KissMeData/122450/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160824	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4635	235	2	5.34	360736935	81365	42.74	4400	4635	4300	5720	3080	4400	4433.53	1.21	-3178	-3190	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	2101	10.28	0.59	12	0.18	451.00	7873.00	7100	20221201	-34.72	4175	20230803	11.02	6240	-25.72	20230111	4175	11.02	20230803	7100	-34.72	20221201	4175	11.02	20230803	1.41	N	122450	500	227 억	269668	N	N	11	N	N
3	20231031	150832	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4390	-10	5	-0.23	198000460	45436	23.87	4400	4440	4300	5720	3080	4400	4357.79	1.23	315	303	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1990	9.73	0.56	12	0.10	451.00	7873.00	7100	20221201	-38.17	4175	20230803	5.15	6240	-29.65	20230111	4175	5.15	20230803	7100	-38.17	20221201	4175	5.15	20230803	1.41	N	122450	500	227 억	273161	N	N	11	N	N
4	20231031	140838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4365	-35	5	-0.80	122168235	27927	14.67	4400	4440	4335	5720	3080	4400	4374.56	1.23	-67	-79	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1979	9.68	0.55	12	0.06	451.00	7873.00	7100	20221201	-38.52	4175	20230803	4.55	6240	-30.05	20230111	4175	4.55	20230803	7100	-38.52	20221201	4175	4.55	20230803	1.41	N	122450	500	227 억	272779	N	N	11	N	N
5	20231031	130832	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4375	-25	5	-0.57	111346875	25457	13.37	4400	4440	4335	5720	3080	4400	4373.92	1.23	-67	-79	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1983	9.70	0.56	12	0.06	451.00	7873.00	7100	20221201	-38.38	4175	20230803	4.79	6240	-29.89	20230111	4175	4.79	20230803	7100	-38.38	20221201	4175	4.79	20230803	1.41	N	122450	500	227 억	272779	N	N	11	N	N
6	20231031	120830	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4405	5	2	0.11	99692180	22803	11.98	4400	4440	4335	5720	3080	4400	4371.89	1.23	356	344	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1997	9.77	0.56	12	0.05	451.00	7873.00	7100	20221201	-37.96	4175	20230803	5.51	6240	-29.41	20230111	4175	5.51	20230803	7100	-37.96	20221201	4175	5.51	20230803	1.41	N	122450	500	227 억	273202	N	N	11	N	N
7	20231031	110854	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4360	-40	5	-0.91	94896850	21711	11.40	4400	4440	4335	5720	3080	4400	4370.91	1.23	647	808	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1977	9.67	0.55	12	0.05	451.00	7873.00	7100	20221201	-38.59	4175	20230803	4.43	6240	-30.13	20230111	4175	4.43	20230803	7100	-38.59	20221201	4175	4.43	20230803	1.41	N	122450	500	227 억	273493	N	N	11	N	N
8	20231031	100838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4350	-50	5	-1.14	79275830	18149	9.53	4400	4440	4335	5720	3080	4400	4368.05	1.23	883	871	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	1972	9.65	0.55	12	0.04	451.00	7873.00	7100	20221201	-38.73	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7100	-38.73	20221201	4175	4.19	20230803	1.41	N	122450	500	227 억	273729	N	N	11	N	N
9	20231031	090838	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4435	35	2	0.80	16334680	3710	1.95	4400	4440	4400	5720	3080	4400	4402.88	1.23	205	193	4816	4607	4501	4292	4186	4555	4240	228	1320	500	2990	5	1	45335964	2011	9.83	0.56	12	0.01	451.00	7873.00	7100	20221201	-37.54	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7100	-37.54	20221201	4175	6.23	20230803	1.41	N	122450	500	227 억	273051	N	N	11	N	N
10	20231030	160823	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4400	-315	5	-6.68	847686905	189354	271.85	4625	4710	4395	6120	3305	4715	4477.07	1.23	207	178	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	1995	9.76	0.56	12	0.42	451.00	7873.00	7100	20221201	-38.03	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7100	-38.03	20221201	4175	5.39	20230803	1.43	N	122450	500	227 억	272846	N	N	11	N	N
11	20231030	150805	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4420	-295	5	-6.26	780613105	174120	249.98	4625	4710	4395	6120	3305	4715	4483.19	1.23	668	863	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2004	9.80	0.56	12	0.38	451.00	7873.00	7100	20221201	-37.75	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7100	-37.75	20221201	4175	5.87	20230803	1.43	N	122450	500	227 억	273307	N	N	32	N	N
12	20231030	140804	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4420	-295	5	-6.26	710823205	158328	227.31	4625	4710	4395	6120	3305	4715	4489.56	1.23	790	3021	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2004	9.80	0.56	12	0.35	451.00	7873.00	7100	20221201	-37.75	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7100	-37.75	20221201	4175	5.87	20230803	1.43	N	122450	500	227 억	273429	N	N	32	N	N
13	20231030	130806	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4440	-275	5	-5.83	675205300	150284	215.76	4625	4710	4395	6120	3305	4715	4492.86	1.25	5416	7647	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2013	9.84	0.56	12	0.33	451.00	7873.00	7100	20221201	-37.46	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7100	-37.46	20221201	4175	6.35	20230803	1.43	N	122450	500	227 억	278055	N	N	32	N	N
14	20231030	120800	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4480	-235	5	-4.98	511296005	113267	162.62	4625	4710	4430	6120	3305	4715	4514.08	1.23	599	794	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2031	9.93	0.57	12	0.25	451.00	7873.00	7100	20221201	-36.90	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	7100	-36.90	20221201	4175	7.31	20230803	1.43	N	122450	500	227 억	273238	N	N	32	N	N
15	20231030	110801	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4455	-260	5	-5.51	465434585	102977	147.84	4625	4710	4450	6120	3305	4715	4519.79	1.24	2191	2385	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2020	9.88	0.57	12	0.23	451.00	7873.00	7100	20221201	-37.25	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7100	-37.25	20221201	4175	6.71	20230803	1.43	N	122450	500	227 억	274830	N	N	32	N	N
16	20231030	100759	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4475	-240	5	-5.09	299307360	65716	94.35	4625	4710	4475	6120	3305	4715	4554.56	1.24	2222	2438	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2029	9.92	0.57	12	0.14	451.00	7873.00	7100	20221201	-36.97	4175	20230803	7.19	6240	-28.29	20230111	4175	7.19	20230803	7100	-36.97	20221201	4175	7.19	20230803	1.43	N	122450	500	227 억	274861	N	N	32	N	N
