KissMeData/131100/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160837	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1826	-8	5	-0.44	32551949	17842	59.37	1834	1841	1802	2380	1284	1834	1824.44	0.00	0	-3547	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	512	-22.54	0.69	12	0.06	-81.00	2633.00	4255	20230419	-57.09	1705	20231030	7.10	4255	-57.09	20230419	1705	7.10	20231030	4255	-57.09	20230419	1705	7.10	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20231031	150845	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1826	-8	5	-0.44	31640784	17343	57.71	1834	1841	1802	2380	1284	1834	1824.41	0.00	0	-3406	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	512	-22.54	0.69	12	0.06	-81.00	2633.00	4255	20230419	-57.09	1705	20231030	7.10	4255	-57.09	20230419	1705	7.10	20231030	4255	-57.09	20230419	1705	7.10	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20231031	140851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1813	-21	5	-1.15	26045388	14263	47.46	1834	1841	1809	2380	1284	1834	1826.08	0.00	0	-3236	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	509	-22.38	0.69	12	0.05	-81.00	2633.00	4255	20230419	-57.39	1705	20231030	6.33	4255	-57.39	20230419	1705	6.33	20231030	4255	-57.39	20230419	1705	6.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20231031	130845	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1813	-21	5	-1.15	23681362	12959	43.12	1834	1841	1809	2380	1284	1834	1827.41	0.00	0	-3135	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	509	-22.38	0.69	12	0.05	-81.00	2633.00	4255	20230419	-57.39	1705	20231030	6.33	4255	-57.39	20230419	1705	6.33	20231030	4255	-57.39	20230419	1705	6.33	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20231031	120843	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1817	-17	5	-0.93	22170707	12130	40.37	1834	1841	1809	2380	1284	1834	1827.76	0.00	0	-2891	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	510	-22.43	0.69	12	0.04	-81.00	2633.00	4255	20230419	-57.30	1705	20231030	6.57	4255	-57.30	20230419	1705	6.57	20231030	4255	-57.30	20230419	1705	6.57	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20231031	110907	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1815	-19	5	-1.04	14865695	8118	27.01	1834	1841	1811	2380	1284	1834	1831.20	0.00	0	-1741	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	509	-22.41	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.34	1705	20231030	6.45	4255	-57.34	20230419	1705	6.45	20231030	4255	-57.34	20230419	1705	6.45	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20231031	100851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1826	-8	5	-0.44	9832082	5358	17.83	1834	1841	1826	2380	1284	1834	1835.03	0.00	0	-872	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	512	-22.54	0.69	12	0.02	-81.00	2633.00	4255	20230419	-57.09	1705	20231030	7.10	4255	-57.09	20230419	1705	7.10	20231030	4255	-57.09	20230419	1705	7.10	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20231031	090851	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1840	6	2	0.33	1307302	713	2.37	1834	1841	1827	2380	1284	1834	1833.52	0.00	0	-570	1926	1879	1792	1745	1658	1903	1769	140	546	500	1130	1	1	28048252	516	-22.72	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.76	1705	20231030	7.92	4255	-56.76	20230419	1705	7.92	20231030	4255	-56.76	20230419	1705	7.92	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20231030	160836	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1834	9	2	0.49	53665677	30050	130.49	1824	1839	1705	2370	1278	1825	1785.88	0.00	0	1807	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	514	-22.64	0.70	12	0.11	-81.00	2633.00	4255	20230419	-56.90	1705	20231030	7.57	4255	-56.90	20230419	1705	7.57	20231030	4255	-56.90	20230419	1705	7.57	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20231030	150817	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1833	8	2	0.44	53383287	29896	129.82	1824	1839	1705	2370	1278	1825	1785.63	0.00	0	1802	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	514	-22.63	0.70	12	0.11	-81.00	2633.00	4255	20230419	-56.92	1705	20231030	7.51	4255	-56.92	20230419	1705	7.51	20231030	4255	-56.92	20230419	1705	7.51	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20231030	140816	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1820	-5	5	-0.27	49301482	27662	120.12	1824	1839	1705	2370	1278	1825	1782.28	0.00	0	1983	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	510	-22.47	0.69	12	0.10	-81.00	2633.00	4255	20230419	-57.23	1705	20231030	6.74	4255	-57.23	20230419	1705	6.74	20231030	4255	-57.23	20230419	1705	6.74	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20231030	130818	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1794	-31	5	-1.70	43273797	24335	105.67	1824	1839	1705	2370	1278	1825	1778.25	0.00	0	2221	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	503	-22.15	0.68	12	0.09	-81.00	2633.00	4255	20230419	-57.84	1705	20231030	5.22	4255	-57.84	20230419	1705	5.22	20231030	4255	-57.84	20230419	1705	5.22	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20231030	120812	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1770	-55	5	-3.01	39906977	22445	97.46	1824	1839	1705	2370	1278	1825	1777.99	0.00	0	1353	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	496	-21.85	0.67	12	0.08	-81.00	2633.00	4255	20230419	-58.40	1705	20231030	3.81	4255	-58.40	20230419	1705	3.81	20231030	4255	-58.40	20230419	1705	3.81	20231030	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20231030	110813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1800	-25	5	-1.37	18894794	10390	45.12	1824	1839	1800	2370	1278	1825	1818.56	0.00	0	-55	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	505	-22.22	0.68	12	0.04	-81.00	2633.00	4255	20230419	-57.70	1751	20231027	2.80	4255	-57.70	20230419	1751	2.80	20231027	4255	-57.70	20230419	1751	2.80	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20231030	100811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1839	14	2	0.77	12162843	6669	28.96	1824	1839	1805	2370	1278	1825	1823.79	0.00	0	-229	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	516	-22.70	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.78	1751	20231027	5.03	4255	-56.78	20230419	1751	5.03	20231027	4255	-56.78	20230419	1751	5.03	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20231030	090809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1809	-16	5	-0.88	456011	251	1.09	1824	1824	1809	2370	1278	1825	1816.78	0.00	0	-183	1938	1881	1816	1759	1694	1849	1727	140	545	500	1130	1	1	28048252	507	-22.33	0.69	12	0.00	-81.00	2633.00	4255	20230419	-57.49	1751	20231027	3.31	4255	-57.49	20230419	1751	3.31	20231027	4255	-57.49	20230419	1751	3.31	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20231027	