KissMeData/131100/price/prices-20230901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160819	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1940	6	2	0.31	26360580	13681	52.04	1914	1945	1914	2510	1354	1934	1926.80	262	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	544	-23.95	0.74	12	0.05	-81.00	2633.00	4255	20230419	-54.41	1880	20230925	3.19	4255	-54.41	20230419	1880	3.19	20230925	4255	-54.41	20230419	1880	3.19	20230925	N	131100	500	140 억	N	N	N	N
3	20230927	150826	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1943	9	2	0.47	24741687	12847	48.87	1914	1945	1914	2510	1354	1934	1925.87	784	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	545	-23.99	0.74	12	0.05	-81.00	2633.00	4255	20230419	-54.34	1880	20230925	3.35	4255	-54.34	20230419	1880	3.35	20230925	4255	-54.34	20230419	1880	3.35	20230925	N	131100	500	140 억	N	N	N	N
4	20230927	140827	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1935	1	2	0.05	20517744	10666	40.57	1914	1935	1914	2510	1354	1934	1923.66	-196	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	543	-23.89	0.73	12	0.04	-81.00	2633.00	4255	20230419	-54.52	1880	20230925	2.93	4255	-54.52	20230419	1880	2.93	20230925	4255	-54.52	20230419	1880	2.93	20230925	N	131100	500	140 억	N	N	N	N
5	20230927	130815	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1928	-6	5	-0.31	16102010	8379	31.87	1914	1935	1914	2510	1354	1934	1921.71	-1003	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	541	-23.80	0.73	12	0.03	-81.00	2633.00	4255	20230419	-54.69	1880	20230925	2.55	4255	-54.69	20230419	1880	2.55	20230925	4255	-54.69	20230419	1880	2.55	20230925	N	131100	500	140 억	N	N	N	N
6	20230927	120815	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1925	-9	5	-0.47	15330431	7978	30.35	1914	1935	1914	2510	1354	1934	1921.59	-851	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	540	-23.77	0.73	12	0.03	-81.00	2633.00	4255	20230419	-54.76	1880	20230925	2.39	4255	-54.76	20230419	1880	2.39	20230925	4255	-54.76	20230419	1880	2.39	20230925	N	131100	500	140 억	N	N	N	N
7	20230927	110824	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1924	-10	5	-0.52	11789779	6138	23.35	1914	1935	1914	2510	1354	1934	1920.79	-177	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	540	-23.75	0.73	12	0.02	-81.00	2633.00	4255	20230419	-54.78	1880	20230925	2.34	4255	-54.78	20230419	1880	2.34	20230925	4255	-54.78	20230419	1880	2.34	20230925	N	131100	500	140 억	N	N	N	N
8	20230927	100817	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1925	-9	5	-0.47	7742027	4031	15.33	1914	1935	1914	2510	1354	1934	1920.62	580	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	540	-23.77	0.73	12	0.01	-81.00	2633.00	4255	20230419	-54.76	1880	20230925	2.39	4255	-54.76	20230419	1880	2.39	20230925	4255	-54.76	20230419	1880	2.39	20230925	N	131100	500	140 억	N	N	N	N
9	20230927	090831	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1914	-20	5	-1.03	3074435	1605	6.10	1914	1934	1914	2510	1354	1934	1915.54	329	1984	1959	1924	1899	1864	1971	1911	140	576	500	1190	1	1	28048252	537	-23.63	0.73	12	0.01	-81.00	2633.00	4255	20230419	-55.02	1880	20230925	1.81	4255	-55.02	20230419	1880	1.81	20230925	4255	-55.02	20230419	1880	1.81	20230925	N	131100	500	140 억	N	N	N	N
10	20230926	160815	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1934	45	2	2.38	50483527	26290	41.69	1890	1949	1889	2455	1323	1889	1920.26	3950	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	542	-23.88	0.73	12	0.09	-81.00	2633.00	4255	20230419	-54.55	1880	20230925	2.87	4255	-54.55	20230419	1880	2.87	20230925	4255	-54.55	20230419	1880	2.87	20230925	N	131100	500	140 억	N	N	N	N
11	20230926	150816	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1933	44	2	2.33	42849284	22335	35.42	1890	1949	1889	2455	1323	1889	1918.48	3970	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	542	-23.86	0.73	12	0.08	-81.00	2633.00	4255	20230419	-54.57	1880	20230925	2.82	4255	-54.57	20230419	1880	2.82	20230925	4255	-54.57	20230419	1880	2.82	20230925	N	131100	500	140 억	N	N	N	N
12	20230926	140810	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1934	45	2	2.38	42044499	21918	34.76	1890	1949	1889	2455	1323	1889	1918.26	4267	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	542	-23.88	0.73	12	0.08	-81.00	2633.00	4255	20230419	-54.55	1880	20230925	2.87	4255	-54.55	20230419	1880	2.87	20230925	4255	-54.55	20230419	1880	2.87	20230925	N	131100	500	140 억	N	N	N	N
13	20230926	130813	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1929	40	2	2.12	37571557	19604	31.09	1890	1949	1889	2455	1323	1889	1916.53	4417	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	541	-23.81	0.73	12	0.07	-81.00	2633.00	4255	20230419	-54.67	1880	20230925	2.61	4255	-54.67	20230419	1880	2.61	20230925	4255	-54.67	20230419	1880	2.61	20230925	N	131100	500	140 억	N	N	N	N
14	20230926	120819	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1931	42	2	2.22	31740345	16580	26.29	1890	1949	1889	2455	1323	1889	1914.38	2825	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	542	-23.84	0.73	12	0.06	-81.00	2633.00	4255	20230419	-54.62	1880	20230925	2.71	4255	-54.62	20230419	1880	2.71	20230925	4255	-54.62	20230419	1880	2.71	20230925	N	131100	500	140 억	N	N	N	N
15	20230926	110816	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1926	37	2	1.96	29098392	15206	24.11	1890	1949	1889	2455	1323	1889	1913.61	2798	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	540	-23.78	0.73	12	0.05	-81.00	2633.00	4255	20230419	-54.74	1880	20230925	2.45	4255	-54.74	20230419	1880	2.45	20230925	4255	-54.74	20230419	1880	2.45	20230925	N	131100	500	140 억	N	N	N	N
16	20230926	100815	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1925	36	2	1.91	19741883	10377	16.46	1890	1925	1889	2455	1323	1889	1902.47	4701	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	540	-23.77	0.73	12	0.04	-81.00	2633.00	4255	20230419	-54.76	1880	20230925	2.39	4255	-54.76	20230419	1880	2.39	20230925	4255	-54.76	20230419	1880	2.39	20230925	N	131100	500	140 억	N	N	N	N
17	20230926	090816	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1904	15	2	0.79	4883828	2565	4.07	1890	1913	1890	2455	1323	1889	1904.03	998	2136	2012	1946	1822	1756	1979	1789	140	566	500	1170	1	1	28048252	534	-23.51	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.25	1880	20230925	1.28	4255	-55.25	20230419	1880	1.28	20230925	4255	-55.25	20230419	1880	1.28	20230925	N	131100	500	140 억	N	N	N	N