17	20231030	090757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4575	-140	5	-2.97	131028655	28422	40.81	4625	4710	4545	6120	3305	4715	4610.11	1.25	3947	4048	5088	4901	4783	4596	4478	4842	4537	228	1405	500	3200	5	1	45335964	2074	10.14	0.58	12	0.06	451.00	7873.00	7100	20221201	-35.56	4175	20230803	9.58	6240	-26.68	20230111	4175	9.58	20230803	7100	-35.56	20221201	4175	9.58	20230803	1.43	N	122450	500	227 억	276586	N	N	32	N	N
18	20231027	160727	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4715	-210	5	-4.26	322132120	67800	94.42	4950	4970	4665	6400	3450	4925	4752.09	1.23	5756	5453	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2138	10.45	0.60	12	0.15	451.00	7873.00	7100	20221201	-33.59	4175	20230803	12.93	6240	-24.44	20230111	4175	12.93	20230803	7100	-33.59	20221201	4175	12.93	20230803	1.44	N	122450	500	227 억	272639	N	N	32	N	N
19	20231027	150759	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4695	-230	5	-4.67	251650635	52792	73.52	4950	4970	4680	6400	3450	4925	4766.83	1.23	5764	7197	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2129	10.41	0.60	12	0.12	451.00	7873.00	7100	20221201	-33.87	4175	20230803	12.46	6240	-24.76	20230111	4175	12.46	20230803	7100	-33.87	20221201	4175	12.46	20230803	1.44	N	122450	500	227 억	272647	N	N	0	N	N
20	20231027	140757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4720	-205	5	-4.16	172975000	36059	50.22	4950	4970	4700	6400	3450	4925	4797.00	1.21	2045	3650	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2140	10.47	0.60	12	0.08	451.00	7873.00	7100	20221201	-33.52	4175	20230803	13.05	6240	-24.36	20230111	4175	13.05	20230803	7100	-33.52	20221201	4175	13.05	20230803	1.44	N	122450	500	227 억	268928	N	N	0	N	N
21	20231027	130748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4870	-55	5	-1.12	40491735	8238	11.47	4950	4970	4860	6400	3450	4925	4915.24	1.20	0	-39	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2208	10.80	0.62	12	0.02	451.00	7873.00	7100	20221201	-31.41	4175	20230803	16.65	6240	-21.96	20230111	4175	16.65	20230803	7100	-31.41	20221201	4175	16.65	20230803	1.44	N	122450	500	227 억	266883	N	N	0	N	N
22	20231027	120801	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4925	0	3	0.00	31584260	6417	8.94	4950	4970	4890	6400	3450	4925	4921.97	1.20	0	-36	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2233	10.92	0.63	12	0.01	451.00	7873.00	7100	20221201	-30.63	4175	20230803	17.96	6240	-21.07	20230111	4175	17.96	20230803	7100	-30.63	20221201	4175	17.96	20230803	1.44	N	122450	500	227 억	266883	N	N	0	N	N
23	20231027	110806	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4925	0	3	0.00	29725360	6039	8.41	4950	4970	4890	6400	3450	4925	4922.23	1.20	0	-36	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2233	10.92	0.63	12	0.01	451.00	7873.00	7100	20221201	-30.63	4175	20230803	17.96	6240	-21.07	20230111	4175	17.96	20230803	7100	-30.63	20221201	4175	17.96	20230803	1.44	N	122450	500	227 억	266883	N	N	0	N	N
24	20231027	100757	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4940	15	2	0.30	14447560	2926	4.07	4950	4970	4925	6400	3450	4925	4937.65	1.20	0	-35	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2240	10.95	0.63	12	0.01	451.00	7873.00	7100	20221201	-30.42	4175	20230803	18.32	6240	-20.83	20230111	4175	18.32	20230803	7100	-30.42	20221201	4175	18.32	20230803	1.44	N	122450	500	227 억	266883	N	N	0	N	N
25	20231027	090754	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4960	35	2	0.71	1534870	310	0.43	4950	4970	4950	6400	3450	4925	4951.19	1.20	0	-15	5335	5130	4975	4770	4615	5052	4692	228	1475	500	3340	5	1	45335964	2249	11.00	0.63	12	0.00	451.00	7873.00	7100	20221201	-30.14	4175	20230803	18.80	6240	-20.51	20230111	4175	18.80	20230803	7100	-30.14	20221201	4175	18.80	20230803	1.44	N	122450	500	227 억	266883	N	N	0	N	N
26	20231026	160746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4925	-245	5	-4.74	348719160	70113	96.08	5080	5180	4820	6720	3620	5170	4974.60	1.20	-6730	-7456	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2233	10.92	0.63	12	0.15	451.00	7873.00	7100	20221201	-30.63	4175	20230803	17.96	6240	-21.07	20230111	4175	17.96	20230803	7100	-30.63	20221201	4175	17.96	20230803	1.45	N	122450	500	227 억	266883	N	N	10	N	N
27	20231026	150745	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4950	-220	5	-4.26	314201700	63104	86.47	5080	5180	4820	6720	3620	5170	4979.11	1.20	-6774	-7384	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2244	10.98	0.63	12	0.14	451.00	7873.00	7100	20221201	-30.28	4175	20230803	18.56	6240	-20.67	20230111	4175	18.56	20230803	7100	-30.28	20221201	4175	18.56	20230803	1.45	N	122450	500	227 억	266839	N	N	10	N	N
28	20231026	140748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4990	-180	5	-3.48	295220925	59276	81.23	5080	5180	4820	6720	3620	5170	4980.45	1.21	-5698	-6079	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2262	11.06	0.63	12	0.13	451.00	7873.00	7100	20221201	-29.72	4175	20230803	19.52	6240	-20.03	20230111	4175	19.52	20230803	7100	-29.72	20221201	4175	19.52	20230803	1.45	N	122450	500	227 억	267915	N	N	10	N	N
29	20231026	130746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-175	5	-3.38	283667940	56964	78.06	5080	5180	4820	6720	3620	5170	4979.78	1.21	-5494	-5851	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2265	11.08	0.63	12	0.13	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.45	N	122450	500	227 억	268119	N	N	10	N	N
30	20231026	120743	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5010	-160	5	-3.09	280737810	56379	77.26	5080	5180	4820	6720	3620	5170	4979.47	1.21	-5494	-5769	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	10	1	45335964	2271	11.11	0.64	12	0.12	451.00	7873.00	7100	20221201	-29.44	4175	20230803	20.00	6240	-19.71	20230111	4175	20.00	20230803	7100	-29.44	20221201	4175	20.00	20230803	1.45	N	122450	500	227 억	268119	N	N	10	N	N
31	20231026	110752	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4950	-220	5	-4.26	152594055	30374	41.62	5080	5180	4925	6720	3620	5170	5023.84	1.22	-3120	-3131	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2244	10.98	0.63	12	0.07	451.00	7873.00	7100	20221201	-30.28	4175	20230803	18.56	6240	-20.67	20230111	4175	18.56	20230803	7100	-30.28	20221201	4175	18.56	20230803	1.45	N	122450	500	227 억	270493	N	N	10	N	N
32	20231026	100749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4995	-175	5	-3.38	72157780	14192	19.45	5080	5180	4995	6720	3620	5170	5084.40	1.23	244	372	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	5	1	45335964	2265	11.08	0.63	12	0.03	451.00	7873.00	7100	20221201	-29.65	4175	20230803	19.64	6240	-19.95	20230111	4175	19.64	20230803	7100	-29.65	20221201	4175	19.64	20230803	1.45	N	122450	500	227 억	273857	N	N	10	N	N