160738	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1825	-23	5	-1.24	41717465	23029	313.92	1848	1873	1751	2400	1294	1848	1811.52	0.00	0	-1561	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	512	-22.53	0.69	12	0.08	-81.00	2633.00	4255	20230419	-57.11	1751	20231027	4.23	4255	-57.11	20230419	1751	4.23	20231027	4255	-57.11	20230419	1751	4.23	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20231027	150811	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1839	-9	5	-0.49	37719240	20843	284.12	1848	1873	1751	2400	1294	1848	1809.68	0.00	0	-151	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	516	-22.70	0.70	12	0.07	-81.00	2633.00	4255	20230419	-56.78	1751	20231027	5.03	4255	-56.78	20230419	1751	5.03	20231027	4255	-56.78	20230419	1751	5.03	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20231027	140809	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1844	-4	5	-0.22	37309267	20620	281.08	1848	1873	1751	2400	1294	1848	1809.37	0.00	0	-89	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	517	-22.77	0.70	12	0.07	-81.00	2633.00	4255	20230419	-56.66	1751	20231027	5.31	4255	-56.66	20230419	1751	5.31	20231027	4255	-56.66	20230419	1751	5.31	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20231027	130800	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1796	-52	5	-2.81	24911269	13825	188.45	1848	1873	1751	2400	1294	1848	1801.90	0.00	0	1461	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	504	-22.17	0.68	12	0.05	-81.00	2633.00	4255	20230419	-57.79	1751	20231027	2.57	4255	-57.79	20230419	1751	2.57	20231027	4255	-57.79	20230419	1751	2.57	20231027	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20231027	120813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1833	-15	5	-0.81	9261681	5020	68.43	1848	1873	1833	2400	1294	1848	1844.96	0.00	0	1379	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	514	-22.63	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.92	1764	20231011	3.91	4255	-56.92	20230419	1764	3.91	20231011	4255	-56.92	20230419	1764	3.91	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20231027	110818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1850	2	2	0.11	3457254	1868	25.46	1848	1873	1848	2400	1294	1848	1850.78	0.00	0	674	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	519	-22.84	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.52	1764	20231011	4.88	4255	-56.52	20230419	1764	4.88	20231011	4255	-56.52	20230419	1764	4.88	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20231027	100809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1848	0	3	0.00	3392479	1833	24.99	1848	1873	1848	2400	1294	1848	1850.78	0.00	0	699	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	518	-22.81	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.57	1764	20231011	4.76	4255	-56.57	20230419	1764	4.76	20231011	4255	-56.57	20230419	1764	4.76	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20231027	090806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1848	0	3	0.00	1840767	995	13.56	1848	1873	1848	2400	1294	1848	1850.02	0.00	0	445	1883	1865	1854	1836	1825	1860	1831	140	552	500	1140	1	1	28048252	518	-22.81	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.57	1764	20231011	4.76	4255	-56.57	20230419	1764	4.76	20231011	4255	-56.57	20230419	1764	4.76	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20231026	160758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1848	-25	5	-1.33	13636504	7336	33.42	1867	1872	1843	2430	1312	1873	1858.85	0.00	0	-1658	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	518	-22.81	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.57	1764	20231011	4.76	4255	-56.57	20230419	1764	4.76	20231011	4255	-56.57	20230419	1764	4.76	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20231026	150757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1846	-27	5	-1.44	12635760	6794	30.95	1867	1872	1845	2430	1312	1873	1859.84	0.00	0	-1364	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	518	-22.79	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.62	1764	20231011	4.65	4255	-56.62	20230419	1764	4.65	20231011	4255	-56.62	20230419	1764	4.65	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20231026	140759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1872	-1	5	-0.05	9989669	5364	24.44	1867	1872	1845	2430	1312	1873	1862.35	0.00	0	-1138	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	525	-23.11	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.00	1764	20231011	6.12	4255	-56.00	20230419	1764	6.12	20231011	4255	-56.00	20230419	1764	6.12	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20231026	130758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1862	-11	5	-0.59	8375483	4499	20.50	1867	1872	1845	2430	1312	1873	1861.63	0.00	0	-1092	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	522	-22.99	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.24	1764	20231011	5.56	4255	-56.24	20230419	1764	5.56	20231011	4255	-56.24	20230419	1764	5.56	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20231026	120754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1861	-12	5	-0.64	8299073	4458	20.31	1867	1872	1845	2430	1312	1873	1861.61	0.00	0	-1086	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	522	-22.98	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.26	1764	20231011	5.50	4255	-56.26	20230419	1764	5.50	20231011	4255	-56.26	20230419	1764	5.50	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20231026	110804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1872	-1	5	-0.05	6328833	3403	15.50	1867	1872	1845	2430	1312	1873	1859.78	0.00	0	-610	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	525	-23.11	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.00	1764	20231011	6.12	4255	-56.00	20230419	1764	6.12	20231011	4255	-56.00	20230419	1764	6.12	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20231026	100801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1867	-6	5	-0.32	4787990	2579	11.75	1867	1868	1845	2430	1312	1873	1856.53	0.00	0	-541	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	524	-23.05	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.12	1764	20231011	5.84	4255	-56.12	20230419	1764	5.84	20231011	4255	-56.12	20230419	1764	5.84	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20231026	090758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1855	-18	5	-0.96	530997	285	1.30	1867	1868	1855	2430	1312	1873	1863.15	0.00	0	-180	1904	1888	1858	1842	1812	1896	1850	140	557	500	1160	1	1	28048252	520	-22.90	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.40	1764	20231011	5.16	4255	-56.40	20230419	1764	5.16	20231011	4255	-56.40	20230419	1764	5.16	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20231025	