KissMeData/040300/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 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	investmentCareful	shortOverheated
2	20231031	160453	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5410	-540	5	-9.08	5572486660	969593	44.80	5930	6060	5410	7730	4170	5950	5752.19	7.32	-45323	-43467	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2272	41.30	0.89	12	2.31	131.00	6079.00	11460	20230908	-52.79	5290	20221226	2.27	11460	-52.79	20230908	5400	0.19	20230103	11460	-52.79	20230908	5290	2.27	20221226	4.42	N	040300	1000	420 억	307454	N	N	N	N
3	20231031	150459	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5580	-370	5	-6.22	4750747640	819674	37.87	5930	6060	5570	7730	4170	5950	5795.87	7.27	-47295	-47422	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2344	42.60	0.92	12	1.95	131.00	6079.00	11460	20230908	-51.31	5290	20221226	5.48	11460	-51.31	20230908	5400	3.33	20230103	11460	-51.31	20230908	5290	5.48	20221226	4.42	N	040300	1000	420 억	305482	N	N	N	N
4	20231031	140504	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5650	-300	5	-5.04	3932288570	673833	31.13	5930	6060	5650	7730	4170	5950	5835.68	7.45	-40065	-40192	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2373	43.13	0.93	12	1.60	131.00	6079.00	11460	20230908	-50.70	5290	20221226	6.81	11460	-50.70	20230908	5400	4.63	20230103	11460	-50.70	20230908	5290	6.81	20221226	4.42	N	040300	1000	420 억	312712	N	N	N	N
5	20231031	130500	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5700	-250	5	-4.20	3428724210	585176	27.04	5930	6060	5680	7730	4170	5950	5859.28	7.76	-26733	-26765	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2394	43.51	0.94	12	1.39	131.00	6079.00	11460	20230908	-50.26	5290	20221226	7.75	11460	-50.26	20230908	5400	5.56	20230103	11460	-50.26	20230908	5290	7.75	20221226	4.42	N	040300	1000	420 억	326044	N	N	N	N
6	20231031	120457	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5740	-210	5	-3.53	2722653350	461343	21.32	5930	6060	5740	7730	4170	5950	5901.57	8.03	-15612	-15646	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2411	43.82	0.94	12	1.10	131.00	6079.00	11460	20230908	-49.91	5290	20221226	8.51	11460	-49.91	20230908	5400	6.30	20230103	11460	-49.91	20230908	5290	8.51	20221226	4.42	N	040300	1000	420 억	337165	N	N	N	N
7	20231031	110510	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-40	5	-0.67	1914387110	322264	14.89	5930	6060	5840	7730	4170	5950	5940.43	8.61	8646	8611	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2482	45.11	0.97	12	0.77	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.42	N	040300	1000	420 억	361423	N	N	N	N
8	20231031	100504	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5910	-40	5	-0.67	1449344080	243278	11.24	5930	6060	5880	7730	4170	5950	5957.57	8.51	4451	4416	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2482	45.11	0.97	12	0.58	131.00	6079.00	11460	20230908	-48.43	5290	20221226	11.72	11460	-48.43	20230908	5400	9.44	20230103	11460	-48.43	20230908	5290	11.72	20221226	4.42	N	040300	1000	420 억	357228	N	N	N	N
9	20231031	090500	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	50	2	0.84	519496260	87185	4.03	5930	6060	5930	7730	4170	5950	5958.56	8.80	16695	16302	6770	6360	6040	5630	5310	6565	5835	420	1780	1000	4160	10	1	42000000	2520	45.80	0.99	12	0.21	131.00	6079.00	11460	20230908	-47.64	5290	20221226	13.42	11460	-47.64	20230908	5400	11.11	20230103	11460	-47.64	20230908	5290	13.42	20221226	4.42	N	040300	1000	420 억	369472	N	N	N	N
10	20231030	160455	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5950	50	2	0.85	12750390570	2089651	116.28	5720	6450	5720	7670	4130	5900	6101.99	8.30	5941	10179	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2499	45.42	0.98	12	4.98	131.00	6079.00	11460	20230908	-48.08	5270	20221026	12.90	11460	-48.08	20230908	5400	10.19	20230103	11460	-48.08	20230908	5290	12.48	20221226	4.11	N	040300	1000	420 억	348549	N	N	N	N