33	20231026	090746	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	-10	5	-0.19	14187280	2785	3.82	5080	5160	5080	6720	3620	5170	5094.18	1.23	571	537	5483	5326	5213	5056	4943	5270	5000	228	1550	500	3510	10	1	45335964	2339	11.44	0.66	12	0.01	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.45	N	122450	500	227 억	274184	N	N	10	N	N
34	20231025	160749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5170	-40	5	-0.77	378891430	72894	116.14	5220	5370	5100	6770	3650	5210	5198.10	1.23	-1412	-2315	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2344	11.46	0.66	12	0.16	451.00	7873.00	7100	20221201	-27.18	4175	20230803	23.83	6240	-17.15	20230111	4175	23.83	20230803	7100	-27.18	20221201	4175	23.83	20230803	1.46	N	122450	500	227 억	273613	N	N	10	N	N
35	20231025	150749	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5140	-70	5	-1.34	335427900	64449	102.69	5220	5370	5100	6770	3650	5210	5204.55	1.23	-1588	-2486	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2330	11.40	0.65	12	0.14	451.00	7873.00	7100	20221201	-27.61	4175	20230803	23.11	6240	-17.63	20230111	4175	23.11	20230803	7100	-27.61	20221201	4175	23.11	20230803	1.46	N	122450	500	227 억	273437	N	N	0	N	N
36	20231025	140744	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	-50	5	-0.96	300293410	57604	91.78	5220	5370	5100	6770	3650	5210	5213.07	1.23	-1820	-2332	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2339	11.44	0.66	12	0.13	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.46	N	122450	500	227 억	273205	N	N	0	N	N
37	20231025	130744	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5100	-110	5	-2.11	291877420	55969	89.18	5220	5370	5100	6770	3650	5210	5214.98	1.23	-1820	-2293	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2312	11.31	0.65	12	0.12	451.00	7873.00	7100	20221201	-28.17	4175	20230803	22.16	6240	-18.27	20230111	4175	22.16	20230803	7100	-28.17	20221201	4175	22.16	20230803	1.46	N	122450	500	227 억	273205	N	N	0	N	N
38	20231025	120744	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5170	-40	5	-0.77	276538580	52973	84.40	5220	5370	5110	6770	3650	5210	5220.37	1.23	-1685	-2158	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2344	11.46	0.66	12	0.12	451.00	7873.00	7100	20221201	-27.18	4175	20230803	23.83	6240	-17.15	20230111	4175	23.83	20230803	7100	-27.18	20221201	4175	23.83	20230803	1.46	N	122450	500	227 억	273340	N	N	0	N	N
39	20231025	110747	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	10	2	0.19	225862020	43127	68.72	5220	5370	5150	6770	3650	5210	5237.14	1.24	-90	-698	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2367	11.57	0.66	12	0.10	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.46	N	122450	500	227 억	274935	N	N	0	N	N
40	20231025	100748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5210	0	3	0.00	185436440	35333	56.30	5220	5370	5170	6770	3650	5210	5248.25	1.24	948	390	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2362	11.55	0.66	12	0.08	451.00	7873.00	7100	20221201	-26.62	4175	20230803	24.79	6240	-16.51	20230111	4175	24.79	20230803	7100	-26.62	20221201	4175	24.79	20230803	1.46	N	122450	500	227 억	275973	N	N	0	N	N
41	20231025	090742	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5290	80	2	1.54	86180630	16475	26.25	5220	5370	5170	6770	3650	5210	5230.99	1.25	2731	2546	5376	5292	5196	5112	5016	5300	5120	228	1560	500	3540	10	1	45335964	2398	11.73	0.67	12	0.04	451.00	7873.00	7100	20221201	-25.49	4175	20230803	26.71	6240	-15.22	20230111	4175	26.71	20230803	7100	-25.49	20221201	4175	26.71	20230803	1.46	N	122450	500	227 억	277756	N	N	0	N	N
42	20231024	160728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5210	0	3	0.00	320025110	61831	91.15	5210	5280	5100	6770	3650	5210	5175.80	1.24	-2359	-3146	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2362	11.55	0.66	12	0.14	451.00	7873.00	7100	20221201	-26.62	4175	20230803	24.79	6240	-16.51	20230111	4175	24.79	20230803	7100	-26.62	20221201	4175	24.79	20230803	1.46	N	122450	500	227 억	275025	N	N	0	N	N
43	20231024	150740	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5190	-20	5	-0.38	239002710	46150	68.03	5210	5280	5100	6770	3650	5210	5178.82	1.23	-3488	-4164	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2353	11.51	0.66	12	0.10	451.00	7873.00	7100	20221201	-26.90	4175	20230803	24.31	6240	-16.83	20230111	4175	24.31	20230803	7100	-26.90	20221201	4175	24.31	20230803	1.46	N	122450	500	227 억	273896	N	N	0	N	N
44	20231024	140726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-10	5	-0.19	192056660	37062	54.63	5210	5280	5100	6770	3650	5210	5182.04	1.23	-3488	-4081	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2357	11.53	0.66	12	0.08	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.46	N	122450	500	227 억	273896	N	N	0	N	N
45	20231024	130732	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	10	2	0.19	187718090	36227	53.40	5210	5280	5100	6770	3650	5210	5181.72	1.24	-3001	-3589	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2367	11.57	0.66	12	0.08	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.46	N	122450	500	227 억	274383	N	N	0	N	N
46	20231024	120740	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5180	-30	5	-0.58	163179870	31455	46.37	5210	5280	5130	6770	3650	5210	5187.72	1.24	-3001	-3458	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2348	11.49	0.66	12	0.07	451.00	7873.00	7100	20221201	-27.04	4175	20230803	24.07	6240	-16.99	20230111	4175	24.07	20230803	7100	-27.04	20221201	4175	24.07	20230803	1.46	N	122450	500	227 억	274383	N	N	0	N	N
47	20231024	110735	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-10	5	-0.19	126913560	24424	36.00	5210	5280	5150	6770	3650	5210	5196.26	1.24	-2776	-3065	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2357	11.53	0.66	12	0.05	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.46	N	122450	500	227 억	274608	N	N	0	N	N
48	20231024	100727	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	20	2	0.38	100740310	19394	28.59	5210	5280	5150	6770	3650	5210	5194.41	1.24	-1634	-1799	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2371	11.60	0.66	12	0.04	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.46	N	122450	500	227 억	275750	N	N	0	N	N