160801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	42	2	2.29	40649579	21949	126.00	1831	1874	1828	2380	1282	1831	1852.00	0.00	0	782	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	525	-23.12	0.71	12	0.08	-81.00	2633.00	4255	20230419	-55.98	1764	20231011	6.18	4255	-55.98	20230419	1764	6.18	20231011	4255	-55.98	20230419	1764	6.18	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20231025	150800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1870	39	2	2.13	39608370	21393	122.81	1831	1874	1828	2380	1282	1831	1851.46	0.00	0	400	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	525	-23.09	0.71	12	0.08	-81.00	2633.00	4255	20230419	-56.05	1764	20231011	6.01	4255	-56.05	20230419	1764	6.01	20231011	4255	-56.05	20230419	1764	6.01	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20231025	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1869	38	2	2.08	31474010	17040	97.82	1831	1874	1828	2380	1282	1831	1847.07	0.00	0	1564	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	524	-23.07	0.71	12	0.06	-81.00	2633.00	4255	20230419	-56.08	1764	20231011	5.95	4255	-56.08	20230419	1764	5.95	20231011	4255	-56.08	20230419	1764	5.95	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20231025	130756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	42	2	2.29	28073805	15222	87.38	1831	1874	1828	2380	1282	1831	1844.29	0.00	0	1684	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	525	-23.12	0.71	12	0.05	-81.00	2633.00	4255	20230419	-55.98	1764	20231011	6.18	4255	-55.98	20230419	1764	6.18	20231011	4255	-55.98	20230419	1764	6.18	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20231025	120756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1869	38	2	2.08	23012669	12516	71.85	1831	1873	1828	2380	1282	1831	1838.66	0.00	0	1452	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	524	-23.07	0.71	12	0.04	-81.00	2633.00	4255	20230419	-56.08	1764	20231011	5.95	4255	-56.08	20230419	1764	5.95	20231011	4255	-56.08	20230419	1764	5.95	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20231025	110758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	5	2	0.27	8167258	4459	25.60	1831	1836	1828	2380	1282	1831	1831.63	0.00	0	306	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	515	-22.67	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.85	1764	20231011	4.08	4255	-56.85	20230419	1764	4.08	20231011	4255	-56.85	20230419	1764	4.08	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20231025	100800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1831	0	3	0.00	5342842	2918	16.75	1831	1833	1828	2380	1282	1831	1830.99	0.00	0	29	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	514	-22.60	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.97	1764	20231011	3.80	4255	-56.97	20230419	1764	3.80	20231011	4255	-56.97	20230419	1764	3.80	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20231025	090754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1829	-2	5	-0.11	3713191	2028	11.64	1831	1831	1828	2380	1282	1831	1830.96	0.00	0	-13	1894	1862	1816	1784	1738	1839	1761	140	549	500	1130	1	1	28048252	513	-22.58	0.69	12	0.01	-81.00	2633.00	4255	20230419	-57.02	1764	20231011	3.68	4255	-57.02	20230419	1764	3.68	20231011	4255	-57.02	20230419	1764	3.68	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20231024	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1831	-14	5	-0.76	31649261	17390	59.07	1846	1848	1770	2395	1292	1845	1819.97	0.00	0	1042	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	514	-22.60	0.70	12	0.06	-81.00	2633.00	4255	20230419	-56.97	1764	20231011	3.80	4255	-56.97	20230419	1764	3.80	20231011	4255	-56.97	20230419	1764	3.80	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
43	20231024	150752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	-9	5	-0.49	27515244	15135	51.41	1846	1848	1770	2395	1292	1845	1817.99	0.00	0	1025	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	515	-22.67	0.70	12	0.05	-81.00	2633.00	4255	20230419	-56.85	1764	20231011	4.08	4255	-56.85	20230419	1764	4.08	20231011	4255	-56.85	20230419	1764	4.08	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
44	20231024	140737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1820	-25	5	-1.36	19964604	11011	37.40	1846	1848	1770	2395	1292	1845	1813.15	0.00	0	-124	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	510	-22.47	0.69	12	0.04	-81.00	2633.00	4255	20230419	-57.23	1764	20231011	3.17	4255	-57.23	20230419	1764	3.17	20231011	4255	-57.23	20230419	1764	3.17	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
45	20231024	130744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1807	-38	5	-2.06	17231204	9497	32.26	1846	1848	1770	2395	1292	1845	1814.38	0.00	0	-243	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	507	-22.31	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.53	1764	20231011	2.44	4255	-57.53	20230419	1764	2.44	20231011	4255	-57.53	20230419	1764	2.44	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
46	20231024	120751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1817	-28	5	-1.52	15903035	8764	29.77	1846	1848	1770	2395	1292	1845	1814.59	0.00	0	-208	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	510	-22.43	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.30	1764	20231011	3.00	4255	-57.30	20230419	1764	3.00	20231011	4255	-57.30	20230419	1764	3.00	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
47	20231024	110746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1813	-32	5	-1.73	13901185	7654	26.00	1846	1848	1770	2395	1292	1845	1816.20	0.00	0	-277	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	509	-22.38	0.69	12	0.03	-81.00	2633.00	4255	20230419	-57.39	1764	20231011	2.78	4255	-57.39	20230419	1764	2.78	20231011	4255	-57.39	20230419	1764	2.78	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
48	20231024	100738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1833	-12	5	-0.65	8297381	4578	15.55	1846	1848	1770	2395	1292	1845	1812.45	0.00	0	-157	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	514	-22.63	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.92	1764	20231011	3.91	4255	-56.92	20230419	1764	3.91	20231011	4255	-56.92	20230419	1764	3.91	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
49	20231024	090745	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1848	3	2	0.16	330599	179	0.61	1846	1848	1846	2395	1292	1845	1846.92	0.00	0	0	1869	1857	1846	1834	1823	1863	1840	140	550	500	1140	1	1	28048252	518	-22.81	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.57	1764	20231011	4.76	4255	-56.57	20230419	1764	4.76	20231011	4255	-56.57	20230419	1764	4.76	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
