.00	64100	20230209	-71.33	17250	20231026	6.55	64100	-71.33	20230209	17250	6.55	20231026	64100	-71.33	20230209	17250	6.55	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
22	20231027	121207	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18250	460	2	2.59	133343940	7389	78.20	17640	18490	17520	23100	12460	17790	18046.28	0.73	595	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	978	52.14	3.77	12	0.14	350.00	4847.00	64100	20230209	-71.53	17250	20231026	5.80	64100	-71.53	20230209	17250	5.80	20231026	64100	-71.53	20230209	17250	5.80	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
23	20231027	111215	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18000	210	2	1.18	81842170	4560	48.26	17640	18490	17520	23100	12460	17790	17947.84	0.73	-244	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	965	51.43	3.71	12	0.09	350.00	4847.00	64100	20230209	-71.92	17250	20231026	4.35	64100	-71.92	20230209	17250	4.35	20231026	64100	-71.92	20230209	17250	4.35	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
24	20231027	101202	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	17690	-100	5	-0.56	21995050	1246	13.19	17640	17870	17520	23100	12460	17790	17652.53	0.73	-95	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	948	50.54	3.65	12	0.02	350.00	4847.00	64100	20230209	-72.40	17250	20231026	2.55	64100	-72.40	20230209	17250	2.55	20231026	64100	-72.40	20230209	17250	2.55	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
25	20231027	091208	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	17640	-150	5	-0.84	9303990	526	5.57	17640	17790	17600	23100	12460	17790	17688.19	0.73	-97	18350	18070	17660	17380	16970	18210	17520	5	5310	100	10670	10	1	5360550	946	50.40	3.64	12	0.01	350.00	4847.00	64100	20230209	-72.48	17250	20231026	2.26	64100	-72.48	20230209	17250	2.26	20231026	64100	-72.48	20230209	17250	2.26	20231026	1.90	N	408900	100	5 억	38902	N	N	0	N	N
26	20231026	161149	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17790	-320	5	-1.77	165311150	9441	53.50	17510	17940	17250	23500	12680	18110	17509.92	0.80	-3423	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	954	50.83	3.67	12	0.18	350.00	4847.00	64100	20230209	-72.25	17250	20231026	3.13	64100	-72.25	20230209	17250	3.13	20231026	64100	-72.25	20230209	17250	3.13	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
27	20231026	151147	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17610	-500	5	-2.76	152919740	8740	49.52	17510	17940	17250	23500	12680	18110	17496.54	0.80	-3269	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	944	50.31	3.63	12	0.16	350.00	4847.00	64100	20230209	-72.53	17250	20231026	2.09	64100	-72.53	20230209	17250	2.09	20231026	64100	-72.53	20230209	17250	2.09	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
28	20231026	141149	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17490	-620	5	-3.42	106238900	6056	34.32	17510	17940	17400	23500	12680	18110	17542.75	0.80	-2442	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	938	49.97	3.61	12	0.11	350.00	4847.00	64100	20230209	-72.71	17400	20231026	0.52	64100	-72.71	20230209	17400	0.52	20231026	64100	-72.71	20230209	17400	0.52	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
29	20231026	131147	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17490	-620	5	-3.42	99980340	5697	32.28	17510	17940	17400	23500	12680	18110	17549.65	0.80	-2302	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	938	49.97	3.61	12	0.11	350.00	4847.00	64100	20230209	-72.71	17400	20231026	0.52	64100	-72.71	20230209	17400	0.52	20231026	64100	-72.71	20230209	17400	0.52	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
30	20231026	121139	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17530	-580	5	-3.20	72542690	4126	23.38	17510	17940	17410	23500	12680	18110	17581.84	0.80	-1822	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	940	50.09	3.62	12	0.08	350.00	4847.00	64100	20230209	-72.65	17410	20231026	0.69	64100	-72.65	20230209	17410	0.69	20231026	64100	-72.65	20230209	17410	0.69	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
31	20231026	111156	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17560	-550	5	-3.04	46550120	2645	14.99	17510	17850	17410	23500	12680	18110	17599.29	0.80	-791	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	941	50.17	3.62	12	0.05	350.00	4847.00	64100	20230209	-72.61	17410	20231026	0.86	64100	-72.61	20230209	17410	0.86	20231026	64100	-72.61	20230209	17410	0.86	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
32	20231026	101151	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17790	-320	5	-1.77	36682740	2086	11.82	17510	17850	17410	23500	12680	18110	17585.21	0.80	-803	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	954	50.83	3.67	12	0.04	350.00	4847.00	64100	20230209	-72.25	17410	20231026	2.18	64100	-72.25	20230209	17410	2.18	20231026	64100	-72.25	20230209	17410	2.18	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
33	20231026	091149	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17850	-260	5	-1.44	8913780	505	2.86	17510	17850	17510	23500	12680	18110	17651.05	0.80	-79	19070	18590	18350	17870	17630	18470	17750	5	5390	100	10860	10	1	5360550	957	51.00	3.68	12	0.01	350.00	4847.00	64100	20230209	-72.15	17510	20231026	1.94	64100	-72.15	20230209	17510	1.94	20231026	64100	-72.15	20230209	17510	1.94	20231026	1.95	N	408900	100	5 억	42700	N	N	2	N	N
34	20231025	161150	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18110	-350	5	-1.90	324570600	17646	74.09	18460	18830	18110	23950	12930	18460	18393.71	0.75	2439	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	971	51.74	3.74	12	0.33	350.00	4847.00	64100	20230209	-71.75	17550	20231024	3.19	64100	-71.75	20230209	17550	3.19	20231024	64100	-71.75	20230209	17550	3.19	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