18	20230925	160815	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1889	-104	5	-5.22	109519232	55769	436.45	1998	2070	1880	2590	1396	1993	1964.30	-3313	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	1	1	28048252	530	-23.32	0.72	12	0.20	-81.00	2633.00	4255	20230419	-55.61	1880	20230925	0.48	4255	-55.61	20230419	1880	0.48	20230925	4255	-55.61	20230419	1880	0.48	20230925	N	131100	500	140 억	N	N	N	N
19	20230925	150818	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2005	12	2	0.60	40023973	19721	154.34	1998	2070	1994	2590	1396	1993	2029.51	-3278	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	562	-24.75	0.76	12	0.07	-81.00	2633.00	4255	20230419	-52.88	1950	20230726	2.82	4255	-52.88	20230419	1950	2.82	20230726	4255	-52.88	20230419	1950	2.82	20230726	N	131100	500	140 억	N	N	N	N
20	20230925	140805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	47	2	2.36	38564383	19001	148.70	1998	2070	1994	2590	1396	1993	2029.60	-3183	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	572	-25.19	0.77	12	0.07	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	N	131100	500	140 억	N	N	N	N
21	20230925	130809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2045	52	2	2.61	37749053	18602	145.58	1998	2070	1994	2590	1396	1993	2029.30	-3428	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	574	-25.25	0.78	12	0.07	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	N	131100	500	140 억	N	N	N	N
22	20230925	120815	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	17	2	0.85	21717208	10752	84.14	1998	2070	1994	2590	1396	1993	2019.83	663	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	564	-24.81	0.76	12	0.04	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	N	131100	500	140 억	N	N	N	N
23	20230925	110809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	17	2	0.85	17424783	8624	67.49	1998	2070	1994	2590	1396	1993	2020.50	434	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	564	-24.81	0.76	12	0.03	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	N	131100	500	140 억	N	N	N	N
24	20230925	100813	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	17	2	0.85	12466943	6157	48.18	1998	2070	1994	2590	1396	1993	2024.84	-26	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	564	-24.81	0.76	12	0.02	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	N	131100	500	140 억	N	N	N	N
25	20230925	090809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	47	2	2.36	7543958	3719	29.10	1998	2070	1994	2590	1396	1993	2028.49	-55	2007	1999	1985	1977	1963	2004	1982	140	597	500	1230	5	1	28048252	572	-25.19	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	N	131100	500	140 억	N	N	N	N
26	20230922	160838	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1993	7	2	0.35	25341056	12776	84.67	1974	1993	1971	2580	1391	1986	1983.49	-286	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	559	-24.60	0.76	12	0.05	-81.00	2633.00	4255	20230419	-53.16	1950	20230726	2.21	4255	-53.16	20230419	1950	2.21	20230726	4255	-53.16	20230419	1950	2.21	20230726	N	131100	500	140 억	N	N	N	N
27	20230922	150833	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1991	5	2	0.25	24153965	12180	80.72	1974	1992	1971	2580	1391	1986	1983.08	-283	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	558	-24.58	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.21	1950	20230726	2.10	4255	-53.21	20230419	1950	2.10	20230726	4255	-53.21	20230419	1950	2.10	20230726	N	131100	500	140 억	N	N	N	N
28	20230922	140833	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1991	5	2	0.25	23455578	11829	78.39	1974	1992	1971	2580	1391	1986	1982.89	-348	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	558	-24.58	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.21	1950	20230726	2.10	4255	-53.21	20230419	1950	2.10	20230726	4255	-53.21	20230419	1950	2.10	20230726	N	131100	500	140 억	N	N	N	N
29	20230922	130742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1991	5	2	0.25	23218671	11710	77.60	1974	1992	1971	2580	1391	1986	1982.81	-379	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	558	-24.58	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.21	1950	20230726	2.10	4255	-53.21	20230419	1950	2.10	20230726	4255	-53.21	20230419	1950	2.10	20230726	N	131100	500	140 억	N	N	N	N
30	20230922	120740	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1987	1	2	0.05	20658923	10422	69.07	1974	1992	1971	2580	1391	1986	1982.24	-416	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	557	-24.53	0.75	12	0.04	-81.00	2633.00	4255	20230419	-53.30	1950	20230726	1.90	4255	-53.30	20230419	1950	1.90	20230726	4255	-53.30	20230419	1950	1.90	20230726	N	131100	500	140 억	N	N	N	N
31	20230922	110737	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1983	-3	5	-0.15	17208737	8681	57.53	1974	1992	1971	2580	1391	1986	1982.35	-442	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	556	-24.48	0.75	12	0.03	-81.00	2633.00	4255	20230419	-53.40	1950	20230726	1.69	4255	-53.40	20230419	1950	1.69	20230726	4255	-53.40	20230419	1950	1.69	20230726	N	131100	500	140 억	N	N	N	N
32	20230922	100737	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1981	-5	5	-0.25	12085262	6099	40.42	1974	1992	1971	2580	1391	1986	1981.52	-335	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	556	-24.46	0.75	12	0.02	-81.00	2633.00	4255	20230419	-53.44	1950	20230726	1.59	4255	-53.44	20230419	1950	1.59	20230726	4255	-53.44	20230419	1950	1.59	20230726	N	131100	500	140 억	N	N	N	N
33	20230922	090734	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1973	-13	5	-0.65	647312	328	2.17	1974	1974	1972	2580	1391	1986	1973.51	-74	2026	2006	1995	1975	1964	2000	1969	140	594	500	1230	1	1	28048252	553	-24.36	0.75	12	0.00	-81.00	2633.00	4255	20230419	-53.63	1950	20230726	1.18	4255	-53.63	20230419	1950	1.18	20230726	4255	-53.63	20230419	1950	1.18	20230726	N	131100	500	140 억	N	N	N	N
34	20230921	160740	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1986	-34	5	-1.68	29020734	14575	41.36	1993	2015	1984	2625	1415	2020	1991.13	-2037	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	557	-24.52	0.75	12	0.05	-81.00	2633.00	4255	20230419	-53.33	1950	20230726	1.85	4255	-53.33	20230419	1950	1.85	20230726	4255	-53.33	20230419	1950	1.85	20230726	N	131100	500	140 억	N	N	N	N
35	20230921	150729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1990	-30	5	-1.49	25020014	12563	35.65	1993	2015	1984	2625	1415	2020	1991.56	-1641	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	558	-24.57	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.23	1950	20230726	2.05	4255	-53.23	20230419	1950	2.05	20230726	4255	-53.23	20230419	1950	2.05	20230726	N	131100	500	140 억	N	N	N	N