50	20231023	160734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1845	-3	5	-0.16	54462530	29439	137.67	1840	1858	1835	2400	1294	1848	1850.01	0.00	0	625	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	517	-22.78	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.64	1764	20231011	4.59	4255	-56.64	20230419	1764	4.59	20231011	4255	-56.64	20230419	1764	4.59	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
51	20231023	150739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1841	-7	5	-0.38	53252807	28783	134.60	1840	1858	1835	2400	1294	1848	1850.15	0.00	0	772	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	516	-22.73	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.73	1764	20231011	4.37	4255	-56.73	20230419	1764	4.37	20231011	4255	-56.73	20230419	1764	4.37	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
52	20231023	140737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1850	2	2	0.11	49886460	26960	126.08	1840	1858	1835	2400	1294	1848	1850.39	0.00	0	1054	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	519	-22.84	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.52	1764	20231011	4.88	4255	-56.52	20230419	1764	4.88	20231011	4255	-56.52	20230419	1764	4.88	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
53	20231023	130743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1841	-7	5	-0.38	49347228	26668	124.71	1840	1858	1835	2400	1294	1848	1850.43	0.00	0	1116	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	516	-22.73	0.70	12	0.10	-81.00	2633.00	4255	20230419	-56.73	1764	20231011	4.37	4255	-56.73	20230419	1764	4.37	20231011	4255	-56.73	20230419	1764	4.37	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
54	20231023	120735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1855	7	2	0.38	46942604	25363	118.61	1840	1858	1835	2400	1294	1848	1850.83	0.00	0	1146	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	520	-22.90	0.70	12	0.09	-81.00	2633.00	4255	20230419	-56.40	1764	20231011	5.16	4255	-56.40	20230419	1764	5.16	20231011	4255	-56.40	20230419	1764	5.16	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
55	20231023	110733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1857	9	2	0.49	46883242	25331	118.46	1840	1858	1835	2400	1294	1848	1850.82	0.00	0	1178	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	521	-22.93	0.71	12	0.09	-81.00	2633.00	4255	20230419	-56.36	1764	20231011	5.27	4255	-56.36	20230419	1764	5.27	20231011	4255	-56.36	20230419	1764	5.27	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
56	20231023	100727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1854	6	2	0.32	25117929	13587	63.54	1840	1856	1835	2400	1294	1848	1848.67	0.00	0	129	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	520	-22.89	0.70	12	0.05	-81.00	2633.00	4255	20230419	-56.43	1764	20231011	5.10	4255	-56.43	20230419	1764	5.10	20231011	4255	-56.43	20230419	1764	5.10	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
57	20231023	090743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1843	-5	5	-0.27	2192734	1191	5.57	1840	1843	1840	2400	1294	1848	1841.09	0.00	0	-12	1878	1863	1841	1826	1804	1870	1833	140	552	500	1140	1	1	28048252	517	-22.75	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.69	1764	20231011	4.48	4255	-56.69	20230419	1764	4.48	20231011	4255	-56.69	20230419	1764	4.48	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
58	20231020	160732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1848	-9	5	-0.48	38626120	21037	179.93	1838	1856	1819	2410	1300	1857	1836.10	0.00	0	1097	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	518	-22.81	0.70	12	0.08	-81.00	2633.00	4255	20230419	-56.57	1764	20231011	4.76	4255	-56.57	20230419	1764	4.76	20231011	4255	-56.57	20230419	1764	4.76	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
59	20231020	150732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1846	-11	5	-0.59	37130229	20225	172.98	1838	1856	1819	2410	1300	1857	1835.86	0.00	0	1166	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	518	-22.79	0.70	12	0.07	-81.00	2633.00	4255	20230419	-56.62	1764	20231011	4.65	4255	-56.62	20230419	1764	4.65	20231011	4255	-56.62	20230419	1764	4.65	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
60	20231020	140736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1850	-7	5	-0.38	27085066	14743	126.09	1838	1856	1827	2410	1300	1857	1837.15	0.00	0	1069	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	519	-22.84	0.70	12	0.05	-81.00	2633.00	4255	20230419	-56.52	1764	20231011	4.88	4255	-56.52	20230419	1764	4.88	20231011	4255	-56.52	20230419	1764	4.88	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
61	20231020	130716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1837	-20	5	-1.08	19741626	10753	91.97	1838	1845	1827	2410	1300	1857	1835.92	0.00	0	673	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	515	-22.68	0.70	12	0.04	-81.00	2633.00	4255	20230419	-56.83	1764	20231011	4.14	4255	-56.83	20230419	1764	4.14	20231011	4255	-56.83	20230419	1764	4.14	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
62	20231020	120728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	-21	5	-1.13	16140634	8790	75.18	1838	1845	1828	2410	1300	1857	1836.25	0.00	0	673	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	515	-22.67	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.85	1764	20231011	4.08	4255	-56.85	20230419	1764	4.08	20231011	4255	-56.85	20230419	1764	4.08	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
63	20231020	110736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1830	-27	5	-1.45	11159961	6078	51.98	1838	1845	1828	2410	1300	1857	1836.12	0.00	0	727	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	513	-22.59	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.99	1764	20231011	3.74	4255	-56.99	20230419	1764	3.74	20231011	4255	-56.99	20230419	1764	3.74	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
64	20231020	100726	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1840	-17	5	-0.92	6614180	3602	30.81	1838	1845	1828	2410	1300	1857	1836.25	0.00	0	-303	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	516	-22.72	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.76	1764	20231011	4.31	4255	-56.76	20230419	1764	4.31	20231011	4255	-56.76	20230419	1764	4.31	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
65	20231020	090729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	-21	5	-1.13	1211086	659	5.64	1838	1838	1836	2410	1300	1857	1837.76	0.00	0	-43	1900	1878	1849	1827	1798	1864	1813	140	553	500	1150	1	1	28048252	515	-22.67	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.85	1764	20231011	4.08	4255	-56.85	20230419	1764	4.08	20231011	4255	-56.85	20230419	1764	4.08	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