35	20231025	151148	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18240	-220	5	-1.19	296020030	16074	67.49	18460	18830	18190	23950	12930	18460	18416.08	0.75	3340	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	978	52.11	3.76	12	0.30	350.00	4847.00	64100	20230209	-71.54	17550	20231024	3.93	64100	-71.54	20230209	17550	3.93	20231024	64100	-71.54	20230209	17550	3.93	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
36	20231025	141144	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18380	-80	5	-0.43	200507440	10835	45.49	18460	18830	18210	23950	12930	18460	18505.53	0.75	1401	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	985	52.51	3.79	12	0.20	350.00	4847.00	64100	20230209	-71.33	17550	20231024	4.73	64100	-71.33	20230209	17550	4.73	20231024	64100	-71.33	20230209	17550	4.73	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
37	20231025	131144	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18270	-190	5	-1.03	178539910	9638	40.47	18460	18830	18210	23950	12930	18460	18524.58	0.75	1130	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	979	52.20	3.77	12	0.18	350.00	4847.00	64100	20230209	-71.50	17550	20231024	4.10	64100	-71.50	20230209	17550	4.10	20231024	64100	-71.50	20230209	17550	4.10	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
38	20231025	121148	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18430	-30	5	-0.16	143889040	7763	32.59	18460	18830	18210	23950	12930	18460	18535.24	0.75	1405	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	988	52.66	3.80	12	0.14	350.00	4847.00	64100	20230209	-71.25	17550	20231024	5.01	64100	-71.25	20230209	17550	5.01	20231024	64100	-71.25	20230209	17550	5.01	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
39	20231025	111148	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18480	20	2	0.11	88744520	4816	20.22	18460	18620	18210	23950	12930	18460	18427.02	0.75	1306	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	991	52.80	3.81	12	0.09	350.00	4847.00	64100	20230209	-71.17	17550	20231024	5.30	64100	-71.17	20230209	17550	5.30	20231024	64100	-71.17	20230209	17550	5.30	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
40	20231025	101150	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18480	20	2	0.11	79378680	4310	18.10	18460	18620	18210	23950	12930	18460	18417.33	0.75	1059	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	991	52.80	3.81	12	0.08	350.00	4847.00	64100	20230209	-71.17	17550	20231024	5.30	64100	-71.17	20230209	17550	5.30	20231024	64100	-71.17	20230209	17550	5.30	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
41	20231025	091145	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18290	-170	5	-0.92	19164460	1045	4.39	18460	18510	18210	23950	12930	18460	18339.20	0.75	359	19200	18830	18190	17820	17180	19015	18005	5	5490	100	11070	10	1	5360550	980	52.26	3.77	12	0.02	350.00	4847.00	64100	20230209	-71.47	17550	20231024	4.22	64100	-71.47	20230209	17550	4.22	20231024	64100	-71.47	20230209	17550	4.22	20231024	1.99	N	408900	100	5 억	40261	N	N	2	N	N
42	20231024	161117	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	18460	120	2	0.65	426255510	23817	403.75	18340	18560	17550	23800	12840	18340	17895.98	0.63	6700	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	990	52.74	3.81	12	0.44	350.00	4847.00	64100	20230209	-71.20	17550	20231024	5.19	64100	-71.20	20230209	17550	5.19	20231024	64100	-71.20	20230209	17550	5.19	20231024	2.12	N	408900	100	5 억	33530	N	N	2	N	N
43	20231024	151138	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	18430	90	2	0.49	405441800	22686	384.57	18340	18560	17550	23800	12840	18340	17870.69	0.63	6272	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	988	52.66	3.80	12	0.42	350.00	4847.00	64100	20230209	-71.25	17550	20231024	5.01	64100	-71.25	20230209	17550	5.01	20231024	64100	-71.25	20230209	17550	5.01	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
44	20231024	141120	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	18080	-260	5	-1.42	362280440	20308	344.26	18340	18560	17550	23800	12840	18340	17837.86	0.63	6111	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	969	51.66	3.73	12	0.38	350.00	4847.00	64100	20230209	-71.79	17550	20231024	3.02	64100	-71.79	20230209	17550	3.02	20231024	64100	-71.79	20230209	17550	3.02	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
45	20231024	131123	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17770	-570	5	-3.11	210972510	11797	199.98	18340	18560	17550	23800	12840	18340	17881.32	0.63	1548	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	953	50.77	3.67	12	0.22	350.00	4847.00	64100	20230209	-72.28	17550	20231024	1.25	64100	-72.28	20230209	17550	1.25	20231024	64100	-72.28	20230209	17550	1.25	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
46	20231024	121136	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17990	-350	5	-1.91	122044310	6810	115.44	18340	18560	17550	23800	12840	18340	17917.74	0.63	-1321	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	964	51.40	3.71	12	0.13	350.00	4847.00	64100	20230209	-71.93	17550	20231024	2.51	64100	-71.93	20230209	17550	2.51	20231024	64100	-71.93	20230209	17550	2.51	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
47	20231024	111131	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17830	-510	5	-2.78	108551780	6052	102.59	18340	18560	17550	23800	12840	18340	17932.61	0.63	-1495	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	956	50.94	3.68	12	0.11	350.00	4847.00	64100	20230209	-72.18	17550	20231024	1.60	64100	-72.18	20230209	17550	1.60	20231024	64100	-72.18	20230209	17550	1.60	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