11	20231030	150444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5970	70	2	1.19	12099860870	1980179	110.19	5720	6450	5720	7670	4130	5900	6110.65	7.83	-13866	-13856	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2507	45.57	0.98	12	4.71	131.00	6079.00	11460	20230908	-47.91	5270	20221026	13.28	11460	-47.91	20230908	5400	10.56	20230103	11460	-47.91	20230908	5290	12.85	20221226	4.11	N	040300	1000	420 억	328742	N	N	N	N
12	20231030	140446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6010	110	2	1.86	11546991760	1887711	105.04	5720	6450	5720	7670	4130	5900	6117.10	7.44	-30112	-30102	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2524	45.88	0.99	12	4.49	131.00	6079.00	11460	20230908	-47.56	5270	20221026	14.04	11460	-47.56	20230908	5400	11.30	20230103	11460	-47.56	20230908	5290	13.61	20221226	4.11	N	040300	1000	420 억	312496	N	N	N	N
13	20231030	130445	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6110	210	2	3.56	10709119380	1748805	97.31	5720	6450	5720	7670	4130	5900	6123.87	6.91	-52552	-52542	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2566	46.64	1.01	12	4.16	131.00	6079.00	11460	20230908	-46.68	5270	20221026	15.94	11460	-46.68	20230908	5400	13.15	20230103	11460	-46.68	20230908	5290	15.50	20221226	4.11	N	040300	1000	420 억	290056	N	N	N	N
14	20231030	120440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6140	240	2	4.07	9650028040	1576296	87.71	5720	6450	5720	7670	4130	5900	6122.18	6.66	-62822	-62812	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2579	46.87	1.01	12	3.75	131.00	6079.00	11460	20230908	-46.42	5270	20221026	16.51	11460	-46.42	20230908	5400	13.70	20230103	11460	-46.42	20230908	5290	16.07	20221226	4.11	N	040300	1000	420 억	279786	N	N	N	N
15	20231030	110441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5980	80	2	1.36	3462532150	587648	32.70	5720	6100	5720	7670	4130	5900	5892.17	8.89	30837	30848	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2512	45.65	0.98	12	1.40	131.00	6079.00	11460	20230908	-47.82	5270	20221026	13.47	11460	-47.82	20230908	5400	10.74	20230103	11460	-47.82	20230908	5290	13.04	20221226	4.11	N	040300	1000	420 억	373445	N	N	N	N
16	20231030	100444	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5940	40	2	0.68	2933970960	498271	27.73	5720	6100	5720	7670	4130	5900	5888.27	9.08	38645	38656	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2495	45.34	0.98	12	1.19	131.00	6079.00	11460	20230908	-48.17	5270	20221026	12.71	11460	-48.17	20230908	5400	10.00	20230103	11460	-48.17	20230908	5290	12.29	20221226	4.11	N	040300	1000	420 억	381253	N	N	N	N
17	20231030	090438	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5800	-100	5	-1.69	917008100	158598	8.83	5720	5930	5720	7670	4130	5900	5780.82	8.73	24036	25986	7033	6466	6183	5616	5333	6325	5475	420	1770	1000	4130	10	1	42000000	2436	44.27	0.95	12	0.38	131.00	6079.00	11460	20230908	-49.39	5270	20221026	10.06	11460	-49.39	20230908	5400	7.41	20230103	11460	-49.39	20230908	5290	9.64	20221226	4.11	N	040300	1000	420 억	366644	N	N	N	N
18	20231027	160417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5900	-590	5	-9.09	10511755180	1668421	55.90	6430	6750	5900	8430	4550	6490	6305.64	7.80	73135	88283	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2478	45.04	0.97	12	3.97	131.00	6079.00	11460	20230908	-48.52	5260	20221025	12.17	11460	-48.52	20230908	5400	9.26	20230103	11460	-48.52	20230908	5290	11.53	20221226	3.45	N	040300	1000	420 억	327532	N	N	N	N
19	20231027	150442	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6080	-410	5	-6.32	8679535460	1361231	45.61	6430	6750	6000	8430	4550	6490	6376.18	6.98	38558	38630	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2554	46.41	1.00	12	3.24	131.00	6079.00	11460	20230908	-46.95	5260	20221025	15.59	11460	-46.95	20230908	5400	12.59	20230103	11460	-46.95	20230908	5290	14.93	20221226	3.45	N	040300	1000	420 억	292955	N	N	N	N