36	20230921	140736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1990	-30	5	-1.49	20900835	10493	29.78	1993	2015	1984	2625	1415	2020	1991.88	-1500	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	558	-24.57	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.23	1950	20230726	2.05	4255	-53.23	20230419	1950	2.05	20230726	4255	-53.23	20230419	1950	2.05	20230726	N	131100	500	140 억	N	N	N	N
37	20230921	130729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1991	-29	5	-1.44	19584672	9832	27.90	1993	2015	1984	2625	1415	2020	1991.93	-1348	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	558	-24.58	0.76	12	0.04	-81.00	2633.00	4255	20230419	-53.21	1950	20230726	2.10	4255	-53.21	20230419	1950	2.10	20230726	4255	-53.21	20230419	1950	2.10	20230726	N	131100	500	140 억	N	N	N	N
38	20230921	120722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	-10	5	-0.50	17959157	9017	25.59	1993	2015	1984	2625	1415	2020	1991.70	-735	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	5	1	28048252	564	-24.81	0.76	12	0.03	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	N	131100	500	140 억	N	N	N	N
39	20230921	110741	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1999	-21	5	-1.04	16362472	8220	23.33	1993	2015	1984	2625	1415	2020	1990.57	-596	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	561	-24.68	0.76	12	0.03	-81.00	2633.00	4255	20230419	-53.02	1950	20230726	2.51	4255	-53.02	20230419	1950	2.51	20230726	4255	-53.02	20230419	1950	2.51	20230726	N	131100	500	140 억	N	N	N	N
40	20230921	100727	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1990	-30	5	-1.49	14126810	7097	20.14	1993	2015	1984	2625	1415	2020	1990.53	-84	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	1	1	28048252	558	-24.57	0.76	12	0.03	-81.00	2633.00	4255	20230419	-53.23	1950	20230726	2.05	4255	-53.23	20230419	1950	2.05	20230726	4255	-53.23	20230419	1950	2.05	20230726	N	131100	500	140 억	N	N	N	N
41	20230921	090732	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-5	5	-0.25	805194	404	1.15	1993	2015	1993	2625	1415	2020	1993.05	281	2071	2045	2019	1993	1967	2032	1980	140	605	500	1250	5	1	28048252	565	-24.88	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
42	20230920	160734	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	-20	5	-0.98	70279423	34939	200.88	2040	2045	1993	2650	1430	2040	2011.48	1312	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	N	131100	500	140 억	N	N	N	N
43	20230920	150716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-25	5	-1.23	66197189	32899	189.15	2040	2045	1993	2650	1430	2040	2012.13	1204	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
44	20230920	140727	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-25	5	-1.23	65013359	32310	185.76	2040	2045	1993	2650	1430	2040	2012.17	1212	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
45	20230920	130722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1999	-41	5	-2.01	60879756	30248	173.91	2040	2045	1993	2650	1430	2040	2012.69	384	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	1	1	28048252	561	-24.68	0.76	12	0.11	-81.00	2633.00	4255	20230419	-53.02	1950	20230726	2.51	4255	-53.02	20230419	1950	2.51	20230726	4255	-53.02	20230419	1950	2.51	20230726	N	131100	500	140 억	N	N	N	N
46	20230920	120719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-25	5	-1.23	56166525	27892	160.36	2040	2045	1993	2650	1430	2040	2013.71	107	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
47	20230920	110726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-25	5	-1.23	50833460	25251	145.18	2040	2045	1993	2650	1430	2040	2013.13	-144	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
48	20230920	100712	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	-20	5	-0.98	16421715	8062	46.35	2040	2045	2020	2650	1430	2040	2036.93	-1046	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.03	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	N	131100	500	140 억	N	N	N	N
49	20230920	090721	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2035	-5	5	-0.25	5287720	2592	14.90	2040	2045	2035	2650	1430	2040	2040.02	-123	2083	2061	2033	2011	1983	2072	2022	140	610	500	1260	5	1	28048252	571	-25.12	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	N	131100	500	140 억	N	N	N	N
50	20230919	160718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	0	3	0.00	35264685	17321	48.79	2020	2055	2005	2650	1430	2040	2035.95	-2211	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	N	131100	500	140 억	N	N	N	N
51	20230919	150719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	0	3	0.00	34225105	16809	47.35	2020	2055	2005	2650	1430	2040	2036.12	-2113	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	N	131100	500	140 억	N	N	N	N
52	20230919	140719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	0	3	0.00	31964870	15701	44.23	2020	2055	2005	2650	1430	2040	2035.85	-2043	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	N	131100	500	140 억	N	N	N	N
53	20230919	130706	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	-20	5	-0.98	27917710	13705	38.60	2020	2055	2005	2650	1430	2040	2037.05	-2395	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	N	131100	500	140 억	N	N	N	N
54	20230919	120724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2030	-10	5	-0.49	26688985	13101	36.90	2020	2055	2005	2650	1430	2040	2037.17	-2235	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	569	-25.06	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	N	131100	500	140 억	N	N	N	N
55	20230919	110725	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2050	10	2	0.49	25861320	12694	35.76	2020	2055	2005	2650	1430	2040	2037.29	-2100	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	575	-25.31	0.78	12	0.05	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	N	131100	500	140 억	N	N	N	N
56	20230919	100719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2050	10	2	0.49	17163590	8422	23.72	2020	2055	2005	2650	1430	2040	2037.95	-682	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	575	-25.31	0.78	12	0.03	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	N	131100	500	140 억	N	N	N	N