48	20231024	101122	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	17710	-630	5	-3.44	82665740	4588	77.78	18340	18560	17710	23800	12840	18340	18013.69	0.63	-2230	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	949	50.60	3.65	12	0.09	350.00	4847.00	64100	20230209	-72.37	17710	20231024	0.00	64100	-72.37	20230209	17710	0.00	20231024	64100	-72.37	20230209	17710	0.00	20231024	2.12	N	408900	100	5 억	33530	N	N	0	N	N
49	20231024	091129	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	18280	-60	5	-0.33	13358830	725	12.29	18340	18560	18280	23800	12840	18340	18433.45	0.63	-183	18680	18510	18280	18110	17880	18595	18195	5	5460	100	11000	10	1	5360550	980	52.23	3.77	12	0.01	350.00	4847.00	64100	20230209	-71.48	18030	20231020	1.39	64100	-71.48	20230209	18030	1.39	20231020	64100	-71.48	20230209	18030	1.39	20231020	2.12	N	408900	100	5 억	33530	N	N	0	N	N
50	20231023	161112	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18340	120	2	0.66	107659210	5899	24.37	18110	18450	18050	23650	12760	18220	18249.96	0.61	728	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	983	52.40	3.78	12	0.11	350.00	4847.00	64100	20230209	-71.39	18030	20231020	1.72	64100	-71.39	20230209	18030	1.72	20231020	64100	-71.39	20230209	18030	1.72	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
51	20231023	151118	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18190	-30	5	-0.16	105777010	5796	23.94	18110	18450	18050	23650	12760	18220	18250.00	0.61	671	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	975	51.97	3.75	12	0.11	350.00	4847.00	64100	20230209	-71.62	18030	20231020	0.89	64100	-71.62	20230209	18030	0.89	20231020	64100	-71.62	20230209	18030	0.89	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
52	20231023	141115	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18180	-40	5	-0.22	78153960	4273	17.65	18110	18450	18110	23650	12760	18220	18290.18	0.61	601	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	975	51.94	3.75	12	0.08	350.00	4847.00	64100	20230209	-71.64	18030	20231020	0.83	64100	-71.64	20230209	18030	0.83	20231020	64100	-71.64	20230209	18030	0.83	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
53	20231023	131123	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18220	0	3	0.00	70763990	3867	15.97	18110	18450	18110	23650	12760	18220	18299.45	0.61	631	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	977	52.06	3.76	12	0.07	350.00	4847.00	64100	20230209	-71.58	18030	20231020	1.05	64100	-71.58	20230209	18030	1.05	20231020	64100	-71.58	20230209	18030	1.05	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
54	20231023	121111	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18210	-10	5	-0.05	66546240	3636	15.02	18110	18450	18110	23650	12760	18220	18302.05	0.61	556	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	976	52.03	3.76	12	0.07	350.00	4847.00	64100	20230209	-71.59	18030	20231020	1.00	64100	-71.59	20230209	18030	1.00	20231020	64100	-71.59	20230209	18030	1.00	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
55	20231023	111110	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18320	100	2	0.55	53336580	2915	12.04	18110	18450	18110	23650	12760	18220	18297.28	0.61	645	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	982	52.34	3.78	12	0.05	350.00	4847.00	64100	20230209	-71.42	18030	20231020	1.61	64100	-71.42	20230209	18030	1.61	20231020	64100	-71.42	20230209	18030	1.61	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
56	20231023	101102	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18180	-40	5	-0.22	37622670	2057	8.50	18110	18450	18110	23650	12760	18220	18290.07	0.61	531	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	975	51.94	3.75	12	0.04	350.00	4847.00	64100	20230209	-71.64	18030	20231020	0.83	64100	-71.64	20230209	18030	0.83	20231020	64100	-71.64	20230209	18030	0.83	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
57	20231023	091124	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	18410	190	2	1.04	17409670	952	3.93	18110	18450	18110	23650	12760	18220	18287.47	0.61	250	19853	19036	18533	17716	17213	18785	17465	5	5430	100	10930	10	1	5360550	987	52.60	3.80	12	0.02	350.00	4847.00	64100	20230209	-71.28	18030	20231020	2.11	64100	-71.28	20230209	18030	2.11	20231020	64100	-71.28	20230209	18030	2.11	20231020	2.13	N	408900	100	5 억	32751	N	N	0	N	N
58	20231020	161106	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18220	-1440	5	-7.32	450690500	24147	231.32	19210	19350	18030	25550	13770	19660	18666.82	0.61	-713	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	977	52.06	3.76	12	0.45	350.00	4847.00	64100	20230209	-71.58	18030	20231020	1.05	64100	-71.58	20230209	18030	1.05	20231020	64100	-71.58	20230209	18030	1.05	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
59	20231020	151104	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18250	-1410	5	-7.17	433669680	23216	222.40	19210	19350	18030	25550	13770	19660	18679.78	0.61	-684	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	978	52.14	3.77	12	0.43	350.00	4847.00	64100	20230209	-71.53	18030	20231020	1.22	64100	-71.53	20230209	18030	1.22	20231020	64100	-71.53	20230209	18030	1.22	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
60	20231020	141117	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18600	-1060	5	-5.39	389360490	20799	199.24	19210	19350	18030	25550	13770	19660	18720.15	0.61	-17	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	997	53.14	3.84	12	0.39	350.00	4847.00	64100	20230209	-70.98	18030	20231020	3.16	64100	-70.98	20230209	18030	3.16	20231020	64100	-70.98	20230209	18030	3.16	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
61	20231020	131047	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18330	-1330	5	-6.77	354034990	18894	180.99	19210	19350	18030	25550	13770	19660	18737.96	0.61	78	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	983	52.37	3.78	12	0.35	350.00	4847.00	64100	20230209	-71.40	18030	20231020	1.66	64100	-71.40	20230209	18030	1.66	20231020	64100	-71.40	20230209	18030	1.66	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