20	20231027	140440	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6160	-330	5	-5.08	7620052750	1188052	39.81	6430	6750	6000	8430	4550	6490	6413.86	6.03	-1237	-1165	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2587	47.02	1.01	12	2.83	131.00	6079.00	11460	20230908	-46.25	5260	20221025	17.11	11460	-46.25	20230908	5400	14.07	20230103	11460	-46.25	20230908	5290	16.45	20221226	3.45	N	040300	1000	420 억	253160	N	N	N	N
21	20231027	130434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6160	-330	5	-5.08	6659252100	1031021	34.55	6430	6750	6000	8430	4550	6490	6458.87	5.56	-20983	-20863	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2587	47.02	1.01	12	2.45	131.00	6079.00	11460	20230908	-46.25	5260	20221025	17.11	11460	-46.25	20230908	5400	14.07	20230103	11460	-46.25	20230908	5290	16.45	20221226	3.45	N	040300	1000	420 억	233414	N	N	N	N
22	20231027	120443	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6440	-50	5	-0.77	5108727020	781859	26.20	6430	6750	6400	8430	4550	6490	6534.12	5.62	-18495	-18495	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2705	49.16	1.06	12	1.86	131.00	6079.00	11460	20230908	-43.80	5260	20221025	22.43	11460	-43.80	20230908	5400	19.26	20230103	11460	-43.80	20230908	5290	21.74	20221226	3.45	N	040300	1000	420 억	235902	N	N	N	N
23	20231027	110446	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6530	40	2	0.62	4251979450	649014	21.75	6430	6750	6400	8430	4550	6490	6551.52	5.87	-7658	-7658	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2743	49.85	1.07	12	1.55	131.00	6079.00	11460	20230908	-43.02	5260	20221025	24.14	11460	-43.02	20230908	5400	20.93	20230103	11460	-43.02	20230908	5290	23.44	20221226	3.45	N	040300	1000	420 억	246739	N	N	N	N
24	20231027	100441	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6500	10	2	0.15	3583227740	546181	18.30	6430	6750	6400	8430	4550	6490	6560.61	5.70	-15140	-14940	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2730	49.62	1.07	12	1.30	131.00	6079.00	11460	20230908	-43.28	5260	20221025	23.57	11460	-43.28	20230908	5400	20.37	20230103	11460	-43.28	20230908	5290	22.87	20221226	3.45	N	040300	1000	420 억	239257	N	N	N	N
25	20231027	090437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6620	130	2	2.00	888695990	136282	4.57	6430	6690	6420	8430	4550	6490	6521.18	6.28	9454	7638	8156	7322	6906	6072	5656	7115	5865	420	1940	1000	4540	10	1	42000000	2780	50.53	1.09	12	0.32	131.00	6079.00	11460	20230908	-42.23	5260	20221025	25.86	11460	-42.23	20230908	5400	22.59	20230103	11460	-42.23	20230908	5290	25.14	20221226	3.45	N	040300	1000	420 억	263851	N	N	N	N
26	20231026	160434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6490	-1480	5	-18.57	20282621290	2910701	20.00	7740	7740	6490	10360	5580	7970	6968.68	5.77	-16511	-5609	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2726	49.54	1.07	12	6.93	131.00	6079.00	11460	20230908	-43.37	5260	20221025	23.38	11460	-43.37	20230908	5400	20.19	20230103	11460	-43.37	20230908	5270	23.15	20221026	3.79	N	040300	1000	420 억	242264	N	N	N	N
27	20231026	150434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6630	-1340	5	-16.81	18401023580	2622718	18.02	7740	7740	6570	10360	5580	7970	7015.93	4.87	-54085	-54066	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2785	50.61	1.09	12	6.24	131.00	6079.00	11460	20230908	-42.15	5260	20221025	26.05	11460	-42.15	20230908	5400	22.78	20230103	11460	-42.15	20230908	5270	25.81	20221026	3.79	N	040300	1000	420 억	204690	N	N	N	N
28	20231026	140435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6770	-1200	5	-15.06	16379655400	2318966	15.93	7740	7740	6650	10360	5580	7970	7063.25	4.73	-60287	-60268	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2843	51.68	1.11	12	5.52	131.00	6079.00	11460	20230908	-40.92	5260	20221025	28.71	11460	-40.92	20230908	5400	25.37	20230103	11460	-40.92	20230908	5270	28.46	20221026	3.79	N	040300	1000	420 억	198488	N	N	N	N