49	20231024	090734	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	50	2	0.96	12924700	2453	3.62	5210	5280	5210	6770	3650	5210	5268.94	1.25	-372	-399	5370	5290	5200	5120	5030	5330	5160	228	1560	500	3540	10	1	45335964	2385	11.66	0.67	12	0.01	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.46	N	122450	500	227 억	277012	N	N	0	N	N
50	20231023	160723	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	350058990	67357	100.29	5160	5280	5110	6780	3660	5220	5197.06	1.25	4408	3374	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2362	11.55	0.66	12	0.15	451.00	7873.00	7100	20221201	-26.62	4175	20230803	24.79	6240	-16.51	20230111	4175	24.79	20230803	7100	-26.62	20221201	4175	24.79	20230803	1.48	N	122450	500	227 억	277384	N	N	130	N	N
51	20231023	150728	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	40	2	0.77	300229390	57813	86.08	5160	5280	5110	6780	3660	5220	5193.10	1.25	4408	3475	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2385	11.66	0.67	12	0.13	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.48	N	122450	500	227 억	277384	N	N	130	N	N
52	20231023	140726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	-60	5	-1.15	175914500	33952	50.55	5160	5280	5110	6780	3660	5220	5181.24	1.22	-1612	-1625	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2339	11.44	0.66	12	0.07	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.48	N	122450	500	227 억	271364	N	N	130	N	N
53	20231023	130732	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-20	5	-0.38	156188050	30119	44.84	5160	5280	5110	6780	3660	5220	5185.66	1.22	-1188	-1164	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2357	11.53	0.66	12	0.07	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.48	N	122450	500	227 억	271788	N	N	130	N	N
54	20231023	120724	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5210	-10	5	-0.19	147905200	28523	42.47	5160	5280	5110	6780	3660	5220	5185.44	1.22	-1188	-1157	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2362	11.55	0.66	12	0.06	451.00	7873.00	7100	20221201	-26.62	4175	20230803	24.79	6240	-16.51	20230111	4175	24.79	20230803	7100	-26.62	20221201	4175	24.79	20230803	1.48	N	122450	500	227 억	271788	N	N	130	N	N
55	20231023	110722	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5190	-30	5	-0.57	141915410	27369	40.75	5160	5280	5110	6780	3660	5220	5185.22	1.22	-988	-941	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2353	11.51	0.66	12	0.06	451.00	7873.00	7100	20221201	-26.90	4175	20230803	24.31	6240	-16.83	20230111	4175	24.31	20230803	7100	-26.90	20221201	4175	24.31	20230803	1.48	N	122450	500	227 억	271988	N	N	130	N	N
56	20231023	100716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5190	-30	5	-0.57	94082610	18083	26.92	5160	5280	5150	6780	3660	5220	5202.79	1.22	-988	-831	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2353	11.51	0.66	12	0.04	451.00	7873.00	7100	20221201	-26.90	4175	20230803	24.31	6240	-16.83	20230111	4175	24.31	20230803	7100	-26.90	20221201	4175	24.31	20230803	1.48	N	122450	500	227 억	271988	N	N	130	N	N
57	20231023	090732	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	30	2	0.57	34071850	6591	9.81	5160	5280	5150	6780	3660	5220	5169.22	1.23	-25	-103	5360	5290	5220	5150	5080	5255	5115	228	1560	500	3540	10	1	45335964	2380	11.64	0.67	12	0.01	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.48	N	122450	500	227 억	272951	N	N	130	N	N
58	20231020	160721	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-40	5	-0.76	343564370	66108	25.76	5250	5290	5150	6830	3690	5260	5197.01	1.23	-3231	-3520	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2367	11.57	0.66	12	0.15	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.43	N	122450	500	227 억	272976	N	N	130	N	N
59	20231020	150721	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-60	5	-1.14	302348990	58204	22.68	5250	5290	5150	6830	3690	5260	5194.64	1.22	-4587	-4124	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2357	11.53	0.66	12	0.13	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.43	N	122450	500	227 억	271620	N	N	6	N	N
60	20231020	140725	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-40	5	-0.76	266919630	51391	20.03	5250	5290	5150	6830	3690	5260	5193.90	1.22	-4587	-4876	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2367	11.57	0.66	12	0.11	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.43	N	122450	500	227 억	271620	N	N	6	N	N
61	20231020	130705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5160	-100	5	-1.90	252310290	48578	18.93	5250	5290	5150	6830	3690	5260	5193.92	1.22	-4587	-4861	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2339	11.44	0.66	12	0.11	451.00	7873.00	7100	20221201	-27.32	4175	20230803	23.59	6240	-17.31	20230111	4175	23.59	20230803	7100	-27.32	20221201	4175	23.59	20230803	1.43	N	122450	500	227 억	271620	N	N	6	N	N
62	20231020	120717	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-40	5	-0.76	221439540	42620	16.61	5250	5290	5150	6830	3690	5260	5195.67	1.22	-4587	-4861	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2367	11.57	0.66	12	0.09	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.43	N	122450	500	227 억	271620	N	N	6	N	N
63	20231020	110725	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5220	-40	5	-0.76	190483560	36659	14.29	5250	5290	5150	6830	3690	5260	5196.09	1.23	-3587	-3861	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2367	11.57	0.66	12	0.08	451.00	7873.00	7100	20221201	-26.48	4175	20230803	25.03	6240	-16.35	20230111	4175	25.03	20230803	7100	-26.48	20221201	4175	25.03	20230803	1.43	N	122450	500	227 억	272620	N	N	6	N	N
64	20231020	100716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-60	5	-1.14	160747200	30910	12.05	5250	5290	5150	6830	3690	5260	5200.49	1.23	-3587	-3861	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2357	11.53	0.66	12	0.07	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.43	N	122450	500	227 억	272620	N	N	6	N	N
65	20231020	090718	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5250	-10	5	-0.19	25014900	4770	1.86	5250	5280	5220	6830	3690	5260	5244.21	1.24	0	-1	5526	5392	5246	5112	4966	5460	5180	228	1570	500	3570	10	1	45335964	2380	11.64	0.67	12	0.01	451.00	7873.00	7100	20221201	-26.06	4175	20230803	25.75	6240	-15.87	20230111	4175	25.75	20230803	7100	-26.06	20221201	4175	25.75	20230803	1.43	N	122450	500	227 억	276207	N	N	6	N	N
66	20231019	160713	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	-30	5	-0.57	1332202560	254577	49.37	5250	5380	5100	6870	3710	5290	5232.91	1.24	-18669	-24213	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2385	11.66	0.67	12	0.56	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.43	N	122450	500	227 억	276207	N	N	6	N	N