62	20231020	121058	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18320	-1340	5	-6.82	335097640	17859	171.08	19210	19350	18030	25550	13770	19660	18763.52	0.61	136	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	982	52.34	3.78	12	0.33	350.00	4847.00	64100	20230209	-71.42	18030	20231020	1.61	64100	-71.42	20230209	18030	1.61	20231020	64100	-71.42	20230209	18030	1.61	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
63	20231020	111109	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18290	-1370	5	-6.97	324881810	17297	165.70	19210	19350	18030	25550	13770	19660	18782.55	0.61	437	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	980	52.26	3.77	12	0.32	350.00	4847.00	64100	20230209	-71.47	18030	20231020	1.44	64100	-71.47	20230209	18030	1.44	20231020	64100	-71.47	20230209	18030	1.44	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
64	20231020	101100	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	18820	-840	5	-4.27	172459640	9003	86.24	19210	19350	18820	25550	13770	19660	19155.80	0.61	-710	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	1009	53.77	3.88	12	0.17	350.00	4847.00	64100	20230209	-70.64	18820	20231020	0.00	64100	-70.64	20230209	18820	0.00	20231020	64100	-70.64	20230209	18820	0.00	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
65	20231020	091057	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19300	-360	5	-1.83	90482900	4689	44.92	19210	19350	19210	25550	13770	19660	19296.84	0.61	605	20353	20006	19753	19406	19153	19880	19280	5	5890	100	11790	10	1	5360550	1035	55.14	3.98	12	0.09	350.00	4847.00	64100	20230209	-69.89	19210	20231020	0.47	64100	-69.89	20230209	19210	0.47	20231020	64100	-69.89	20230209	19210	0.47	20231020	2.15	N	408900	100	5 억	32944	N	N	0	N	N
66	20231019	161057	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19660	-540	5	-2.67	201177060	10188	114.06	19940	20100	19500	26250	14150	20200	19746.83	0.65	-1836	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1054	56.17	4.06	12	0.19	350.00	4847.00	64100	20230209	-69.33	19500	20231019	0.82	64100	-69.33	20230209	19500	0.82	20231019	64100	-69.33	20230209	19500	0.82	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
67	20231019	151044	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19680	-520	5	-2.57	193903290	9818	109.92	19940	20100	19500	26250	14150	20200	19749.77	0.65	-1895	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1055	56.23	4.06	12	0.18	350.00	4847.00	64100	20230209	-69.30	19500	20231019	0.92	64100	-69.30	20230209	19500	0.92	20231019	64100	-69.30	20230209	19500	0.92	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
68	20231019	141100	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19500	-700	5	-3.47	183969290	9312	104.25	19940	20100	19500	26250	14150	20200	19756.15	0.65	-1692	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1045	55.71	4.02	12	0.17	350.00	4847.00	64100	20230209	-69.58	19500	20231019	0.00	64100	-69.58	20230209	19500	0.00	20231019	64100	-69.58	20230209	19500	0.00	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
69	20231019	131051	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19530	-670	5	-3.32	148203940	7481	83.76	19940	20100	19530	26250	14150	20200	19810.71	0.65	-1138	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1047	55.80	4.03	12	0.14	350.00	4847.00	64100	20230209	-69.53	19530	20231019	0.00	64100	-69.53	20230209	19530	0.00	20231019	64100	-69.53	20230209	19530	0.00	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
70	20231019	121058	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19600	-600	5	-2.97	134173870	6764	75.73	19940	20100	19600	26250	14150	20200	19836.47	0.65	-815	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1051	56.00	4.04	12	0.13	350.00	4847.00	64100	20230209	-69.42	19600	20231019	0.00	64100	-69.42	20230209	19600	0.00	20231019	64100	-69.42	20230209	19600	0.00	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
71	20231019	111051	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19990	-210	5	-1.04	70855090	3553	39.78	19940	20100	19770	26250	14150	20200	19942.33	0.65	-888	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1072	57.11	4.12	12	0.07	350.00	4847.00	64100	20230209	-68.81	19770	20231019	1.11	64100	-68.81	20230209	19770	1.11	20231019	64100	-68.81	20230209	19770	1.11	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
72	20231019	101046	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19930	-270	5	-1.34	67496830	3385	37.90	19940	20100	19770	26250	14150	20200	19939.98	0.65	-888	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1068	56.94	4.11	12	0.06	350.00	4847.00	64100	20230209	-68.91	19770	20231019	0.81	64100	-68.91	20230209	19770	0.81	20231019	64100	-68.91	20230209	19770	0.81	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
73	20231019	091054	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	19850	-350	5	-1.73	44716420	2242	25.10	19940	20100	19850	26250	14150	20200	19944.88	0.65	-830	21066	20632	20366	19932	19666	20500	19800	5	6050	100	12120	10	1	5360550	1064	56.71	4.10	12	0.04	350.00	4847.00	64100	20230209	-69.03	19850	20231019	0.00	64100	-69.03	20230209	19850	0.00	20231019	64100	-69.03	20230209	19850	0.00	20231019	2.18	N	408900	100	5 억	34886	N	N	0	N	N
74	20231018	161059	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20200	-550	5	-2.65	180430350	8930	123.38	20800	20800	20100	26950	14550	20750	20204.97	0.65	10	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1083	57.71	4.17	12	0.17	350.00	4847.00	64100	20230209	-68.49	20100	20231018	0.50	64100	-68.49	20230209	20100	0.50	20231018	64100	-68.49	20230209	20100	0.50	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