29	20231026	130433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6840	-1130	5	-14.18	14357751650	2019238	13.87	7740	7740	6770	10360	5580	7970	7110.38	4.83	-55829	-55173	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2873	52.21	1.13	12	4.81	131.00	6079.00	11460	20230908	-40.31	5260	20221025	30.04	11460	-40.31	20230908	5400	26.67	20230103	11460	-40.31	20230908	5270	29.79	20221026	3.79	N	040300	1000	420 억	202946	N	N	N	N
30	20231026	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6890	-1080	5	-13.55	13147099320	1841982	12.66	7740	7740	6820	10360	5580	7970	7137.37	5.34	-34462	-33806	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2894	52.60	1.13	12	4.39	131.00	6079.00	11460	20230908	-39.88	5260	20221025	30.99	11460	-39.88	20230908	5400	27.59	20230103	11460	-39.88	20230908	5270	30.74	20221026	3.79	N	040300	1000	420 억	224313	N	N	N	N
31	20231026	110437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7000	-970	5	-12.17	12223252850	1708642	11.74	7740	7740	6820	10360	5580	7970	7153.67	5.80	-15246	-14590	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2940	53.44	1.15	12	4.07	131.00	6079.00	11460	20230908	-38.92	5260	20221025	33.08	11460	-38.92	20230908	5400	29.63	20230103	11460	-38.92	20230908	5270	32.83	20221026	3.79	N	040300	1000	420 억	243529	N	N	N	N
32	20231026	100437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6890	-1080	5	-13.55	9794796060	1358947	9.34	7740	7740	6840	10360	5580	7970	7207.50	5.85	-13102	-12446	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	2894	52.60	1.13	12	3.24	131.00	6079.00	11460	20230908	-39.88	5260	20221025	30.99	11460	-39.88	20230908	5400	27.59	20230103	11460	-39.88	20230908	5270	30.74	20221026	3.79	N	040300	1000	420 억	245673	N	N	N	N
33	20231026	090436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7300	-670	5	-8.41	2292694990	308053	2.12	7740	7740	7060	10360	5580	7970	7442.13	6.34	7681	8344	10170	9070	8500	7400	6830	8785	7115	420	2390	1000	5570	10	1	42000000	3066	55.73	1.20	12	0.73	131.00	6079.00	11460	20230908	-36.30	5260	20221025	38.78	11460	-36.30	20230908	5400	35.19	20230103	11460	-36.30	20230908	5270	38.52	20221026	3.79	N	040300	1000	420 억	266456	N	N	N	N
34	20231025	160437	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7970	170	2	2.18	126651185410	14405556	575.99	9460	9600	7930	10140	5460	7800	8793.59	5.95	20578	30785	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3347	60.84	1.31	12	34.30	131.00	6079.00	11460	20230908	-30.45	5260	20221025	51.52	11460	-30.45	20230908	5400	47.59	20230103	11460	-30.45	20230908	5260	51.52	20221025	4.55	N	040300	1000	420 억	249791	N	N	N	N
35	20231025	150436	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8120	320	2	4.10	123788249520	14048344	561.70	9460	9600	7950	10140	5460	7800	8811.59	5.58	4991	4964	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3410	61.98	1.34	12	33.45	131.00	6079.00	11460	20230908	-29.14	5260	20221025	54.37	11460	-29.14	20230908	5400	50.37	20230103	11460	-29.14	20230908	5260	54.37	20221025	4.55	N	040300	1000	420 억	234204	N	N	N	N
36	20231025	140433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8190	390	2	5.00	118317018780	13369901	534.58	9460	9600	8110	10140	5460	7800	8849.51	3.80	-69737	-69805	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3440	62.52	1.35	12	31.83	131.00	6079.00	11460	20230908	-28.53	5260	20221025	55.70	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	5260	55.70	20221025	4.55	N	040300	1000	420 억	159476	N	N	N	N
37	20231025	130435	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8350	550	2	7.05	111595824740	12560333	502.21	9460	9600	8250	10140	5460	7800	8884.78	4.77	-29046	-29073	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3507	63.74	1.37	12	29.91	131.00	6079.00	11460	20230908	-27.14	5260	20221025	58.75	11460	-27.14	20230908	5400	54.63	20230103	11460	-27.14	20230908	5260	58.75	20221025	4.55	N	040300	1000	420 억	200167	N	N	N	N