67	20231019	150708	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	-60	5	-1.13	1262427830	241259	46.79	5250	5380	5100	6870	3710	5290	5232.59	1.24	-19984	-25489	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2371	11.60	0.66	12	0.53	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.43	N	122450	500	227 억	274892	N	N	45	N	N
68	20231019	140717	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	-90	5	-1.70	1168266290	223034	43.25	5250	5380	5100	6870	3710	5290	5237.99	1.23	-21264	-26444	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2357	11.53	0.66	12	0.49	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.43	N	122450	500	227 억	273612	N	N	45	N	N
69	20231019	130709	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5190	-100	5	-1.89	1136102100	216851	42.05	5250	5380	5100	6870	3710	5290	5239.02	1.24	-20346	-25335	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2353	11.51	0.66	12	0.48	451.00	7873.00	7100	20221201	-26.90	4175	20230803	24.31	6240	-16.83	20230111	4175	24.31	20230803	7100	-26.90	20221201	4175	24.31	20230803	1.43	N	122450	500	227 억	274530	N	N	45	N	N
70	20231019	120715	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	-60	5	-1.13	1076469910	205420	39.84	5250	5380	5100	6870	3710	5290	5240.26	1.24	-20064	-24902	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2371	11.60	0.66	12	0.45	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.43	N	122450	500	227 억	274812	N	N	45	N	N
71	20231019	110712	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	-30	5	-0.57	959434640	183176	35.52	5250	5380	5100	6870	3710	5290	5237.69	1.25	-17846	-22186	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2385	11.66	0.67	12	0.40	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.43	N	122450	500	227 억	277030	N	N	45	N	N
72	20231019	100706	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5230	-60	5	-1.13	796753510	151753	29.43	5250	5380	5120	6870	3710	5290	5250.25	1.26	-14325	-17998	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2371	11.60	0.66	12	0.33	451.00	7873.00	7100	20221201	-26.34	4175	20230803	25.27	6240	-16.19	20230111	4175	25.27	20230803	7100	-26.34	20221201	4175	25.27	20230803	1.43	N	122450	500	227 억	280551	N	N	45	N	N
73	20231019	090716	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5260	-30	5	-0.57	76928160	14600	2.83	5250	5320	5240	6870	3710	5290	5268.60	1.32	-1057	-1422	5556	5422	5166	5032	4776	5490	5100	228	1580	500	3590	10	1	45335964	2385	11.66	0.67	12	0.03	451.00	7873.00	7100	20221201	-25.92	4175	20230803	25.99	6240	-15.71	20230111	4175	25.99	20230803	7100	-25.92	20221201	4175	25.99	20230803	1.43	N	122450	500	227 억	293819	N	N	45	N	N
74	20231018	160717	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5290	410	2	8.40	2641194515	512162	1575.93	4910	5300	4910	6340	3420	4880	5156.26	1.33	26963	36286	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2398	11.73	0.67	12	1.13	451.00	7873.00	7100	20221201	-25.49	4175	20230803	26.71	6240	-15.22	20230111	4175	26.71	20230803	7100	-25.49	20221201	4175	26.71	20230803	1.43	N	122450	500	227 억	294876	N	N	45	N	N
75	20231018	150710	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5240	360	2	7.38	2398233405	466080	1434.14	4910	5300	4910	6340	3420	4880	5145.54	1.33	26963	36249	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2376	11.62	0.67	12	1.03	451.00	7873.00	7100	20221201	-26.20	4175	20230803	25.51	6240	-16.03	20230111	4175	25.51	20230803	7100	-26.20	20221201	4175	25.51	20230803	1.43	N	122450	500	227 억	294876	N	N	89	N	N
76	20231018	140701	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	320	2	6.56	2252033095	438103	1348.05	4910	5300	4910	6340	3420	4880	5140.42	1.34	30027	38550	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2357	11.53	0.66	12	0.97	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.43	N	122450	500	227 억	297940	N	N	89	N	N
77	20231018	130658	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5270	390	2	7.99	2119134495	412744	1270.02	4910	5300	4910	6340	3420	4880	5134.26	1.35	31861	39802	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2389	11.69	0.67	12	0.91	451.00	7873.00	7100	20221201	-25.77	4175	20230803	26.23	6240	-15.54	20230111	4175	26.23	20230803	7100	-25.77	20221201	4175	26.23	20230803	1.43	N	122450	500	227 억	299774	N	N	89	N	N
78	20231018	120711	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5170	290	2	5.94	1835538825	358426	1102.88	4910	5300	4910	6340	3420	4880	5121.11	1.34	30510	37610	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2344	11.46	0.66	12	0.79	451.00	7873.00	7100	20221201	-27.18	4175	20230803	23.83	6240	-17.15	20230111	4175	23.83	20230803	7100	-27.18	20221201	4175	23.83	20230803	1.43	N	122450	500	227 억	298423	N	N	89	N	N
79	20231018	110705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5200	320	2	6.56	1316560005	258852	796.49	4910	5230	4910	6340	3420	4880	5086.15	1.35	32552	36858	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2357	11.53	0.66	12	0.57	451.00	7873.00	7100	20221201	-26.76	4175	20230803	24.55	6240	-16.67	20230111	4175	24.55	20230803	7100	-26.76	20221201	4175	24.55	20230803	1.43	N	122450	500	227 억	300465	N	N	89	N	N
80	20231018	100711	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	5120	240	2	4.92	583941295	115862	356.51	4910	5120	4910	6340	3420	4880	5039.97	1.26	12402	13290	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	10	1	45335964	2321	11.35	0.65	12	0.26	451.00	7873.00	7100	20221201	-27.89	4175	20230803	22.63	6240	-17.95	20230111	4175	22.63	20230803	7100	-27.89	20221201	4175	22.63	20230803	1.43	N	122450	500	227 억	280315	N	N	89	N	N
81	20231018	090702	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4960	80	2	1.64	4712400	952	2.93	4910	4965	4910	6340	3420	4880	4950.00	1.21	0	-15	5066	4972	4876	4782	4686	5020	4830	228	1460	500	3310	5	1	45335964	2249	11.00	0.63	12	0.00	451.00	7873.00	7100	20221201	-30.14	4175	20230803	18.80	6240	-20.51	20230111	4175	18.80	20230803	7100	-30.14	20221201	4175	18.80	20230803	1.43	N	122450	500	227 억	267913	N	N	89	N	N
82	20231017	160705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4880	25	2	0.51	156364610	31954	63.16	4780	4970	4780	6310	3400	4855	4897.29	1.21	1580	1511	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2212	10.82	0.62	12	0.07	451.00	7873.00	7100	20221201	-31.27	4175	20230803	16.89	6240	-21.79	20230111	4175	16.89	20230803	7100	-31.27	20221201	4175	16.89	20230803	1.43	N	122450	500	227 억	267913	N	N	89	N	N