66	20231019	160725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1857	-24	5	-1.28	21631822	11692	144.90	1870	1871	1820	2445	1317	1881	1850.14	0.00	0	-1845	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	521	-22.93	0.71	12	0.04	-81.00	2633.00	4255	20230419	-56.36	1764	20231011	5.27	4255	-56.36	20230419	1764	5.27	20231011	4255	-56.36	20230419	1764	5.27	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
67	20231019	150719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1837	-44	5	-2.34	20725288	11202	138.83	1870	1871	1820	2445	1317	1881	1850.14	0.00	0	-1718	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	515	-22.68	0.70	12	0.04	-81.00	2633.00	4255	20230419	-56.83	1764	20231011	4.14	4255	-56.83	20230419	1764	4.14	20231011	4255	-56.83	20230419	1764	4.14	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
68	20231019	140728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1849	-32	5	-1.70	12401275	6682	82.81	1870	1871	1842	2445	1317	1881	1855.92	0.00	0	-1880	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	519	-22.83	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.55	1764	20231011	4.82	4255	-56.55	20230419	1764	4.82	20231011	4255	-56.55	20230419	1764	4.82	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
69	20231019	130720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1850	-31	5	-1.65	10648287	5732	71.04	1870	1871	1844	2445	1317	1881	1857.69	0.00	0	-1606	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	519	-22.84	0.70	12	0.02	-81.00	2633.00	4255	20230419	-56.52	1764	20231011	4.88	4255	-56.52	20230419	1764	4.88	20231011	4255	-56.52	20230419	1764	4.88	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
70	20231019	120726	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1853	-28	5	-1.49	7093997	3811	47.23	1870	1871	1850	2445	1317	1881	1861.45	0.00	0	-736	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	520	-22.88	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.45	1764	20231011	5.05	4255	-56.45	20230419	1764	5.05	20231011	4255	-56.45	20230419	1764	5.05	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
71	20231019	110723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1871	-10	5	-0.53	5490910	2950	36.56	1870	1871	1850	2445	1317	1881	1861.33	0.00	0	-611	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	525	-23.10	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.03	1764	20231011	6.07	4255	-56.03	20230419	1764	6.07	20231011	4255	-56.03	20230419	1764	6.07	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
72	20231019	100716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1868	-13	5	-0.69	3573739	1922	23.82	1870	1870	1850	2445	1317	1881	1859.39	0.00	0	-515	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	524	-23.06	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.10	1764	20231011	5.90	4255	-56.10	20230419	1764	5.90	20231011	4255	-56.10	20230419	1764	5.90	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
73	20231019	090727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1868	-13	5	-0.69	2095093	1125	13.94	1870	1870	1850	2445	1317	1881	1862.30	0.00	0	-380	1901	1890	1879	1868	1857	1885	1863	140	564	500	1160	1	1	28048252	524	-23.06	0.71	12	0.00	-81.00	2633.00	4255	20230419	-56.10	1764	20231011	5.90	4255	-56.10	20230419	1764	5.90	20231011	4255	-56.10	20230419	1764	5.90	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
74	20231018	160728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1881	-7	5	-0.37	15166818	8069	67.10	1887	1890	1868	2450	1322	1888	1879.64	0.00	0	-823	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	528	-23.22	0.71	12	0.03	-81.00	2633.00	4255	20230419	-55.79	1764	20231011	6.63	4255	-55.79	20230419	1764	6.63	20231011	4255	-55.79	20230419	1764	6.63	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
75	20231018	150720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	-8	5	-0.42	13176846	7011	58.30	1887	1890	1868	2450	1322	1888	1879.45	0.00	0	-777	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	527	-23.21	0.71	12	0.02	-81.00	2633.00	4255	20230419	-55.82	1764	20231011	6.58	4255	-55.82	20230419	1764	6.58	20231011	4255	-55.82	20230419	1764	6.58	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
76	20231018	140711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1871	-17	5	-0.90	11704205	6224	51.75	1887	1890	1871	2450	1322	1888	1880.50	0.00	0	-698	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	525	-23.10	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.03	1764	20231011	6.07	4255	-56.03	20230419	1764	6.07	20231011	4255	-56.03	20230419	1764	6.07	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
77	20231018	130709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1871	-17	5	-0.90	9703886	5155	42.87	1887	1890	1871	2450	1322	1888	1882.42	0.00	0	-711	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	525	-23.10	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.03	1764	20231011	6.07	4255	-56.03	20230419	1764	6.07	20231011	4255	-56.03	20230419	1764	6.07	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
78	20231018	120722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1877	-11	5	-0.58	7336358	3892	32.36	1887	1890	1877	2450	1322	1888	1884.98	0.00	0	-647	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	526	-23.17	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.89	1764	20231011	6.41	4255	-55.89	20230419	1764	6.41	20231011	4255	-55.89	20230419	1764	6.41	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
79	20231018	110716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	-8	5	-0.42	5679035	3011	25.04	1887	1890	1880	2450	1322	1888	1886.10	0.00	0	-497	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	527	-23.21	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.82	1764	20231011	6.58	4255	-55.82	20230419	1764	6.58	20231011	4255	-55.82	20230419	1764	6.58	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
80	20231018	100723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1886	-2	5	-0.11	3072530	1628	13.54	1887	1889	1881	2450	1322	1888	1887.30	0.00	0	-358	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	529	-23.28	0.72	12	0.01	-81.00	2633.00	4255	20230419	-55.68	1764	20231011	6.92	4255	-55.68	20230419	1764	6.92	20231011	4255	-55.68	20230419	1764	6.92	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
81	20231018	090712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1888	0	3	0.00	1228403	651	5.41	1887	1889	1884	2450	1322	1888	1886.95	0.00	0	-85	1913	1900	1880	1867	1847	1907	1874	140	562	500	1170	1	1	28048252	530	-23.31	0.72	12	0.00	-81.00	2633.00	4255	20230419	-55.63	1764	20231011	7.03	4255	-55.63	20230419	1764	7.03	20231011	4255	-55.63	20230419	1764	7.03	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