75	20231018	151050	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20100	-650	5	-3.13	173327750	8578	118.51	20800	20800	20100	26950	14550	20750	20206.08	0.65	-89	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1077	57.43	4.15	12	0.16	350.00	4847.00	64100	20230209	-68.64	20100	20231018	0.00	64100	-68.64	20230209	20100	0.00	20231018	64100	-68.64	20230209	20100	0.00	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
76	20231018	141034	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20150	-600	5	-2.89	124193400	6138	84.80	20800	20800	20100	26950	14550	20750	20233.53	0.65	-223	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1080	57.57	4.16	12	0.11	350.00	4847.00	64100	20230209	-68.56	20100	20231018	0.25	64100	-68.56	20230209	20100	0.25	20231018	64100	-68.56	20230209	20100	0.25	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
77	20231018	131031	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20350	-400	5	-1.93	82541350	4076	56.31	20800	20800	20100	26950	14550	20750	20250.58	0.65	-149	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1091	58.14	4.20	12	0.08	350.00	4847.00	64100	20230209	-68.25	20100	20231018	1.24	64100	-68.25	20230209	20100	1.24	20231018	64100	-68.25	20230209	20100	1.24	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
78	20231018	121051	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20200	-550	5	-2.65	72507000	3580	49.46	20800	20800	20100	26950	14550	20750	20253.35	0.65	42	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1083	57.71	4.17	12	0.07	350.00	4847.00	64100	20230209	-68.49	20100	20231018	0.50	64100	-68.49	20230209	20100	0.50	20231018	64100	-68.49	20230209	20100	0.50	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
79	20231018	111042	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20200	-550	5	-2.65	52269250	2577	35.60	20800	20800	20100	26950	14550	20750	20282.98	0.65	79	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1083	57.71	4.17	12	0.05	350.00	4847.00	64100	20230209	-68.49	20100	20231018	0.50	64100	-68.49	20230209	20100	0.50	20231018	64100	-68.49	20230209	20100	0.50	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
80	20231018	101054	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20250	-500	5	-2.41	36526100	1800	24.87	20800	20800	20100	26950	14550	20750	20292.28	0.65	15	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1086	57.86	4.18	12	0.03	350.00	4847.00	64100	20230209	-68.41	20100	20231018	0.75	64100	-68.41	20230209	20100	0.75	20231018	64100	-68.41	20230209	20100	0.75	20231018	2.21	N	408900	100	5 억	35054	N	N	1	N	N
81	20231018	091035	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-350	5	-1.69	886250	43	0.59	20800	20800	20400	26950	14550	20750	20610.47	0.65	-7	21683	21216	20783	20316	19883	21000	20100	5	6200	100	12450	50	1	5360550	1094	58.29	4.21	12	0.00	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.21	N	408900	100	5 억	35054	N	N	1	N	N
82	20231017	161040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20750	200	2	0.97	149082400	7208	81.75	20950	21250	20350	26700	14400	20550	20684.04	0.64	611	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1112	59.29	4.28	12	0.13	350.00	4847.00	64100	20230209	-67.63	20150	20231006	2.98	64100	-67.63	20230209	20150	2.98	20231006	64100	-67.63	20230209	20150	2.98	20231006	2.20	N	408900	100	5 억	34443	N	N	1	N	N
83	20231017	151047	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20500	-50	5	-0.24	140945950	6811	77.25	20950	21250	20350	26700	14400	20550	20695.17	0.64	562	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1099	58.57	4.23	12	0.13	350.00	4847.00	64100	20230209	-68.02	20150	20231006	1.74	64100	-68.02	20230209	20150	1.74	20231006	64100	-68.02	20230209	20150	1.74	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
84	20231017	141049	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20500	-50	5	-0.24	107153300	5157	58.49	20950	21250	20400	26700	14400	20550	20780.96	0.64	392	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1099	58.57	4.23	12	0.10	350.00	4847.00	64100	20230209	-68.02	20150	20231006	1.74	64100	-68.02	20230209	20150	1.74	20231006	64100	-68.02	20230209	20150	1.74	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
85	20231017	131041	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20650	100	2	0.49	93117950	4475	50.75	20950	21250	20400	26700	14400	20550	20812.05	0.64	501	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1107	59.00	4.26	12	0.08	350.00	4847.00	64100	20230209	-67.78	20150	20231006	2.48	64100	-67.78	20230209	20150	2.48	20231006	64100	-67.78	20230209	20150	2.48	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
86	20231017	121046	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-150	5	-0.73	87837900	4218	47.84	20950	21250	20400	26700	14400	20550	20828.57	0.64	478	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1094	58.29	4.21	12	0.08	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
87	20231017	111034	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20800	250	2	1.22	58429000	2793	31.68	20950	21250	20800	26700	14400	20550	20928.06	0.64	436	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1115	59.43	4.29	12	0.05	350.00	4847.00	64100	20230209	-67.55	20150	20231006	3.23	64100	-67.55	20230209	20150	3.23	20231006	64100	-67.55	20230209	20150	3.23	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
88	20231017	101026	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21050	500	2	2.43	38959700	1862	21.12	20950	21250	20800	26700	14400	20550	20936.23	0.64	461	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1128	60.14	4.34	12	0.03	350.00	4847.00	64100	20230209	-67.16	20150	20231006	4.47	64100	-67.16	20230209	20150	4.47	20231006	64100	-67.16	20230209	20150	4.47	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