83	20231017	150710	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4885	30	2	0.62	106012215	21628	42.75	4780	4970	4780	6310	3400	4855	4901.62	1.21	1580	1511	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2215	10.83	0.62	12	0.05	451.00	7873.00	7100	20221201	-31.20	4175	20230803	17.01	6240	-21.71	20230111	4175	17.01	20230803	7100	-31.20	20221201	4175	17.01	20230803	1.43	N	122450	500	227 억	267913	N	N	0	N	N
84	20231017	140711	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4870	15	2	0.31	97788885	19941	39.42	4780	4970	4780	6310	3400	4855	4903.91	1.21	1579	2542	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2208	10.80	0.62	12	0.04	451.00	7873.00	7100	20221201	-31.41	4175	20230803	16.65	6240	-21.96	20230111	4175	16.65	20230803	7100	-31.41	20221201	4175	16.65	20230803	1.43	N	122450	500	227 억	267912	N	N	0	N	N
85	20231017	130705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4895	40	2	0.82	88847870	18100	35.78	4780	4970	4780	6310	3400	4855	4908.72	1.21	1579	2542	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2219	10.85	0.62	12	0.04	451.00	7873.00	7100	20221201	-31.06	4175	20230803	17.25	6240	-21.55	20230111	4175	17.25	20230803	7100	-31.06	20221201	4175	17.25	20230803	1.43	N	122450	500	227 억	267912	N	N	0	N	N
86	20231017	120709	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4920	65	2	1.34	82090390	16712	33.03	4780	4970	4780	6310	3400	4855	4912.06	1.21	1579	2372	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2231	10.91	0.62	12	0.04	451.00	7873.00	7100	20221201	-30.70	4175	20230803	17.84	6240	-21.15	20230111	4175	17.84	20230803	7100	-30.70	20221201	4175	17.84	20230803	1.43	N	122450	500	227 억	267912	N	N	0	N	N
87	20231017	110701	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4920	65	2	1.34	80506330	16389	32.40	4780	4970	4780	6310	3400	4855	4912.22	1.21	1579	2463	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2231	10.91	0.62	12	0.04	451.00	7873.00	7100	20221201	-30.70	4175	20230803	17.84	6240	-21.15	20230111	4175	17.84	20230803	7100	-30.70	20221201	4175	17.84	20230803	1.43	N	122450	500	227 억	267912	N	N	0	N	N
88	20231017	100655	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4925	70	2	1.44	65612310	13341	26.37	4780	4970	4780	6310	3400	4855	4918.10	1.21	1579	2475	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2233	10.92	0.63	12	0.03	451.00	7873.00	7100	20221201	-30.63	4175	20230803	17.96	6240	-21.07	20230111	4175	17.96	20230803	7100	-30.63	20221201	4175	17.96	20230803	1.43	N	122450	500	227 억	267912	N	N	0	N	N
89	20231017	090702	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	4900	45	2	0.93	2112580	437	0.86	4780	4900	4780	6310	3400	4855	4834.28	1.20	-82	-92	5128	4991	4853	4716	4578	5060	4785	228	1455	500	3300	5	1	45335964	2221	10.86	0.62	12	0.00	451.00	7873.00	7100	20221201	-30.99	4175	20230803	17.37	6240	-21.47	20230111	4175	17.37	20230803	7100	-30.99	20221201	4175	17.37	20230803	1.43	N	122450	500	227 억	266251	N	N	0	N	N
90	20231016	160702	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4855	55	2	1.15	245546025	50588	216.39	4715	4990	4715	6240	3360	4800	4853.84	1.20	-1756	-1795	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2201	10.76	0.62	12	0.11	451.00	7873.00	7100	20221201	-31.62	4175	20230803	16.29	6240	-22.20	20230111	4175	16.29	20230803	7100	-31.62	20221201	4175	16.29	20230803	1.43	N	122450	500	227 억	266333	N	N	0	N	N
91	20231016	150703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4860	60	2	1.25	238340465	49105	210.05	4715	4990	4715	6240	3360	4800	4853.69	1.20	-1740	-1818	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2203	10.78	0.62	12	0.11	451.00	7873.00	7100	20221201	-31.55	4175	20230803	16.41	6240	-22.12	20230111	4175	16.41	20230803	7100	-31.55	20221201	4175	16.41	20230803	1.43	N	122450	500	227 억	266349	N	N	0	N	N
92	20231016	140703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4855	55	2	1.15	220874620	45512	194.68	4715	4990	4715	6240	3360	4800	4853.11	1.20	-1700	-1778	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2201	10.76	0.62	12	0.10	451.00	7873.00	7100	20221201	-31.62	4175	20230803	16.29	6240	-22.20	20230111	4175	16.29	20230803	7100	-31.62	20221201	4175	16.29	20230803	1.43	N	122450	500	227 억	266389	N	N	0	N	N
93	20231016	130658	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4865	65	2	1.35	215138035	44330	189.62	4715	4990	4715	6240	3360	4800	4853.10	1.20	-1657	-1735	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2206	10.79	0.62	12	0.10	451.00	7873.00	7100	20221201	-31.48	4175	20230803	16.53	6240	-22.04	20230111	4175	16.53	20230803	7100	-31.48	20221201	4175	16.53	20230803	1.43	N	122450	500	227 억	266432	N	N	0	N	N
94	20231016	120658	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4850	50	2	1.04	210812665	43438	185.81	4715	4990	4715	6240	3360	4800	4853.19	1.20	-1599	-1692	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2199	10.75	0.62	12	0.10	451.00	7873.00	7100	20221201	-31.69	4175	20230803	16.17	6240	-22.28	20230111	4175	16.17	20230803	7100	-31.69	20221201	4175	16.17	20230803	1.43	N	122450	500	227 억	266490	N	N	0	N	N
95	20231016	110655	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4970	170	2	3.54	185055595	38170	163.27	4715	4990	4715	6240	3360	4800	4848.19	1.20	-1579	-1718	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2253	11.02	0.63	12	0.08	451.00	7873.00	7100	20221201	-30.00	4175	20230803	19.04	6240	-20.35	20230111	4175	19.04	20230803	7100	-30.00	20221201	4175	19.04	20230803	1.43	N	122450	500	227 억	266510	N	N	0	N	N
96	20231016	100651	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4825	25	2	0.52	81136225	17066	73.00	4715	4990	4715	6240	3360	4800	4754.26	1.21	694	560	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2187	10.70	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.04	4175	20230803	15.57	6240	-22.68	20230111	4175	15.57	20230803	7100	-32.04	20221201	4175	15.57	20230803	1.43	N	122450	500	227 억	268783	N	N	0	N	N
97	20231016	090654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	-20	5	-0.42	94670	20	0.09	4715	4780	4715	6240	3360	4800	4733.50	1.21	0	-4	4946	4872	4801	4727	4656	4837	4692	228	1440	500	3260	5	1	45335964	2167	10.60	0.61	12	0.00	451.00	7873.00	7100	20221201	-32.68	4175	20230803	14.49	6240	-23.40	20230111	4175	14.49	20230803	7100	-32.68	20221201	4175	14.49	20230803	1.43	N	122450	500	227 억	268089	N	N	0	N	N