38	20231025	120434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8340	540	2	6.92	81072816630	9050936	361.89	9460	9600	8250	10140	5460	7800	8957.40	4.22	-51930	-51930	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3503	63.66	1.37	12	21.55	131.00	6079.00	11460	20230908	-27.23	5260	20221025	58.56	11460	-27.23	20230908	5400	54.44	20230103	11460	-27.23	20230908	5260	58.56	20221025	4.55	N	040300	1000	420 억	177283	N	N	N	N
39	20231025	110434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8360	560	2	7.18	77073275620	8575031	342.86	9460	9600	8250	10140	5460	7800	8988.10	4.80	-27652	-27679	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3511	63.82	1.38	12	20.42	131.00	6079.00	11460	20230908	-27.05	5260	20221025	58.94	11460	-27.05	20230908	5400	54.81	20230103	11460	-27.05	20230908	5260	58.94	20221025	4.55	N	040300	1000	420 억	201561	N	N	N	N
40	20231025	100434	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8670	870	2	11.15	59251567870	6461494	258.35	9460	9600	8610	10140	5460	7800	9169.95	4.29	-49063	-49128	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	3641	66.18	1.43	12	15.38	131.00	6079.00	11460	20230908	-24.35	5260	20221025	64.83	11460	-24.35	20230908	5400	60.56	20230103	11460	-24.35	20230908	5260	64.83	20221025	4.55	N	040300	1000	420 억	180150	N	N	N	N
41	20231025	090432	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	9590	1790	2	22.95	16206253680	1725695	69.00	9460	9600	9070	10140	5460	7800	9391.15	6.45	41705	51014	8200	8000	7600	7400	7000	8100	7500	420	2340	1000	5460	10	1	42000000	4028	73.21	1.58	12	4.11	131.00	6079.00	11460	20230908	-16.32	5260	20221025	82.32	11460	-16.32	20230908	5400	77.59	20230103	11460	-16.32	20230908	5260	82.32	20221025	4.55	N	040300	1000	420 억	270918	N	N	N	N
42	20231024	160424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18846526130	2499671	98.47	7250	7800	7200	7800	4200	6000	7539.60	5.46	-48582	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.95	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	229362	N	N	N	N
43	20231024	150431	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18839763530	2498804	98.44	7250	7800	7200	7800	4200	6000	7539.52	5.73	-37088	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.95	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	240856	N	N	N	N
44	20231024	140423	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18795818330	2493170	98.22	7250	7800	7200	7800	4200	6000	7538.93	5.71	-38039	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.94	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	239905	N	N	N	N
45	20231024	130430	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18770507330	2489925	98.09	7250	7800	7200	7800	4200	6000	7538.59	5.70	-38489	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.93	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	239455	N	N	N	N
46	20231024	120433	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18739385330	2485935	97.93	7250	7800	7200	7800	4200	6000	7538.17	5.69	-38989	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.92	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	238955	N	N	N	N
47	20231024	110429	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18696087530	2480384	97.71	7250	7800	7200	7800	4200	6000	7537.58	5.68	-39323	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.91	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	238621	N	N	N	N
48	20231024	100425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7800	1800	1	30.00	18461455730	2450303	96.53	7250	7800	7200	7800	4200	6000	7534.36	5.66	-40223	-48754	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3276	59.54	1.28	12	5.83	131.00	6079.00	11460	20230908	-31.94	5260	20221025	48.29	11460	-31.94	20230908	5400	44.44	20230103	11460	-31.94	20230908	5260	48.29	20221025	5.03	N	040300	1000	420 억	237721	N	N	N	N
49	20231024	090428	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7410	1410	2	23.50	10183130340	1373132	54.09	7250	7740	7200	7800	4200	6000	7415.99	5.16	-61058	-51360	7026	6512	6086	5572	5146	6300	5360	420	1800	1000	4200	10	1	42000000	3112	56.56	1.22	12	3.27	131.00	6079.00	11460	20230908	-35.34	5260	20221025	40.87	11460	-35.34	20230908	5400	37.22	20230103	11460	-35.34	20230908	5260	40.87	20221025	5.03	N	040300	1000	420 억	216886	N	N	N	N