82	20231017	160716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1888	12	2	0.64	22663245	12026	76.75	1876	1893	1860	2435	1314	1876	1884.52	0.00	0	954	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	530	-23.31	0.72	12	0.04	-81.00	2633.00	4255	20230419	-55.63	1764	20231011	7.03	4255	-55.63	20230419	1764	7.03	20231011	4255	-55.63	20230419	1764	7.03	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
83	20231017	150721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1886	10	2	0.53	21947843	11647	74.33	1876	1893	1860	2435	1314	1876	1884.42	0.00	0	970	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	529	-23.28	0.72	12	0.04	-81.00	2633.00	4255	20230419	-55.68	1764	20231011	6.92	4255	-55.68	20230419	1764	6.92	20231011	4255	-55.68	20230419	1764	6.92	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
84	20231017	140721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1885	9	2	0.48	14979029	7944	50.70	1876	1893	1860	2435	1314	1876	1885.58	0.00	0	1183	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	529	-23.27	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.70	1764	20231011	6.86	4255	-55.70	20230419	1764	6.86	20231011	4255	-55.70	20230419	1764	6.86	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
85	20231017	130715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1887	11	2	0.59	13515872	7169	45.75	1876	1893	1860	2435	1314	1876	1885.32	0.00	0	1183	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	529	-23.30	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.65	1764	20231011	6.97	4255	-55.65	20230419	1764	6.97	20231011	4255	-55.65	20230419	1764	6.97	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
86	20231017	120720	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1890	14	2	0.75	12219702	6483	41.37	1876	1893	1860	2435	1314	1876	1884.88	0.00	0	1195	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	530	-23.33	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.58	1764	20231011	7.14	4255	-55.58	20230419	1764	7.14	20231011	4255	-55.58	20230419	1764	7.14	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
87	20231017	110712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1889	13	2	0.69	10468522	5555	35.45	1876	1893	1860	2435	1314	1876	1884.52	0.00	0	1221	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	530	-23.32	0.72	12	0.02	-81.00	2633.00	4255	20230419	-55.61	1764	20231011	7.09	4255	-55.61	20230419	1764	7.09	20231011	4255	-55.61	20230419	1764	7.09	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
88	20231017	100706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	4	2	0.21	5405511	2877	18.36	1876	1891	1860	2435	1314	1876	1878.87	0.00	0	1029	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	527	-23.21	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.82	1764	20231011	6.58	4255	-55.82	20230419	1764	6.58	20231011	4255	-55.82	20230419	1764	6.58	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
89	20231017	090712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1888	12	2	0.64	2515844	1342	8.56	1876	1891	1860	2435	1314	1876	1874.70	0.00	0	935	1909	1892	1864	1847	1819	1878	1833	140	559	500	1160	1	1	28048252	530	-23.31	0.72	12	0.00	-81.00	2633.00	4255	20230419	-55.63	1764	20231011	7.03	4255	-55.63	20230419	1764	7.03	20231011	4255	-55.63	20230419	1764	7.03	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
90	20231016	160713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1876	-13	5	-0.69	29048311	15670	88.25	1881	1881	1836	2455	1323	1889	1853.72	0.00	0	-1446	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	526	-23.16	0.71	12	0.06	-81.00	2633.00	4255	20230419	-55.91	1764	20231011	6.35	4255	-55.91	20230419	1764	6.35	20231011	4255	-55.91	20230419	1764	6.35	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
91	20231016	150713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1877	-12	5	-0.64	26773862	14455	81.40	1881	1881	1836	2455	1323	1889	1852.22	0.00	0	-1377	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	526	-23.17	0.71	12	0.05	-81.00	2633.00	4255	20230419	-55.89	1764	20231011	6.41	4255	-55.89	20230419	1764	6.41	20231011	4255	-55.89	20230419	1764	6.41	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
92	20231016	140714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1868	-21	5	-1.11	22012667	11905	67.04	1881	1881	1836	2455	1323	1889	1849.03	0.00	0	-1434	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	524	-23.06	0.71	12	0.04	-81.00	2633.00	4255	20230419	-56.10	1764	20231011	5.90	4255	-56.10	20230419	1764	5.90	20231011	4255	-56.10	20230419	1764	5.90	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
93	20231016	130708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1847	-42	5	-2.22	17783180	9626	54.21	1881	1881	1836	2455	1323	1889	1847.41	0.00	0	-1396	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	518	-22.80	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.59	1764	20231011	4.71	4255	-56.59	20230419	1764	4.71	20231011	4255	-56.59	20230419	1764	4.71	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
94	20231016	120709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1844	-45	5	-2.38	16599676	8984	50.59	1881	1881	1836	2455	1323	1889	1847.69	0.00	0	-1351	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	517	-22.77	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.66	1764	20231011	4.54	4255	-56.66	20230419	1764	4.54	20231011	4255	-56.66	20230419	1764	4.54	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
95	20231016	110705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1853	-36	5	-1.91	15041145	8140	45.84	1881	1881	1836	2455	1323	1889	1847.81	0.00	0	-1067	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	520	-22.88	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.45	1764	20231011	5.05	4255	-56.45	20230419	1764	5.05	20231011	4255	-56.45	20230419	1764	5.05	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
96	20231016	100701	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1836	-53	5	-2.81	7199861	3897	21.95	1881	1881	1836	2455	1323	1889	1847.54	0.00	0	-504	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	515	-22.67	0.70	12	0.01	-81.00	2633.00	4255	20230419	-56.85	1764	20231011	4.08	4255	-56.85	20230419	1764	4.08	20231011	4255	-56.85	20230419	1764	4.08	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
97	20231016	090704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1875	-14	5	-0.74	1209652	647	3.64	1881	1881	1860	2455	1323	1889	1869.63	0.00	0	-253	1923	1906	1881	1864	1839	1914	1872	140	566	500	1170	1	1	28048252	526	-23.15	0.71	12	0.00	-81.00	2633.00	4255	20230419	-55.93	1764	20231011	6.29	4255	-55.93	20230419	1764	6.29	20231011	4255	-55.93	20230419	1764	6.29	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