89	20231017	091040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	21000	450	2	2.19	6342100	304	3.45	20950	21000	20800	26700	14400	20550	20940.53	0.64	-32	22083	21316	20833	20066	19583	21075	19825	5	6150	100	12330	50	1	5360550	1126	60.00	4.33	12	0.01	350.00	4847.00	64100	20230209	-67.24	20150	20231006	4.22	64100	-67.24	20230209	20150	4.22	20231006	64100	-67.24	20230209	20150	4.22	20231006	2.20	N	408900	100	5 억	34443	N	N	6	N	N
90	20231016	161036	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20550	-800	5	-3.75	181098650	8815	72.11	21600	21600	20350	27750	14950	21350	20544.36	0.65	-604	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1102	58.71	4.24	12	0.16	350.00	4847.00	64100	20230209	-67.94	20150	20231006	1.99	64100	-67.94	20230209	20150	1.99	20231006	64100	-67.94	20230209	20150	1.99	20231006	2.19	N	408900	100	5 억	35044	N	N	6	N	N
91	20231016	151037	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20500	-850	5	-3.98	165757950	8070	66.02	21600	21600	20350	27750	14950	21350	20540.02	0.65	-680	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1099	58.57	4.23	12	0.15	350.00	4847.00	64100	20230209	-68.02	20150	20231006	1.74	64100	-68.02	20230209	20150	1.74	20231006	64100	-68.02	20230209	20150	1.74	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
92	20231016	141038	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-950	5	-4.45	142656250	6939	56.77	21600	21600	20350	27750	14950	21350	20558.62	0.65	-797	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1094	58.29	4.21	12	0.13	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
93	20231016	131030	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-950	5	-4.45	108037750	5249	42.94	21600	21600	20350	27750	14950	21350	20582.54	0.65	-605	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1094	58.29	4.21	12	0.10	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
94	20231016	121032	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-950	5	-4.45	94426850	4582	37.48	21600	21600	20400	27750	14950	21350	20608.22	0.65	-363	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1094	58.29	4.21	12	0.09	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
95	20231016	111026	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20500	-850	5	-3.98	72560100	3511	28.72	21600	21600	20400	27750	14950	21350	20666.51	0.65	-280	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1099	58.57	4.23	12	0.07	350.00	4847.00	64100	20230209	-68.02	20150	20231006	1.74	64100	-68.02	20230209	20150	1.74	20231006	64100	-68.02	20230209	20150	1.74	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
96	20231016	101019	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20600	-750	5	-3.51	61242900	2959	24.21	21600	21600	20400	27750	14950	21350	20697.16	0.65	-179	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1104	58.86	4.25	12	0.06	350.00	4847.00	64100	20230209	-67.86	20150	20231006	2.23	64100	-67.86	20230209	20150	2.23	20231006	64100	-67.86	20230209	20150	2.23	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
97	20231016	091021	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20850	-500	5	-2.34	12281350	580	4.74	21600	21600	20700	27750	14950	21350	21174.74	0.65	-415	23216	22282	21816	20882	20416	22050	20650	5	6400	100	12810	50	1	5360550	1118	59.57	4.30	12	0.01	350.00	4847.00	64100	20230209	-67.47	20150	20231006	3.47	64100	-67.47	20230209	20150	3.47	20231006	64100	-67.47	20230209	20150	3.47	20231006	2.19	N	408900	100	5 억	35044	N	N	21	N	N
98	20231012	161055	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22600	1800	2	8.65	2869745000	122621	1307.40	21950	26000	21650	27000	14600	20800	23404.09	0.82	-9450	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1211	64.57	4.66	12	2.29	350.00	4847.00	64100	20230209	-64.74	20150	20231006	12.16	64100	-64.74	20230209	20150	12.16	20231006	64100	-64.74	20230209	20150	12.16	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
99	20231012	151029	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22450	1650	2	7.93	2812554500	120078	1280.29	21950	26000	21650	27000	14600	20800	23422.73	0.82	-9352	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1203	64.14	4.63	12	2.24	350.00	4847.00	64100	20230209	-64.98	20150	20231006	11.41	64100	-64.98	20230209	20150	11.41	20231006	64100	-64.98	20230209	20150	11.41	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
100	20231012	141032	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22350	1550	2	7.45	2784802550	118840	1267.09	21950	26000	21650	27000	14600	20800	23433.21	0.82	-9563	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1198	63.86	4.61	12	2.22	350.00	4847.00	64100	20230209	-65.13	20150	20231006	10.92	64100	-65.13	20230209	20150	10.92	20231006	64100	-65.13	20230209	20150	10.92	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
101	20231012	131031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22550	1750	2	8.41	2730079350	116407	1241.15	21950	26000	21650	27000	14600	20800	23452.88	0.82	-9681	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1209	64.43	4.65	12	2.17	350.00	4847.00	64100	20230209	-64.82	20150	20231006	11.91	64100	-64.82	20230209	20150	11.91	20231006	64100	-64.82	20230209	20150	11.91	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
102	20231012	121043	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22250	1450	2	6.97	2680437050	114201	1217.62	21950	26000	21650	27000	14600	20800	23471.22	0.82	-10000	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1193	63.57	4.59	12	2.13	350.00	4847.00	64100	20230209	-65.29	20150	20231006	10.42	64100	-65.29	20230209	20150	10.42	20231006	64100	-65.29	20230209	20150	10.42	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