50	20231023	160422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6000	-940	5	-13.54	14118333080	2281930	44.33	6270	6600	5660	9020	4860	6940	6189.85	6.62	123156	123178	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2520	45.80	0.99	12	5.43	131.00	6079.00	11460	20230908	-47.64	5260	20221025	14.07	11460	-47.64	20230908	5400	11.11	20230103	11460	-47.64	20230908	5260	14.07	20221025	5.10	N	040300	1000	420 억	277944	N	N	N	N
51	20231023	150422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	5890	-1050	5	-15.13	12466999560	2002441	38.90	6270	6600	5660	9020	4860	6940	6225.77	6.50	118278	118263	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2474	44.96	0.97	12	4.77	131.00	6079.00	11460	20230908	-48.60	5260	20221025	11.98	11460	-48.60	20230908	5400	9.07	20230103	11460	-48.60	20230908	5260	11.98	20221025	5.10	N	040300	1000	420 억	273066	N	N	N	N
52	20231023	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6310	-630	5	-9.08	7985295200	1250651	24.30	6270	6600	6170	9020	4860	6940	6384.75	5.97	95801	95764	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2650	48.17	1.04	12	2.98	131.00	6079.00	11460	20230908	-44.94	5260	20221025	19.96	11460	-44.94	20230908	5400	16.85	20230103	11460	-44.94	20230908	5260	19.96	20221025	5.10	N	040300	1000	420 억	250589	N	N	N	N
53	20231023	130425	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6350	-590	5	-8.50	7334960850	1148323	22.31	6270	6600	6170	9020	4860	6940	6387.36	6.11	101684	101692	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2667	48.47	1.04	12	2.73	131.00	6079.00	11460	20230908	-44.59	5260	20221025	20.72	11460	-44.59	20230908	5400	17.59	20230103	11460	-44.59	20230908	5260	20.72	20221025	5.10	N	040300	1000	420 억	256472	N	N	N	N
54	20231023	120422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6560	-380	5	-5.48	6541553770	1024885	19.91	6270	6600	6170	9020	4860	6940	6382.52	6.48	117424	117395	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2755	50.08	1.08	12	2.44	131.00	6079.00	11460	20230908	-42.76	5260	20221025	24.71	11460	-42.76	20230908	5400	21.48	20230103	11460	-42.76	20230908	5260	24.71	20221025	5.10	N	040300	1000	420 억	272212	N	N	N	N
55	20231023	110421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6470	-470	5	-6.77	5694980770	895340	17.39	6270	6550	6170	9020	4860	6940	6360.45	6.33	111211	111223	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2717	49.39	1.06	12	2.13	131.00	6079.00	11460	20230908	-43.54	5260	20221025	23.00	11460	-43.54	20230908	5400	19.81	20230103	11460	-43.54	20230908	5260	23.00	20221025	5.10	N	040300	1000	420 억	265999	N	N	N	N
56	20231023	100418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6400	-540	5	-7.78	4732320370	745070	14.48	6270	6550	6170	9020	4860	6940	6351.22	6.01	97585	97597	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2688	48.85	1.05	12	1.77	131.00	6079.00	11460	20230908	-44.15	5260	20221025	21.67	11460	-44.15	20230908	5400	18.52	20230103	11460	-44.15	20230908	5260	21.67	20221025	5.10	N	040300	1000	420 억	252373	N	N	N	N
57	20231023	090427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6270	-670	5	-9.65	1394821860	222785	4.33	6270	6460	6170	9020	4860	6940	6259.70	4.73	43824	38593	9000	7970	7190	6160	5380	7580	5770	420	2080	1000	4850	10	1	42000000	2633	47.86	1.03	12	0.53	131.00	6079.00	11460	20230908	-45.29	5260	20221025	19.20	11460	-45.29	20230908	5400	16.11	20230103	11460	-45.29	20230908	5260	19.20	20221025	5.10	N	040300	1000	420 억	198612	N	N	N	N
58	20231020	160422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6940	-1270	5	-15.47	33631422210	4830047	159.89	8100	8220	6410	10670	5750	8210	6963.10	3.26	-162412	-144419	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2915	52.98	1.14	12	11.50	131.00	6079.00	11460	20230908	-39.44	5230	20221018	32.70	11460	-39.44	20230908	5400	28.52	20230103	11460	-39.44	20230908	5260	31.94	20221025	5.01	N	040300	1000	420 억	136753	N	N	N	N