57	20230919	090715	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-25	5	-1.23	4111925	2032	5.72	2020	2040	2005	2650	1430	2040	2023.59	-163	2173	2106	2028	1961	1883	2067	1922	140	610	500	1260	5	1	28048252	565	-24.88	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
58	20230918	160719	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2040	-60	5	-2.86	71699665	35480	145.47	2090	2095	1950	2730	1470	2100	2020.84	-2294	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	572	-25.19	0.77	12	0.13	-81.00	2633.00	4255	20230419	-52.06	1950	20230918	4.62	4255	-52.06	20230419	1950	4.62	20230918	4255	-52.06	20230419	1950	4.62	20230918	N	131100	500	140 억	N	N	N	N
59	20230918	150716	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2040	-60	5	-2.86	68856750	34080	139.73	2090	2095	1950	2730	1470	2100	2020.44	-2288	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	572	-25.19	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.06	1950	20230918	4.62	4255	-52.06	20230419	1950	4.62	20230918	4255	-52.06	20230419	1950	4.62	20230918	N	131100	500	140 억	N	N	N	N
60	20230918	140735	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2055	-45	5	-2.14	68480800	33897	138.98	2090	2095	1950	2730	1470	2100	2020.26	-2289	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	576	-25.37	0.78	12	0.12	-81.00	2633.00	4255	20230419	-51.70	1950	20230918	5.38	4255	-51.70	20230419	1950	5.38	20230918	4255	-51.70	20230419	1950	5.38	20230918	N	131100	500	140 억	N	N	N	N
61	20230918	130718	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2025	-75	5	-3.57	52029215	25906	106.22	2090	2095	1950	2730	1470	2100	2008.38	-798	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	568	-25.00	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.41	1950	20230918	3.85	4255	-52.41	20230419	1950	3.85	20230918	4255	-52.41	20230419	1950	3.85	20230918	N	131100	500	140 억	N	N	N	N
62	20230918	120719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2065	-35	5	-1.67	7292980	3517	14.42	2090	2095	2045	2730	1470	2100	2073.64	-1012	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	579	-25.49	0.78	12	0.01	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	N	131100	500	140 억	N	N	N	N
63	20230918	110711	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	-30	5	-1.43	4712855	2265	9.29	2090	2095	2060	2730	1470	2100	2080.73	-782	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	581	-25.56	0.79	12	0.01	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
64	20230918	100706	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	-15	5	-0.71	3974010	1908	7.82	2090	2095	2060	2730	1470	2100	2082.81	-603	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	585	-25.74	0.79	12	0.01	-81.00	2633.00	4255	20230419	-51.00	1950	20230726	6.92	4255	-51.00	20230419	1950	6.92	20230726	4255	-51.00	20230419	1950	6.92	20230726	N	131100	500	140 억	N	N	N	N
65	20230918	090709	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2095	-5	5	-0.24	2202145	1054	4.32	2090	2095	2085	2730	1470	2100	2089.32	-634	2136	2117	2086	2067	2036	2127	2077	140	630	500	1300	5	1	28048252	588	-25.86	0.80	12	0.00	-81.00	2633.00	4255	20230419	-50.76	1950	20230726	7.44	4255	-50.76	20230419	1950	7.44	20230726	4255	-50.76	20230419	1950	7.44	20230726	N	131100	500	140 억	N	N	N	N
66	20230915	160714	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	40	2	1.94	49753630	23884	57.75	2070	2105	2055	2675	1445	2060	2083.14	2239	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	589	-25.93	0.80	12	0.09	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
67	20230915	150714	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	30	2	1.46	47464570	22795	55.12	2070	2105	2055	2675	1445	2060	2082.24	2241	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	586	-25.80	0.79	12	0.08	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	N	131100	500	140 억	N	N	N	N
68	20230915	140713	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	40	2	1.94	44468600	21357	51.64	2070	2105	2055	2675	1445	2060	2082.16	1460	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	589	-25.93	0.80	12	0.08	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
69	20230915	130708	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	40	2	1.94	43201550	20754	50.18	2070	2105	2055	2675	1445	2060	2081.60	1303	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	589	-25.93	0.80	12	0.07	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
70	20230915	120716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2080	20	2	0.97	30175995	14543	35.17	2070	2095	2055	2675	1445	2060	2074.95	868	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	583	-25.68	0.79	12	0.05	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	N	131100	500	140 억	N	N	N	N
71	20230915	110720	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2095	35	2	1.70	28692095	13832	33.45	2070	2095	2055	2675	1445	2060	2074.33	997	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	588	-25.86	0.80	12	0.05	-81.00	2633.00	4255	20230419	-50.76	1950	20230726	7.44	4255	-50.76	20230419	1950	7.44	20230726	4255	-50.76	20230419	1950	7.44	20230726	N	131100	500	140 억	N	N	N	N
72	20230915	100717	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	10	2	0.49	23427585	11305	27.34	2070	2095	2055	2675	1445	2060	2072.32	1192	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	581	-25.56	0.79	12	0.04	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
73	20230915	090707	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2075	15	2	0.73	2378735	1147	2.77	2070	2080	2070	2675	1445	2060	2073.88	-139	2126	2093	2037	2004	1948	2109	2020	140	615	500	1270	5	1	28048252	582	-25.62	0.79	12	0.00	-81.00	2633.00	4255	20230419	-51.23	1950	20230726	6.41	4255	-51.23	20230419	1950	6.41	20230726	4255	-51.23	20230419	1950	6.41	20230726	N	131100	500	140 억	N	N	N	N
74	20230914	160716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2060	65	2	3.26	83735395	41356	87.33	1996	2070	1981	2590	1397	1995	2024.75	1211	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	578	-25.43	0.78	12	0.15	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	N	131100	500	140 억	N	N	N	N
75	20230914	150656	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2050	55	2	2.76	76209120	37675	79.56	1996	2070	1981	2590	1397	1995	2022.80	1076	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	575	-25.31	0.78	12	0.13	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	N	131100	500	140 억	N	N	N	N