98	20231012	160714	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4865	45	2	0.93	97352930	20091	98.77	4840	4870	4785	6260	3375	4820	4845.52	1.21	4971	4971	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2206	10.79	0.62	12	0.04	451.00	7873.00	7100	20221201	-31.48	4175	20230803	16.53	6240	-22.04	20230111	4175	16.53	20230803	7100	-31.48	20221201	4175	16.53	20230803	1.43	N	122450	500	227 억	268317	N	N	104	N	N
99	20231012	150659	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4870	50	2	1.04	90088230	18596	91.42	4840	4870	4785	6260	3375	4820	4844.50	1.21	4971	4971	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2208	10.80	0.62	12	0.04	451.00	7873.00	7100	20221201	-31.41	4175	20230803	16.65	6240	-21.96	20230111	4175	16.65	20230803	7100	-31.41	20221201	4175	16.65	20230803	1.43	N	122450	500	227 억	268317	N	N	104	N	N
100	20231012	140658	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4845	25	2	0.52	39738010	8222	40.42	4840	4850	4785	6260	3375	4820	4833.13	1.19	1329	1329	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2197	10.74	0.62	12	0.02	451.00	7873.00	7100	20221201	-31.76	4175	20230803	16.05	6240	-22.36	20230111	4175	16.05	20230803	7100	-31.76	20221201	4175	16.05	20230803	1.43	N	122450	500	227 억	264675	N	N	104	N	N
101	20231012	130658	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4845	25	2	0.52	35342805	7312	35.95	4840	4850	4785	6260	3375	4820	4833.53	1.19	739	719	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2197	10.74	0.62	12	0.02	451.00	7873.00	7100	20221201	-31.76	4175	20230803	16.05	6240	-22.36	20230111	4175	16.05	20230803	7100	-31.76	20221201	4175	16.05	20230803	1.43	N	122450	500	227 억	264085	N	N	104	N	N
102	20231012	120706	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4845	25	2	0.52	34353320	7107	34.94	4840	4850	4785	6260	3375	4820	4833.73	1.19	722	645	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2197	10.74	0.62	12	0.02	451.00	7873.00	7100	20221201	-31.76	4175	20230803	16.05	6240	-22.36	20230111	4175	16.05	20230803	7100	-31.76	20221201	4175	16.05	20230803	1.43	N	122450	500	227 억	264068	N	N	104	N	N
103	20231012	110706	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4840	20	2	0.41	26431425	5472	26.90	4840	4850	4785	6260	3375	4820	4830.30	1.19	600	600	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2194	10.73	0.61	12	0.01	451.00	7873.00	7100	20221201	-31.83	4175	20230803	15.93	6240	-22.44	20230111	4175	15.93	20230803	7100	-31.83	20221201	4175	15.93	20230803	1.43	N	122450	500	227 억	263946	N	N	104	N	N
104	20231012	100702	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4835	15	2	0.31	8467090	1751	8.61	4840	4850	4785	6260	3375	4820	4835.57	1.19	0	0	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2192	10.72	0.61	12	0.00	451.00	7873.00	7100	20221201	-31.90	4175	20230803	15.81	6240	-22.52	20230111	4175	15.81	20230803	7100	-31.90	20221201	4175	15.81	20230803	1.43	N	122450	500	227 억	263346	N	N	104	N	N
105	20231012	090706	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4850	30	2	0.62	53265	11	0.05	4840	4850	4840	6260	3375	4820	4842.27	1.19	0	0	4920	4870	4805	4755	4690	4837	4722	228	1440	500	3270	5	1	45335964	2199	10.75	0.62	12	0.00	451.00	7873.00	7100	20221201	-31.69	4175	20230803	16.17	6240	-22.28	20230111	4175	16.17	20230803	7100	-31.69	20221201	4175	16.17	20230803	1.43	N	122450	500	227 억	263346	N	N	104	N	N
106	20231011	160657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4820	20	2	0.42	97935710	20342	109.60	4830	4855	4740	6240	3360	4800	4814.46	1.19	809	779	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2185	10.69	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.11	4175	20230803	15.45	6240	-22.76	20230111	4175	15.45	20230803	7100	-32.11	20221201	4175	15.45	20230803	1.49	N	122450	500	227 억	263346	N	N	104	N	N
107	20231011	150701	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4800	0	3	0.00	91214220	18944	102.06	4830	4855	4740	6240	3360	4800	4814.94	1.19	1432	1402	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2176	10.64	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.49	N	122450	500	227 억	263969	N	N	55	N	N
108	20231011	140704	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4830	30	2	0.62	87060870	18082	97.42	4830	4855	4740	6240	3360	4800	4814.78	1.19	1432	1430	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2190	10.71	0.61	12	0.04	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.49	N	122450	500	227 억	263969	N	N	55	N	N
109	20231011	130654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4825	25	2	0.52	77380840	16072	86.59	4830	4855	4740	6240	3360	4800	4814.64	1.19	1432	1402	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2187	10.70	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.04	4175	20230803	15.57	6240	-22.68	20230111	4175	15.57	20230803	7100	-32.04	20221201	4175	15.57	20230803	1.49	N	122450	500	227 억	263969	N	N	55	N	N
110	20231011	120709	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4800	0	3	0.00	17281855	3604	19.42	4830	4830	4740	6240	3360	4800	4795.19	1.18	-11	-41	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2176	10.64	0.61	12	0.01	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.49	N	122450	500	227 억	262526	N	N	55	N	N
111	20231011	110703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4790	-10	5	-0.21	11719875	2444	13.17	4830	4830	4740	6240	3360	4800	4795.37	1.18	-11	-41	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2172	10.62	0.61	12	0.01	451.00	7873.00	7100	20221201	-32.54	4175	20230803	14.73	6240	-23.24	20230111	4175	14.73	20230803	7100	-32.54	20221201	4175	14.73	20230803	1.49	N	122450	500	227 억	262526	N	N	55	N	N
112	20231011	100659	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4800	0	3	0.00	8407780	1754	9.45	4830	4830	4740	6240	3360	4800	4793.49	1.18	-11	-41	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2176	10.64	0.61	12	0.00	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.49	N	122450	500	227 억	262526	N	N	55	N	N
113	20231011	090703	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4830	30	2	0.62	941850	195	1.05	4830	4830	4830	6240	3360	4800	4830.00	1.18	0	-30	5036	4917	4751	4632	4466	4977	4692	228	1440	500	3260	5	1	45335964	2190	10.71	0.61	12	0.00	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.49	N	122450	500	227 억	262537	N	N	55	N	N