98	20231012	160724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1884	15	2	0.80	24516311	13083	46.55	1869	1907	1825	2425	1309	1869	1873.83	0.00	0	532	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	528	-23.26	0.72	12	0.05	-81.00	2633.00	4255	20230419	-55.72	1764	20231011	6.80	4255	-55.72	20230419	1764	6.80	20231011	4255	-55.72	20230419	1764	6.80	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
99	20231012	150709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1868	-1	5	-0.05	22116017	11803	41.99	1869	1907	1825	2425	1309	1869	1873.76	0.00	0	532	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	524	-23.06	0.71	12	0.04	-81.00	2633.00	4255	20230419	-56.10	1764	20231011	5.90	4255	-56.10	20230419	1764	5.90	20231011	4255	-56.10	20230419	1764	5.90	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
100	20231012	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1885	16	2	0.86	18719862	9994	35.56	1869	1907	1825	2425	1309	1869	1873.11	0.00	0	338	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	529	-23.27	0.72	12	0.04	-81.00	2633.00	4255	20230419	-55.70	1764	20231011	6.86	4255	-55.70	20230419	1764	6.86	20231011	4255	-55.70	20230419	1764	6.86	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
101	20231012	130708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1885	16	2	0.86	17202857	9187	32.68	1869	1907	1825	2425	1309	1869	1872.52	0.00	0	338	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	529	-23.27	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.70	1764	20231011	6.86	4255	-55.70	20230419	1764	6.86	20231011	4255	-55.70	20230419	1764	6.86	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
102	20231012	120717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1885	16	2	0.86	14983424	8009	28.49	1869	1907	1825	2425	1309	1869	1870.82	0.00	0	338	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	529	-23.27	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.70	1764	20231011	6.86	4255	-55.70	20230419	1764	6.86	20231011	4255	-55.70	20230419	1764	6.86	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
103	20231012	110716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1888	19	2	1.02	14487571	7746	27.56	1869	1907	1825	2425	1309	1869	1870.33	0.00	0	343	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	530	-23.31	0.72	12	0.03	-81.00	2633.00	4255	20230419	-55.63	1764	20231011	7.03	4255	-55.63	20230419	1764	7.03	20231011	4255	-55.63	20230419	1764	7.03	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
104	20231012	100712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	11	2	0.59	12431974	6655	23.68	1869	1907	1825	2425	1309	1869	1868.07	0.00	0	349	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	527	-23.21	0.71	12	0.02	-81.00	2633.00	4255	20230419	-55.82	1764	20231011	6.58	4255	-55.82	20230419	1764	6.58	20231011	4255	-55.82	20230419	1764	6.58	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
105	20231012	090717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1892	23	2	1.23	2557231	1375	4.89	1869	1907	1825	2425	1309	1869	1859.80	0.00	0	-143	1957	1912	1838	1793	1719	1935	1816	140	556	500	1150	1	1	28048252	531	-23.36	0.72	12	0.00	-81.00	2633.00	4255	20230419	-55.53	1764	20231011	7.26	4255	-55.53	20230419	1764	7.26	20231011	4255	-55.53	20230419	1764	7.26	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
106	20231011	160708	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1869	10	2	0.54	51611133	28108	207.45	1837	1883	1764	2415	1302	1859	1836.17	0.00	0	378	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	524	-23.07	0.71	12	0.10	-81.00	2633.00	4255	20230419	-56.08	1764	20231011	5.95	4255	-56.08	20230419	1764	5.95	20231011	4255	-56.08	20230419	1764	5.95	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
107	20231011	150711	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1869	10	2	0.54	45348183	24757	182.72	1837	1883	1764	2415	1302	1859	1831.73	0.00	0	365	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	524	-23.07	0.71	12	0.09	-81.00	2633.00	4255	20230419	-56.08	1764	20231011	5.95	4255	-56.08	20230419	1764	5.95	20231011	4255	-56.08	20230419	1764	5.95	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
108	20231011	140715	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1872	13	2	0.70	43068264	23537	173.72	1837	1883	1764	2415	1302	1859	1829.81	0.00	0	372	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	525	-23.11	0.71	12	0.08	-81.00	2633.00	4255	20230419	-56.00	1764	20231011	6.12	4255	-56.00	20230419	1764	6.12	20231011	4255	-56.00	20230419	1764	6.12	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
109	20231011	130705	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1880	21	2	1.13	37496456	20563	151.77	1837	1883	1764	2415	1302	1859	1823.49	0.00	0	390	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	527	-23.21	0.71	12	0.07	-81.00	2633.00	4255	20230419	-55.82	1764	20231011	6.58	4255	-55.82	20230419	1764	6.58	20231011	4255	-55.82	20230419	1764	6.58	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
110	20231011	120719	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1870	11	2	0.59	36415629	19986	147.51	1837	1883	1764	2415	1302	1859	1822.06	0.00	0	327	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	525	-23.09	0.71	12	0.07	-81.00	2633.00	4255	20230419	-56.05	1764	20231011	6.01	4255	-56.05	20230419	1764	6.01	20231011	4255	-56.05	20230419	1764	6.01	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
111	20231011	110713	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1883	24	2	1.29	32832447	18079	133.43	1837	1883	1764	2415	1302	1859	1816.05	0.00	0	866	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	528	-23.25	0.72	12	0.06	-81.00	2633.00	4255	20230419	-55.75	1764	20231011	6.75	4255	-55.75	20230419	1764	6.75	20231011	4255	-55.75	20230419	1764	6.75	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
112	20231011	100709	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1873	14	2	0.75	29108488	16097	118.81	1837	1875	1764	2415	1302	1859	1808.32	0.00	0	902	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	525	-23.12	0.71	12	0.06	-81.00	2633.00	4255	20230419	-55.98	1764	20231011	6.18	4255	-55.98	20230419	1764	6.18	20231011	4255	-55.98	20230419	1764	6.18	20231011	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
113	20231011	090713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1837	-22	5	-1.18	387620	211	1.56	1837	1847	1836	2415	1302	1859	1837.06	0.00	0	2	1930	1894	1847	1811	1764	1871	1788	140	556	500	1150	1	1	28048252	515	-22.68	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.83	1800	20231010	2.06	4255	-56.83	20230419	1800	2.06	20231010	4255	-56.83	20230419	1800	2.06	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