103	20231012	111040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22300	1500	2	7.21	2639724950	112369	1198.09	21950	26000	21650	27000	14600	20800	23491.58	0.82	-10260	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1195	63.71	4.60	12	2.10	350.00	4847.00	64100	20230209	-65.21	20150	20231006	10.67	64100	-65.21	20230209	20150	10.67	20231006	64100	-65.21	20230209	20150	10.67	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
104	20231012	101032	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22950	2150	2	10.34	2504319350	106316	1133.55	21950	26000	21650	27000	14600	20800	23555.43	0.82	-10673	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1230	65.57	4.73	12	1.98	350.00	4847.00	64100	20230209	-64.20	20150	20231006	13.90	64100	-64.20	20230209	20150	13.90	20231006	64100	-64.20	20230209	20150	13.90	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
105	20231012	091040	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	22150	1350	2	6.49	284494150	12634	134.71	21950	23000	21650	27000	14600	20800	22518.14	0.82	-755	21633	21216	20683	20266	19733	21425	20475	5	6200	100	12480	50	1	5360550	1187	63.29	4.57	12	0.24	350.00	4847.00	64100	20230209	-65.44	20150	20231006	9.93	64100	-65.44	20230209	20150	9.93	20231006	64100	-65.44	20230209	20150	9.93	20231006	2.19	N	408900	100	5 억	44149	N	N	0	N	N
106	20231011	161028	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20800	500	2	2.46	183850150	8845	150.45	20150	21100	20150	26350	14250	20300	20785.77	0.76	3469	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1115	59.43	4.29	12	0.17	350.00	4847.00	64100	20230209	-67.55	20150	20231011	3.23	64100	-67.55	20230209	20150	3.23	20231011	64100	-67.55	20230209	20150	3.23	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
107	20231011	151034	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	21050	750	2	3.69	175121750	8427	143.34	20150	21100	20150	26350	14250	20300	20781.03	0.76	3417	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1128	60.14	4.34	12	0.16	350.00	4847.00	64100	20230209	-67.16	20150	20231011	4.47	64100	-67.16	20230209	20150	4.47	20231011	64100	-67.16	20230209	20150	4.47	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
108	20231011	141036	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	21000	700	2	3.45	158854150	7654	130.19	20150	21100	20150	26350	14250	20300	20754.40	0.76	3346	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1126	60.00	4.33	12	0.14	350.00	4847.00	64100	20230209	-67.24	20150	20231011	4.22	64100	-67.24	20230209	20150	4.22	20231011	64100	-67.24	20230209	20150	4.22	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
109	20231011	131025	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20850	550	2	2.71	142898000	6890	117.20	20150	21100	20150	26350	14250	20300	20739.91	0.76	2722	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1118	59.57	4.30	12	0.13	350.00	4847.00	64100	20230209	-67.47	20150	20231011	3.47	64100	-67.47	20230209	20150	3.47	20231011	64100	-67.47	20230209	20150	3.47	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
110	20231011	121044	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20750	450	2	2.22	117655300	5676	96.55	20150	21100	20150	26350	14250	20300	20728.56	0.76	2356	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1112	59.29	4.28	12	0.11	350.00	4847.00	64100	20230209	-67.63	20150	20231011	2.98	64100	-67.63	20230209	20150	2.98	20231011	64100	-67.63	20230209	20150	2.98	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
111	20231011	111038	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20950	650	2	3.20	103914250	5013	85.27	20150	21100	20150	26350	14250	20300	20728.95	0.76	1980	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1123	59.86	4.32	12	0.09	350.00	4847.00	64100	20230209	-67.32	20150	20231011	3.97	64100	-67.32	20230209	20150	3.97	20231011	64100	-67.32	20230209	20150	3.97	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
112	20231011	101031	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	21050	750	2	3.69	81149600	3916	66.61	20150	21100	20150	26350	14250	20300	20722.57	0.76	1564	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1128	60.14	4.34	12	0.07	350.00	4847.00	64100	20230209	-67.16	20150	20231011	4.47	64100	-67.16	20230209	20150	4.47	20231011	64100	-67.16	20230209	20150	4.47	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
113	20231011	091033	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20400	100	2	0.49	2541750	124	2.11	20150	21000	20150	26350	14250	20300	20497.98	0.76	-6	21333	20816	20483	19966	19633	20650	19800	5	6050	100	12180	50	1	5360550	1094	58.29	4.21	12	0.00	350.00	4847.00	64100	20230209	-68.17	20150	20231011	1.24	64100	-68.17	20230209	20150	1.24	20231011	64100	-68.17	20230209	20150	1.24	20231011	2.21	N	408900	100	5 억	40713	N	N	0	N	N
114	20231010	161638	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20300	-700	5	-3.33	120308400	5879	129.98	20800	21000	20150	27300	14700	21000	20464.09	0.76	-93	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1088	58.00	4.19	12	0.11	350.00	4847.00	64100	20230209	-68.33	20150	20231010	0.74	64100	-68.33	20230209	20150	0.74	20231010	64100	-68.33	20230209	20150	0.74	20231010	2.22	N	408900	100	5 억	40821	N	N	2	N	N
115	20231010	151019	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	20450	-550	5	-2.62	107973900	5274	116.60	20800	21000	20150	27300	14700	21000	20472.87	0.76	-196	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1096	58.43	4.22	12	0.10	350.00	4847.00	64100	20230209	-68.10	20150	20231010	1.49	64100	-68.10	20230209	20150	1.49	20231010	64100	-68.10	20230209	20150	1.49	20231010	2.22	N	408900	100	5 억	40821	N	N	2	N	N
116	20231010	141026	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20400	-600	5	-2.86	79586200	3871	85.58	20800	21000	20200	27300	14700	21000	20559.60	0.76	297	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1094	58.29	4.21	12	0.07	350.00	4847.00	64100	20230209	-68.17	20150	20231006	1.24	64100	-68.17	20230209	20150	1.24	20231006	64100	-68.17	20230209	20150	1.24	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