76	20230914	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2060	65	2	3.26	68901910	34102	72.01	1996	2070	1981	2590	1397	1995	2020.47	1147	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	578	-25.43	0.78	12	0.12	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	N	131100	500	140 억	N	N	N	N
77	20230914	130654	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2065	70	2	3.51	66801280	33080	69.85	1996	2070	1981	2590	1397	1995	2019.39	1440	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	579	-25.49	0.78	12	0.12	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	N	131100	500	140 억	N	N	N	N
78	20230914	120704	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2065	70	2	3.51	63768170	31612	66.75	1996	2070	1981	2590	1397	1995	2017.21	1445	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	579	-25.49	0.78	12	0.11	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	N	131100	500	140 억	N	N	N	N
79	20230914	110658	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2060	65	2	3.26	57658590	28648	60.49	1996	2070	1981	2590	1397	1995	2012.66	2006	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	578	-25.43	0.78	12	0.10	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	N	131100	500	140 억	N	N	N	N
80	20230914	100652	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1986	-9	5	-0.45	30264152	15156	32.00	1996	2020	1981	2590	1397	1995	1996.84	1447	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	1	1	28048252	557	-24.52	0.75	12	0.05	-81.00	2633.00	4255	20230419	-53.33	1950	20230726	1.85	4255	-53.33	20230419	1950	1.85	20230726	4255	-53.33	20230419	1950	1.85	20230726	N	131100	500	140 억	N	N	N	N
81	20230914	090704	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	20	2	1.00	8341737	4170	8.81	1996	2015	1996	2590	1397	1995	2000.42	113	2077	2035	2013	1971	1949	2025	1961	140	595	500	1230	5	1	28048252	565	-24.88	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
82	20230913	160709	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1995	-60	5	-2.92	94842438	47351	103.73	2055	2055	1991	2670	1440	2055	2002.98	2956	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	1	1	28048252	560	-24.63	0.76	12	0.17	-81.00	2633.00	4255	20230419	-53.11	1950	20230726	2.31	4255	-53.11	20230419	1950	2.31	20230726	4255	-53.11	20230419	1950	2.31	20230726	N	131100	500	140 억	N	N	N	N
83	20230913	150703	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2000	-55	5	-2.68	93026648	46441	101.74	2055	2055	1991	2670	1440	2055	2003.11	2938	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	5	1	28048252	561	-24.69	0.76	12	0.17	-81.00	2633.00	4255	20230419	-53.00	1950	20230726	2.56	4255	-53.00	20230419	1950	2.56	20230726	4255	-53.00	20230419	1950	2.56	20230726	N	131100	500	140 억	N	N	N	N
84	20230913	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1994	-61	5	-2.97	78057183	39000	85.44	2055	2055	1991	2670	1440	2055	2001.47	2820	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	1	1	28048252	559	-24.62	0.76	12	0.14	-81.00	2633.00	4255	20230419	-53.14	1950	20230726	2.26	4255	-53.14	20230419	1950	2.26	20230726	4255	-53.14	20230419	1950	2.26	20230726	N	131100	500	140 억	N	N	N	N
85	20230913	130647	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-40	5	-1.95	55373009	27632	60.53	2055	2055	1991	2670	1440	2055	2003.95	1852	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	5	1	28048252	565	-24.88	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	N	131100	500	140 억	N	N	N	N
86	20230913	120706	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2000	-55	5	-2.68	53534054	26717	58.53	2055	2055	1991	2670	1440	2055	2003.74	1586	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	5	1	28048252	561	-24.69	0.76	12	0.10	-81.00	2633.00	4255	20230419	-53.00	1950	20230726	2.56	4255	-53.00	20230419	1950	2.56	20230726	4255	-53.00	20230419	1950	2.56	20230726	N	131100	500	140 억	N	N	N	N
87	20230913	110705	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2035	-20	5	-0.97	32600984	16244	35.59	2055	2055	1997	2670	1440	2055	2006.96	1453	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	N	131100	500	140 억	N	N	N	N
88	20230913	100658	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	-35	5	-1.70	27254247	13592	29.78	2055	2055	1997	2670	1440	2055	2005.17	1407	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	N	131100	500	140 억	N	N	N	N
89	20230913	090651	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1997	-58	5	-2.82	10246832	5101	11.17	2055	2055	1997	2670	1440	2055	2008.79	647	2128	2091	2043	2006	1958	2097	2012	140	615	500	1270	1	1	28048252	560	-24.65	0.76	12	0.02	-81.00	2633.00	4255	20230419	-53.07	1950	20230726	2.41	4255	-53.07	20230419	1950	2.41	20230726	4255	-53.07	20230419	1950	2.41	20230726	N	131100	500	140 억	N	N	N	N
90	20230912	160647	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2055	-25	5	-1.20	92490680	45555	168.97	2055	2080	1995	2700	1460	2080	2030.31	4263	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	576	-25.37	0.78	12	0.16	-81.00	2633.00	4255	20230419	-51.70	1950	20230726	5.38	4255	-51.70	20230419	1950	5.38	20230726	4255	-51.70	20230419	1950	5.38	20230726	N	131100	500	140 억	N	N	N	N
91	20230912	150656	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2050	-30	5	-1.44	89885925	44282	164.24	2055	2080	1995	2700	1460	2080	2029.85	4610	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.16	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	N	131100	500	140 억	N	N	N	N
92	20230912	140654	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	-70	5	-3.37	64682095	31766	117.82	2055	2080	1995	2700	1460	2080	2036.21	573	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	564	-24.81	0.76	12	0.11	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	N	131100	500	140 억	N	N	N	N
93	20230912	130647	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	-10	5	-0.48	30709925	14916	55.32	2055	2080	2040	2700	1460	2080	2058.86	202	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	581	-25.56	0.79	12	0.05	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
94	20230912	120644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2055	-25	5	-1.20	20878745	10117	37.52	2055	2080	2050	2700	1460	2080	2063.73	821	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	576	-25.37	0.78	12	0.04	-81.00	2633.00	4255	20230419	-51.70	1950	20230726	5.38	4255	-51.70	20230419	1950	5.38	20230726	4255	-51.70	20230419	1950	5.38	20230726	N	131100	500	140 억	N	N	N	N