59	20231020	150422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6790	-1420	5	-17.30	25453972710	3672071	121.55	8100	8220	6410	10670	5750	8210	6931.76	3.58	-148631	-148650	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2852	51.83	1.12	12	8.74	131.00	6079.00	11460	20230908	-40.75	5230	20221018	29.83	11460	-40.75	20230908	5400	25.74	20230103	11460	-40.75	20230908	5260	29.09	20221025	5.01	N	040300	1000	420 억	150534	N	N	N	N
60	20231020	140424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6840	-1370	5	-16.69	23989925560	3456761	114.43	8100	8220	6410	10670	5750	8210	6939.98	3.93	-133923	-132784	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2873	52.21	1.13	12	8.23	131.00	6079.00	11460	20230908	-40.31	5230	20221018	30.78	11460	-40.31	20230908	5400	26.67	20230103	11460	-40.31	20230908	5260	30.04	20221025	5.01	N	040300	1000	420 억	165242	N	N	N	N
61	20231020	130413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6950	-1260	5	-15.35	22438837760	3232403	107.00	8100	8220	6410	10670	5750	8210	6941.82	4.20	-122952	-121828	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2919	53.05	1.14	12	7.70	131.00	6079.00	11460	20230908	-39.35	5230	20221018	32.89	11460	-39.35	20230908	5400	28.70	20230103	11460	-39.35	20230908	5260	32.13	20221025	5.01	N	040300	1000	420 억	176213	N	N	N	N
62	20231020	120419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6850	-1360	5	-16.57	21707476070	3126151	103.48	8100	8220	6410	10670	5750	8210	6943.81	4.39	-114916	-113782	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2877	52.29	1.13	12	7.44	131.00	6079.00	11460	20230908	-40.23	5230	20221018	30.98	11460	-40.23	20230908	5400	26.85	20230103	11460	-40.23	20230908	5260	30.23	20221025	5.01	N	040300	1000	420 억	184249	N	N	N	N
63	20231020	110424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6830	-1380	5	-16.81	20913560720	3009814	99.63	8100	8220	6410	10670	5750	8210	6948.44	4.64	-104114	-102931	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2869	52.14	1.12	12	7.17	131.00	6079.00	11460	20230908	-40.40	5230	20221018	30.59	11460	-40.40	20230908	5400	26.48	20230103	11460	-40.40	20230908	5260	29.85	20221025	5.01	N	040300	1000	420 억	195051	N	N	N	N
64	20231020	100419	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	6890	-1320	5	-16.08	17869612630	2567412	84.99	8100	8220	6410	10670	5750	8210	6960.14	4.92	-92430	-91264	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	2894	52.60	1.13	12	6.11	131.00	6079.00	11460	20230908	-39.88	5230	20221018	31.74	11460	-39.88	20230908	5400	27.59	20230103	11460	-39.88	20230908	5260	30.99	20221025	5.01	N	040300	1000	420 억	206735	N	N	N	N
65	20231020	090421	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8180	-30	5	-0.37	452066250	55707	1.84	8100	8180	8070	10670	5750	8210	8114.99	7.05	-3025	-3039	8890	8550	8330	7990	7770	8720	8160	420	2460	1000	5740	10	1	42000000	3436	62.44	1.35	12	0.13	131.00	6079.00	11460	20230908	-28.62	5230	20221018	56.41	11460	-28.62	20230908	5400	51.48	20230103	11460	-28.62	20230908	5260	55.51	20221025	5.01	N	040300	1000	420 억	296140	N	N	N	N
66	20231019	160418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8210	40	2	0.49	24818916330	2975719	264.81	8200	8670	8110	10620	5720	8170	8340.91	7.12	-76560	-76540	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3448	62.67	1.35	12	7.09	131.00	6079.00	11460	20230908	-28.36	5030	20221017	63.22	11460	-28.36	20230908	5400	52.04	20230103	11460	-28.36	20230908	5260	56.08	20221025	5.13	N	040300	1000	420 억	299165	N	N	N	N
67	20231019	150416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8250	80	2	0.98	23366851460	2798348	249.02	8200	8670	8110	10620	5720	8170	8350.62	6.99	-82110	-82113	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3465	62.98	1.36	12	6.66	131.00	6079.00	11460	20230908	-28.01	5030	20221017	64.02	11460	-28.01	20230908	5400	52.78	20230103	11460	-28.01	20230908	5260	56.84	20221025	5.13	N	040300	1000	420 억	293615	N	N	N	N