114	20231010	160705	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1859	-6	5	-0.32	25156548	13549	185.27	1872	1883	1800	2420	1306	1865	1856.71	0.00	0	-1154	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	521	-22.95	0.71	12	0.05	-81.00	2633.00	4255	20230419	-56.31	1800	20231010	3.28	4255	-56.31	20230419	1800	3.28	20231010	4255	-56.31	20230419	1800	3.28	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
115	20231010	150703	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1849	-16	5	-0.86	22430242	12080	165.19	1872	1883	1800	2420	1306	1865	1856.81	0.00	0	-1175	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	519	-22.83	0.70	12	0.04	-81.00	2633.00	4255	20230419	-56.55	1800	20231010	2.72	4255	-56.55	20230419	1800	2.72	20231010	4255	-56.55	20230419	1800	2.72	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
116	20231010	140707	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1825	-40	5	-2.14	18419437	9886	135.18	1872	1883	1825	2420	1306	1865	1863.18	0.00	0	-951	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	512	-22.53	0.69	12	0.04	-81.00	2633.00	4255	20230419	-57.11	1825	20231010	0.00	4255	-57.11	20230419	1825	0.00	20231010	4255	-57.11	20230419	1825	0.00	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
117	20231010	130700	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1856	-9	5	-0.48	14885759	7973	109.03	1872	1883	1850	2420	1306	1865	1867.02	0.00	0	-486	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	521	-22.91	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.38	1850	20231010	0.32	4255	-56.38	20230419	1850	0.32	20231010	4255	-56.38	20230419	1850	0.32	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
118	20231010	120659	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1851	-14	5	-0.75	14243275	7627	104.29	1872	1883	1850	2420	1306	1865	1867.48	0.00	0	-236	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	519	-22.85	0.70	12	0.03	-81.00	2633.00	4255	20230419	-56.50	1850	20231010	0.05	4255	-56.50	20230419	1850	0.05	20231010	4255	-56.50	20230419	1850	0.05	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
119	20231010	110648	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	1873	8	2	0.43	13249934	7093	96.99	1872	1883	1850	2420	1306	1865	1868.03	0.00	0	-208	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	525	-23.12	0.71	12	0.03	-81.00	2633.00	4255	20230419	-55.98	1850	20231010	1.24	4255	-55.98	20230419	1850	1.24	20231010	4255	-55.98	20230419	1850	1.24	20231010	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
120	20231010	100654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1877	12	2	0.64	4992458	2668	36.48	1872	1883	1865	2420	1306	1865	1871.24	0.00	0	-9	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	526	-23.17	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.89	1852	20231005	1.35	4255	-55.89	20230419	1852	1.35	20231005	4255	-55.89	20230419	1852	1.35	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
121	20231010	090648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1880	15	2	0.80	2934752	1567	21.43	1872	1883	1872	2420	1306	1865	1872.85	0.00	0	-52	1889	1877	1865	1853	1841	1871	1847	140	555	500	1150	1	1	28048252	527	-23.21	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.82	1852	20231005	1.51	4255	-55.82	20230419	1852	1.51	20231005	4255	-55.82	20230419	1852	1.51	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
122	20231006	160656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1865	13	2	0.70	13393844	7180	41.58	1872	1877	1853	2405	1297	1852	1865.44	0.00	0	37	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	523	-23.02	0.71	12	0.03	-81.00	2633.00	4255	20230419	-56.17	1852	20231005	0.70	4255	-56.17	20230419	1852	0.70	20231005	4255	-56.17	20230419	1852	0.70	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
123	20231006	150646	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1865	13	2	0.70	11284530	6049	35.03	1872	1877	1853	2405	1297	1852	1865.52	0.00	0	3	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	523	-23.02	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.17	1852	20231005	0.70	4255	-56.17	20230419	1852	0.70	20231005	4255	-56.17	20230419	1852	0.70	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
124	20231006	140647	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1860	8	2	0.43	7960395	4263	24.69	1872	1877	1853	2405	1297	1852	1867.32	0.00	0	-61	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	522	-22.96	0.71	12	0.02	-81.00	2633.00	4255	20230419	-56.29	1852	20231005	0.43	4255	-56.29	20230419	1852	0.43	20231005	4255	-56.29	20230419	1852	0.43	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
125	20231006	130640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1860	8	2	0.43	7379975	3952	22.88	1872	1877	1853	2405	1297	1852	1867.40	0.00	0	-68	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	522	-22.96	0.71	12	0.01	-81.00	2633.00	4255	20230419	-56.29	1852	20231005	0.43	4255	-56.29	20230419	1852	0.43	20231005	4255	-56.29	20230419	1852	0.43	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
126	20231006	120639	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	21	2	1.13	5240836	2803	16.23	1872	1877	1853	2405	1297	1852	1869.72	0.00	0	143	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	525	-23.12	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.98	1852	20231005	1.13	4255	-55.98	20230419	1852	1.13	20231005	4255	-55.98	20230419	1852	1.13	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
127	20231006	110633	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	21	2	1.13	4198275	2243	12.99	1872	1877	1853	2405	1297	1852	1871.72	0.00	0	152	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	525	-23.12	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.98	1852	20231005	1.13	4255	-55.98	20230419	1852	1.13	20231005	4255	-55.98	20230419	1852	1.13	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
128	20231006	100638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1873	21	2	1.13	3758242	2008	11.63	1872	1877	1853	2405	1297	1852	1871.63	0.00	0	175	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	525	-23.12	0.71	12	0.01	-81.00	2633.00	4255	20230419	-55.98	1852	20231005	1.13	4255	-55.98	20230419	1852	1.13	20231005	4255	-55.98	20230419	1852	1.13	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
129	20231006	090634	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1854	2	2	0.11	698043	373	2.16	1872	1872	1853	2405	1297	1852	1871.43	0.00	0	-66	1930	1890	1871	1831	1812	1881	1822	140	553	500	1140	1	1	28048252	520	-22.89	0.70	12	0.00	-81.00	2633.00	4255	20230419	-56.43	1852	20231005	0.11	4255	-56.43	20230419	1852	0.11	20231005	4255	-56.43	20230419	1852	0.11	20231005	0.00	N	131100	500	140 억		0	N	N	0	N	00	N