114	20231010	160654	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4800	-30	5	-0.62	87890480	18561	48.91	4780	4870	4585	6270	3385	4830	4734.52	1.18	-848	-758	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2176	10.64	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.49	N	122450	500	227 억	262537	N	N	55	N	N
115	20231010	150653	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	-50	5	-1.04	81733900	17275	45.52	4780	4870	4585	6270	3385	4830	4731.34	1.18	-771	-747	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2167	10.60	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.68	4175	20230803	14.49	6240	-23.40	20230111	4175	14.49	20230803	7100	-32.68	20221201	4175	14.49	20230803	1.49	N	122450	500	227 억	262614	N	N	119	N	N
116	20231010	140657	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-70	5	-1.45	74286820	15704	41.38	4780	4870	4585	6270	3385	4830	4730.44	1.18	-859	-737	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2158	10.55	0.60	12	0.03	451.00	7873.00	7100	20221201	-32.96	4175	20230803	14.01	6240	-23.72	20230111	4175	14.01	20230803	7100	-32.96	20221201	4175	14.01	20230803	1.49	N	122450	500	227 억	262526	N	N	119	N	N
117	20231010	130649	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4760	-70	5	-1.45	73235030	15483	40.80	4780	4870	4585	6270	3385	4830	4730.03	1.18	-859	-737	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2158	10.55	0.60	12	0.03	451.00	7873.00	7100	20221201	-32.96	4175	20230803	14.01	6240	-23.72	20230111	4175	14.01	20230803	7100	-32.96	20221201	4175	14.01	20230803	1.49	N	122450	500	227 억	262526	N	N	119	N	N
118	20231010	120649	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4780	-50	5	-1.04	72752600	15382	40.53	4780	4870	4585	6270	3385	4830	4729.72	1.18	-859	-737	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2167	10.60	0.61	12	0.03	451.00	7873.00	7100	20221201	-32.68	4175	20230803	14.49	6240	-23.40	20230111	4175	14.49	20230803	7100	-32.68	20221201	4175	14.49	20230803	1.49	N	122450	500	227 억	262526	N	N	119	N	N
119	20231010	110639	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4810	-20	5	-0.41	72580520	15346	40.43	4780	4870	4585	6270	3385	4830	4729.61	1.18	-859	-737	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2181	10.67	0.61	12	0.03	451.00	7873.00	7100	20221201	-32.25	4175	20230803	15.21	6240	-22.92	20230111	4175	15.21	20230803	7100	-32.25	20221201	4175	15.21	20230803	1.49	N	122450	500	227 억	262526	N	N	119	N	N
120	20231010	100644	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4795	-35	5	-0.72	15603605	3261	8.59	4780	4870	4715	6270	3385	4830	4784.91	1.18	-837	-851	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2174	10.63	0.61	12	0.01	451.00	7873.00	7100	20221201	-32.46	4175	20230803	14.85	6240	-23.16	20230111	4175	14.85	20230803	7100	-32.46	20221201	4175	14.85	20230803	1.49	N	122450	500	227 억	262548	N	N	119	N	N
121	20231010	090639	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4810	-20	5	-0.41	2777270	581	1.53	4780	4810	4780	6270	3385	4830	4780.15	1.19	0	-3	4953	4891	4783	4721	4613	4922	4752	228	1440	500	3280	5	1	45335964	2181	10.67	0.61	12	0.00	451.00	7873.00	7100	20221201	-32.25	4175	20230803	15.21	6240	-22.92	20230111	4175	15.21	20230803	7100	-32.25	20221201	4175	15.21	20230803	1.49	N	122450	500	227 억	263385	N	N	119	N	N
122	20231006	160647	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4830	10	2	0.21	180777250	37949	249.48	4675	4845	4675	6260	3375	4820	4763.69	1.19	3470	3670	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2190	10.71	0.61	12	0.08	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.48	N	122450	500	227 억	263385	N	N	119	N	N
123	20231006	150637	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4710	-110	5	-2.28	150876170	31720	208.53	4675	4845	4675	6260	3375	4820	4756.50	1.19	5317	7219	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2135	10.44	0.60	12	0.07	451.00	7873.00	7100	20221201	-33.66	4175	20230803	12.81	6240	-24.52	20230111	4175	12.81	20230803	7100	-33.66	20221201	4175	12.81	20230803	1.48	N	122450	500	227 억	265232	N	N	46	N	N
124	20231006	140638	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4810	-10	5	-0.21	123116415	25847	169.92	4675	4845	4675	6260	3375	4820	4763.28	1.19	3916	4911	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2181	10.67	0.61	12	0.06	451.00	7873.00	7100	20221201	-32.25	4175	20230803	15.21	6240	-22.92	20230111	4175	15.21	20230803	7100	-32.25	20221201	4175	15.21	20230803	1.48	N	122450	500	227 억	263831	N	N	46	N	N
125	20231006	130630	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4830	10	2	0.21	110653735	23263	152.94	4675	4845	4675	6260	3375	4820	4756.64	1.19	3916	4102	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2190	10.71	0.61	12	0.05	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.48	N	122450	500	227 억	263831	N	N	46	N	N
126	20231006	120630	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4830	10	2	0.21	83624845	17640	115.97	4675	4845	4675	6260	3375	4820	4740.64	1.19	3916	4102	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2190	10.71	0.61	12	0.04	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.48	N	122450	500	227 억	263831	N	N	46	N	N
127	20231006	110624	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4845	25	2	0.52	81233505	17146	112.72	4675	4845	4675	6260	3375	4820	4737.75	1.19	3916	4102	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2197	10.74	0.62	12	0.04	451.00	7873.00	7100	20221201	-31.76	4175	20230803	16.05	6240	-22.36	20230111	4175	16.05	20230803	7100	-31.76	20221201	4175	16.05	20230803	1.48	N	122450	500	227 억	263831	N	N	46	N	N
128	20231006	100629	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4770	-50	5	-1.04	60727190	12878	84.66	4675	4840	4675	6260	3375	4820	4715.58	1.19	3916	4102	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2163	10.58	0.61	12	0.03	451.00	7873.00	7100	20221201	-32.82	4175	20230803	14.25	6240	-23.56	20230111	4175	14.25	20230803	7100	-32.82	20221201	4175	14.25	20230803	1.48	N	122450	500	227 억	263831	N	N	46	N	N
129	20231006	090624	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	4685	-135	5	-2.80	36327450	7742	50.90	4675	4840	4675	6260	3375	4820	4692.26	1.18	1867	2256	5056	4937	4836	4717	4616	4887	4667	228	1440	500	3270	5	1	45335964	2124	10.39	0.60	12	0.02	451.00	7873.00	7100	20221201	-34.01	4175	20230803	12.22	6240	-24.92	20230111	4175	12.22	20230803	7100	-34.01	20221201	4175	12.22	20230803	1.48	N	122450	500	227 억	261782	N	N	46	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History