95	20230912	110650	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	-10	5	-0.48	13125085	6360	23.59	2055	2080	2050	2700	1460	2080	2063.69	871	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	581	-25.56	0.79	12	0.02	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
96	20230912	100645	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2060	-20	5	-0.96	10475015	5078	18.83	2055	2080	2050	2700	1460	2080	2062.82	330	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	578	-25.43	0.78	12	0.02	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	N	131100	500	140 억	N	N	N	N
97	20230912	090700	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	-10	5	-0.48	4728815	2299	8.53	2055	2070	2055	2700	1460	2080	2056.90	85	2203	2141	2073	2011	1943	2172	2042	140	620	500	1280	5	1	28048252	581	-25.56	0.79	12	0.01	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
98	20230911	160644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2080	20	2	0.97	56075905	26961	132.77	2060	2135	2005	2675	1445	2060	2079.89	-2225	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	583	-25.68	0.79	12	0.10	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	N	131100	500	140 억	N	N	N	N
99	20230911	150649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2080	20	2	0.97	53752490	25842	127.26	2060	2135	2005	2675	1445	2060	2080.04	-1827	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	583	-25.68	0.79	12	0.09	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	N	131100	500	140 억	N	N	N	N
100	20230911	140659	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	10	2	0.49	38342410	18421	90.71	2060	2135	2005	2675	1445	2060	2081.45	-1013	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	581	-25.56	0.79	12	0.07	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
101	20230911	130633	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2070	10	2	0.49	32738310	15710	77.36	2060	2135	2005	2675	1445	2060	2083.92	-910	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	581	-25.56	0.79	12	0.06	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	N	131100	500	140 억	N	N	N	N
102	20230911	120644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	30	2	1.46	29379560	14096	69.41	2060	2135	2005	2675	1445	2060	2084.25	-197	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	586	-25.80	0.79	12	0.05	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	N	131100	500	140 억	N	N	N	N
103	20230911	110634	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2120	60	2	2.91	25186490	12091	59.54	2060	2135	2005	2675	1445	2060	2083.08	282	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	595	-26.17	0.81	12	0.04	-81.00	2633.00	4255	20230419	-50.18	1950	20230726	8.72	4255	-50.18	20230419	1950	8.72	20230726	4255	-50.18	20230419	1950	8.72	20230726	N	131100	500	140 억	N	N	N	N
104	20230911	100635	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2085	25	2	1.21	14712995	7149	35.20	2060	2090	2005	2675	1445	2060	2058.05	1349	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	585	-25.74	0.79	12	0.03	-81.00	2633.00	4255	20230419	-51.00	1950	20230726	6.92	4255	-51.00	20230419	1950	6.92	20230726	4255	-51.00	20230419	1950	6.92	20230726	N	131100	500	140 억	N	N	N	N
105	20230911	090632	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2065	5	2	0.24	7693105	3777	18.60	2060	2065	2005	2675	1445	2060	2036.83	12	2160	2110	2085	2035	2010	2097	2022	140	615	500	1270	5	1	28048252	579	-25.49	0.78	12	0.01	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	N	131100	500	140 억	N	N	N	N
106	20230908	160648	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2060	-75	5	-3.51	42453150	20307	92.84	2115	2135	2060	2775	1495	2135	2090.57	-2781	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	578	-25.43	0.78	12	0.07	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	N	131100	500	140 억	N	N	N	N
107	20230908	150648	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	-45	5	-2.11	27673215	13179	60.25	2115	2135	2080	2775	1495	2135	2099.80	-2297	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	586	-25.80	0.79	12	0.05	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	N	131100	500	140 억	N	N	N	N
108	20230908	140642	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-35	5	-1.64	18627800	8862	40.52	2115	2135	2080	2775	1495	2135	2101.99	-2218	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	589	-25.93	0.80	12	0.03	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
109	20230908	130649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-35	5	-1.64	16714620	7950	36.35	2115	2135	2080	2775	1495	2135	2102.47	-1893	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	589	-25.93	0.80	12	0.03	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
110	20230908	120656	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2110	-25	5	-1.17	12658015	6010	27.48	2115	2135	2095	2775	1495	2135	2106.16	-1380	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	592	-26.05	0.80	12	0.02	-81.00	2633.00	4255	20230419	-50.41	1950	20230726	8.21	4255	-50.41	20230419	1950	8.21	20230726	4255	-50.41	20230419	1950	8.21	20230726	N	131100	500	140 억	N	N	N	N
111	20230908	110653	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2130	-5	5	-0.23	11601640	5508	25.18	2115	2135	2095	2775	1495	2135	2106.33	-991	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	597	-26.30	0.81	12	0.02	-81.00	2633.00	4255	20230419	-49.94	1950	20230726	9.23	4255	-49.94	20230419	1950	9.23	20230726	4255	-49.94	20230419	1950	9.23	20230726	N	131100	500	140 억	N	N	N	N
112	20230908	100646	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-35	5	-1.64	5116190	2423	11.08	2115	2135	2095	2775	1495	2135	2111.51	-808	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	589	-25.93	0.80	12	0.01	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
113	20230908	090649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-35	5	-1.64	1299375	617	2.82	2115	2115	2095	2775	1495	2135	2105.96	-156	2188	2161	2123	2096	2058	2175	2110	140	640	500	1320	5	1	28048252	589	-25.93	0.80	12	0.00	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
114	20230907	160640	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2135	5	2	0.23	46309260	21873	114.36	2125	2150	2085	2765	1495	2130	2117.19	-5554	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	599	-26.36	0.81	12	0.08	-81.00	2633.00	4255	20230419	-49.82	1950	20230726	9.49	4255	-49.82	20230419	1950	9.49	20230726	4255	-49.82	20230419	1950	9.49	20230726	N	131100	500	140 억	N	N	N	N