117	20231010	131019	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20500	-500	5	-2.38	54181350	2625	58.04	20800	21000	20350	27300	14700	21000	20640.51	0.76	445	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1099	58.57	4.23	12	0.05	350.00	4847.00	64100	20230209	-68.02	20150	20231006	1.74	64100	-68.02	20230209	20150	1.74	20231006	64100	-68.02	20230209	20150	1.74	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
118	20231010	121016	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20800	-200	5	-0.95	41325600	2001	44.24	20800	21000	20350	27300	14700	21000	20652.47	0.76	892	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1115	59.43	4.29	12	0.04	350.00	4847.00	64100	20230209	-67.55	20150	20231006	3.23	64100	-67.55	20230209	20150	3.23	20231006	64100	-67.55	20230209	20150	3.23	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
119	20231010	110957	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20800	-200	5	-0.95	37749150	1829	40.44	20800	21000	20350	27300	14700	21000	20639.23	0.76	1019	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1115	59.43	4.29	12	0.03	350.00	4847.00	64100	20230209	-67.55	20150	20231006	3.23	64100	-67.55	20230209	20150	3.23	20231006	64100	-67.55	20230209	20150	3.23	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
120	20231010	101008	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20800	-200	5	-0.95	26123200	1268	28.03	20800	21000	20350	27300	14700	21000	20601.89	0.76	752	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1115	59.43	4.29	12	0.02	350.00	4847.00	64100	20230209	-67.55	20150	20231006	3.23	64100	-67.55	20230209	20150	3.23	20231006	64100	-67.55	20230209	20150	3.23	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
121	20231010	091002	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	20450	-550	5	-2.62	3977250	193	4.27	20800	21000	20400	27300	14700	21000	20607.51	0.76	-5	22033	21516	20833	20316	19633	21775	20575	5	6300	100	12600	50	1	5360550	1096	58.43	4.22	12	0.00	350.00	4847.00	64100	20230209	-68.10	20150	20231006	1.49	64100	-68.10	20230209	20150	1.49	20231006	64100	-68.10	20230209	20150	1.49	20231006	2.22	N	408900	100	5 억	40821	N	N	2	N	N
122	20231006	161010	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21000	350	2	1.69	93950550	4522	73.23	20150	21350	20150	26800	14500	20650	20776.33	0.73	1751	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1126	60.00	4.33	12	0.08	350.00	4847.00	64100	20230209	-67.24	20150	20231006	4.22	64100	-67.24	20230209	20150	4.22	20231006	64100	-67.24	20230209	20150	4.22	20231006	2.19	N	408900	100	5 억	39080	N	N	2	N	N
123	20231006	150956	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	20900	250	2	1.21	78911600	3802	61.57	20150	21350	20150	26800	14500	20650	20755.29	0.73	1238	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1120	59.71	4.31	12	0.07	350.00	4847.00	64100	20230209	-67.39	20150	20231006	3.72	64100	-67.39	20230209	20150	3.72	20231006	64100	-67.39	20230209	20150	3.72	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
124	20231006	140958	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21050	400	2	1.94	70032700	3376	54.67	20150	21350	20150	26800	14500	20650	20744.28	0.73	1049	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1128	60.14	4.34	12	0.06	350.00	4847.00	64100	20230209	-67.16	20150	20231006	4.47	64100	-67.16	20230209	20150	4.47	20231006	64100	-67.16	20230209	20150	4.47	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
125	20231006	130946	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21000	350	2	1.69	53167600	2568	41.59	20150	21350	20150	26800	14500	20650	20703.89	0.73	878	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1126	60.00	4.33	12	0.05	350.00	4847.00	64100	20230209	-67.24	20150	20231006	4.22	64100	-67.24	20230209	20150	4.22	20231006	64100	-67.24	20230209	20150	4.22	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
126	20231006	120946	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21050	400	2	1.94	48552150	2347	38.01	20150	21350	20150	26800	14500	20650	20686.90	0.73	740	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1128	60.14	4.34	12	0.04	350.00	4847.00	64100	20230209	-67.16	20150	20231006	4.47	64100	-67.16	20230209	20150	4.47	20231006	64100	-67.16	20230209	20150	4.47	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
127	20231006	110937	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	20700	50	2	0.24	39211950	1902	30.80	20150	21350	20150	26800	14500	20650	20616.17	0.73	697	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1110	59.14	4.27	12	0.04	350.00	4847.00	64100	20230209	-67.71	20150	20231006	2.73	64100	-67.71	20230209	20150	2.73	20231006	64100	-67.71	20230209	20150	2.73	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
128	20231006	100945	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	20900	250	2	1.21	31465100	1531	24.79	20150	21350	20150	26800	14500	20650	20551.99	0.73	524	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1120	59.71	4.31	12	0.03	350.00	4847.00	64100	20230209	-67.39	20150	20231006	3.72	64100	-67.39	20230209	20150	3.72	20231006	64100	-67.39	20230209	20150	3.72	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N
129	20231006	090936	00	50.00	KOSDAQ	신저가	방송서비스	N	N	N	N	50	N	21050	400	2	1.94	16717250	817	13.23	20150	21350	20150	26800	14500	20650	20461.75	0.73	487	21650	21150	20700	20200	19750	20925	19975	5	6150	100	12390	50	1	5360550	1128	60.14	4.34	12	0.02	350.00	4847.00	64100	20230209	-67.16	20150	20231006	4.47	64100	-67.16	20230209	20150	4.47	20231006	64100	-67.16	20230209	20150	4.47	20231006	2.19	N	408900	100	5 억	39080	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History