115	20230907	150646	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2130	0	3	0.00	40772145	19275	100.78	2125	2150	2085	2765	1495	2130	2115.29	-5367	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	597	-26.30	0.81	12	0.07	-81.00	2633.00	4255	20230419	-49.94	1950	20230726	9.23	4255	-49.94	20230419	1950	9.23	20230726	4255	-49.94	20230419	1950	9.23	20230726	N	131100	500	140 억	N	N	N	N
116	20230907	140641	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2130	0	3	0.00	30885665	14596	76.31	2125	2150	2085	2765	1495	2130	2116.04	-4308	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	597	-26.30	0.81	12	0.05	-81.00	2633.00	4255	20230419	-49.94	1950	20230726	9.23	4255	-49.94	20230419	1950	9.23	20230726	4255	-49.94	20230419	1950	9.23	20230726	N	131100	500	140 억	N	N	N	N
117	20230907	130640	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2110	-20	5	-0.94	27368110	12930	67.60	2125	2150	2085	2765	1495	2130	2116.64	-4128	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	592	-26.05	0.80	12	0.05	-81.00	2633.00	4255	20230419	-50.41	1950	20230726	8.21	4255	-50.41	20230419	1950	8.21	20230726	4255	-50.41	20230419	1950	8.21	20230726	N	131100	500	140 억	N	N	N	N
118	20230907	120648	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-30	5	-1.41	24986290	11800	61.70	2125	2150	2085	2765	1495	2130	2117.48	-3231	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	589	-25.93	0.80	12	0.04	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	N	131100	500	140 억	N	N	N	N
119	20230907	110646	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2090	-40	5	-1.88	23226350	10963	57.32	2125	2150	2085	2765	1495	2130	2118.61	-2955	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	586	-25.80	0.79	12	0.04	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	N	131100	500	140 억	N	N	N	N
120	20230907	100644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2145	15	2	0.70	12212770	5732	29.97	2125	2150	2120	2765	1495	2130	2130.63	-1782	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	602	-26.48	0.81	12	0.02	-81.00	2633.00	4255	20230419	-49.59	1950	20230726	10.00	4255	-49.59	20230419	1950	10.00	20230726	4255	-49.59	20230419	1950	10.00	20230726	N	131100	500	140 억	N	N	N	N
121	20230907	090653	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2130	0	3	0.00	3469715	1633	8.54	2125	2130	2120	2765	1495	2130	2124.75	-162	2203	2166	2148	2111	2093	2157	2102	140	635	500	1320	5	1	28048252	597	-26.30	0.81	12	0.01	-81.00	2633.00	4255	20230419	-49.94	1950	20230726	9.23	4255	-49.94	20230419	1950	9.23	20230726	4255	-49.94	20230419	1950	9.23	20230726	N	131100	500	140 억	N	N	N	N
122	20230906	160641	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2130	-30	5	-1.39	41150940	19126	76.88	2165	2185	2130	2805	1515	2160	2151.68	-2943	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	597	-26.30	0.81	12	0.07	-81.00	2633.00	4255	20230419	-49.94	1950	20230726	9.23	4255	-49.94	20230419	1950	9.23	20230726	4255	-49.94	20230419	1950	9.23	20230726	N	131100	500	140 억	N	N	N	N
123	20230906	150643	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2150	-10	5	-0.46	28493705	13198	53.05	2165	2185	2135	2805	1515	2160	2158.94	-2711	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	603	-26.54	0.82	12	0.05	-81.00	2633.00	4255	20230419	-49.47	1950	20230726	10.26	4255	-49.47	20230419	1950	10.26	20230726	4255	-49.47	20230419	1950	10.26	20230726	N	131100	500	140 억	N	N	N	N
124	20230906	140642	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	5	2	0.23	25748060	11922	47.92	2165	2185	2135	2805	1515	2160	2159.71	-1590	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	607	-26.73	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	N	131100	500	140 억	N	N	N	N
125	20230906	130636	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	5	2	0.23	25172160	11655	46.85	2165	2185	2135	2805	1515	2160	2159.77	-1589	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	607	-26.73	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	N	131100	500	140 억	N	N	N	N
126	20230906	120647	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	0	3	0.00	22712535	10516	42.27	2165	2185	2135	2805	1515	2160	2159.81	-922	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	606	-26.67	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
127	20230906	110650	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	10	2	0.46	20473200	9477	38.10	2165	2185	2135	2805	1515	2160	2160.30	51	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	609	-26.79	0.82	12	0.03	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	N	131100	500	140 억	N	N	N	N
128	20230906	100628	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	0	3	0.00	13412335	6184	24.86	2165	2185	2155	2805	1515	2160	2168.88	75	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	606	-26.67	0.82	12	0.02	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
129	20230906	090635	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	10	2	0.46	474430	219	0.88	2165	2170	2165	2805	1515	2160	2166.35	-58	2230	2195	2165	2130	2100	2180	2115	140	645	500	1330	5	1	28048252	609	-26.79	0.82	12	0.00	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	N	131100	500	140 억	N	N	N	N
130	20230905	160635	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	-40	5	-1.82	53620360	24877	162.09	2185	2200	2135	2860	1540	2200	2155.42	-1269	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	606	-26.67	0.82	12	0.09	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
131	20230905	150645	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2155	-45	5	-2.05	53258780	24710	161.00	2185	2200	2135	2860	1540	2200	2155.35	-1366	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	604	-26.60	0.82	12	0.09	-81.00	2633.00	4255	20230419	-49.35	1950	20230726	10.51	4255	-49.35	20230419	1950	10.51	20230726	4255	-49.35	20230419	1950	10.51	20230726	N	131100	500	140 억	N	N	N	N
132	20230905	140644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2185	-15	5	-0.68	50127070	23269	151.61	2185	2200	2135	2860	1540	2200	2154.24	-798	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	613	-26.98	0.83	12	0.08	-81.00	2633.00	4255	20230419	-48.65	1950	20230726	12.05	4255	-48.65	20230419	1950	12.05	20230726	4255	-48.65	20230419	1950	12.05	20230726	N	131100	500	140 억	N	N	N	N
133	20230905	130625	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	-35	5	-1.59	39779660	18447	120.19	2185	2200	2140	2860	1540	2200	2156.43	-447	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	607	-26.73	0.82	12	0.07	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	N	131100	500	140 억	N	N	N	N
134	20230905	120631	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	-30	5	-1.36	25809260	11947	77.84	2185	2200	2140	2860	1540	2200	2160.31	-440	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	609	-26.79	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	N	131100	500	140 억	N	N	N	N
135	20230905	110637	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	-35	5	-1.59	22842615	10576	68.91	2185	2200	2140	2860	1540	2200	2159.85	-425	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	607	-26.73	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	N	131100	500	140 억	N	N	N	N
136	20230905	100627	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	-25	5	-1.14	6523195	2983	19.44	2185	2200	2175	2860	1540	2200	2186.79	-434	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	610	-26.85	0.83	12	0.01	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	N	131100	500	140 억	N	N	N	N
137	20230905	090628	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	-20	5	-0.91	345255	158	1.03	2185	2200	2180	2860	1540	2200	2185.16	-23	2250	2225	2185	2160	2120	2237	2172	140	660	500	1360	5	1	28048252	611	-26.91	0.83	12	0.00	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	N	131100	500	140 억	N	N	N	N
138	20230904	160626	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2200	20	2	0.92	33482020	15348	50.10	2165	2210	2145	2830	1530	2180	2181.52	1419	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	617	-27.16	0.84	12	0.05	-81.00	2633.00	4255	20230419	-48.30	1950	20230726	12.82	4255	-48.30	20230419	1950	12.82	20230726	4255	-48.30	20230419	1950	12.82	20230726	N	131100	500	140 억	N	N	N	N
139	20230904	150618	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	-5	5	-0.23	32380800	14843	48.45	2165	2210	2145	2830	1530	2180	2181.55	1481	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	610	-26.85	0.83	12	0.05	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	N	131100	500	140 억	N	N	N	N
140	20230904	140612	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2195	15	2	0.69	29388930	13473	43.98	2165	2210	2145	2830	1530	2180	2181.32	2170	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	616	-27.10	0.83	12	0.05	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	N	131100	500	140 억	N	N	N	N
141	20230904	130623	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2200	20	2	0.92	27470110	12600	41.13	2165	2210	2145	2830	1530	2180	2180.17	2228	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	617	-27.16	0.84	12	0.04	-81.00	2633.00	4255	20230419	-48.30	1950	20230726	12.82	4255	-48.30	20230419	1950	12.82	20230726	4255	-48.30	20230419	1950	12.82	20230726	N	131100	500	140 억	N	N	N	N
142	20230904	120609	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	0	3	0.00	24661300	11317	36.94	2165	2210	2145	2830	1530	2180	2179.14	2567	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	611	-26.91	0.83	12	0.04	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	N	131100	500	140 억	N	N	N	N
143	20230904	110602	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2190	10	2	0.46	23855185	10948	35.73	2165	2210	2145	2830	1530	2180	2178.95	2613	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	614	-27.04	0.83	12	0.04	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	N	131100	500	140 억	N	N	N	N
144	20230904	100607	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2195	15	2	0.69	9416200	4348	14.19	2165	2200	2160	2830	1530	2180	2165.64	2272	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	616	-27.10	0.83	12	0.02	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	N	131100	500	140 억	N	N	N	N
145	20230904	090617	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	-20	5	-0.92	1968240	910	2.97	2165	2165	2160	2830	1530	2180	2162.90	224	2220	2200	2165	2145	2110	2210	2155	140	650	500	1350	5	1	28048252	606	-26.67	0.82	12	0.00	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
146	20230901	160607	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	5	2	0.23	65775670	30524	38.45	2175	2185	2130	2825	1525	2175	2154.84	618	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.11	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	N	131100	500	140 억	N	N	N	N
147	20230901	150614	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	-15	5	-0.69	62576620	29050	36.59	2175	2185	2130	2825	1525	2175	2154.10	184	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	606	-26.67	0.82	12	0.10	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
148	20230901	140617	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	-15	5	-0.69	51041600	23698	29.85	2175	2185	2130	2825	1525	2175	2153.84	1790	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	606	-26.67	0.82	12	0.08	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
149	20230901	130602	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2165	-10	5	-0.46	39971095	18552	23.37	2175	2185	2130	2825	1525	2175	2154.54	1618	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	607	-26.73	0.82	12	0.07	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	N	131100	500	140 억	N	N	N	N
150	20230901	120606	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2175	0	3	0.00	33012715	15324	19.30	2175	2185	2130	2825	1525	2175	2154.31	767	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	610	-26.85	0.83	12	0.05	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	N	131100	500	140 억	N	N	N	N
151	20230901	110608	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2180	5	2	0.23	30534615	14177	17.86	2175	2185	2130	2825	1525	2175	2153.81	769	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.05	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	N	131100	500	140 억	N	N	N	N
152	20230901	100604	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2160	-15	5	-0.69	25847610	12022	15.14	2175	2185	2130	2825	1525	2175	2150.03	2119	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	606	-26.67	0.82	12	0.04	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	N	131100	500	140 억	N	N	N	N
153	20230901	090554	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	-5	5	-0.23	6267085	2898	3.65	2175	2180	2155	2825	1525	2175	2162.56	-85	2395	2285	2215	2105	2035	2250	2070	140	650	500	1340	5	1	28048252	609	-26.79	0.82	12	0.01	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	N	131100	500	140 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History