68	20231019	140418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8290	120	2	1.47	15154546750	1818604	161.84	8200	8620	8110	10620	5720	8170	8333.61	8.51	-18468	-18472	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3482	63.28	1.36	12	4.33	131.00	6079.00	11460	20230908	-27.66	5030	20221017	64.81	11460	-27.66	20230908	5400	53.52	20230103	11460	-27.66	20230908	5260	57.60	20221025	5.13	N	040300	1000	420 억	357257	N	N	N	N
69	20231019	130415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8410	240	2	2.94	14007388890	1680733	149.57	8200	8620	8110	10620	5720	8170	8334.69	8.29	-27587	-27590	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3532	64.20	1.38	12	4.00	131.00	6079.00	11460	20230908	-26.61	5030	20221017	67.20	11460	-26.61	20230908	5400	55.74	20230103	11460	-26.61	20230908	5260	59.89	20221025	5.13	N	040300	1000	420 억	348138	N	N	N	N
70	20231019	120417	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8290	120	2	1.47	12061447380	1448047	128.86	8200	8620	8110	10620	5720	8170	8330.13	7.36	-66645	-66648	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3482	63.28	1.36	12	3.45	131.00	6079.00	11460	20230908	-27.66	5030	20221017	64.81	11460	-27.66	20230908	5400	53.52	20230103	11460	-27.66	20230908	5260	57.60	20221025	5.13	N	040300	1000	420 억	309080	N	N	N	N
71	20231019	110418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8240	70	2	0.86	9775897290	1169659	104.09	8200	8620	8120	10620	5720	8170	8358.88	7.64	-55044	-55047	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3461	62.90	1.36	12	2.78	131.00	6079.00	11460	20230908	-28.10	5030	20221017	63.82	11460	-28.10	20230908	5400	52.59	20230103	11460	-28.10	20230908	5260	56.65	20221025	5.13	N	040300	1000	420 억	320681	N	N	N	N
72	20231019	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8190	20	2	0.24	2856509170	347275	30.90	8200	8380	8160	10620	5720	8170	8226.48	8.94	-306	-387	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3440	62.52	1.35	12	0.83	131.00	6079.00	11460	20230908	-28.53	5030	20221017	62.82	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	5260	55.70	20221025	5.13	N	040300	1000	420 억	375419	N	N	N	N
73	20231019	090418	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8260	90	2	1.10	1472422490	178704	15.90	8200	8380	8200	10620	5720	8170	8241.89	8.96	434	431	8703	8436	8223	7956	7743	8330	7850	420	2450	1000	5710	10	1	42000000	3469	63.05	1.36	12	0.43	131.00	6079.00	11460	20230908	-27.92	5030	20221017	64.21	11460	-27.92	20230908	5400	52.96	20230103	11460	-27.92	20230908	5260	57.03	20221025	5.13	N	040300	1000	420 억	376159	N	N	N	N
74	20231018	160420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8170	-20	5	-0.24	8848700490	1078140	218.79	8230	8490	8010	10640	5740	8190	8207.45	8.95	-20993	-20993	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3431	62.37	1.34	12	2.57	131.00	6079.00	11460	20230908	-28.71	5030	20221014	62.43	11460	-28.71	20230908	5400	51.30	20230103	11460	-28.71	20230908	5230	56.21	20221018	5.03	N	040300	1000	420 억	375725	N	N	N	N
75	20231018	150414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8180	-10	5	-0.12	8308010000	1011980	205.36	8230	8490	8010	10640	5740	8190	8209.68	8.84	-25396	-25466	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3436	62.44	1.35	12	2.41	131.00	6079.00	11460	20230908	-28.62	5030	20221014	62.62	11460	-28.62	20230908	5400	51.48	20230103	11460	-28.62	20230908	5230	56.41	20221018	5.03	N	040300	1000	420 억	371322	N	N	N	N
76	20231018	140411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8180	-10	5	-0.12	7591965960	924193	187.55	8230	8490	8010	10640	5740	8190	8214.72	8.56	-37196	-37196	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3436	62.44	1.35	12	2.20	131.00	6079.00	11460	20230908	-28.62	5030	20221014	62.62	11460	-28.62	20230908	5400	51.48	20230103	11460	-28.62	20230908	5230	56.41	20221018	5.03	N	040300	1000	420 억	359522	N	N	N	N
77	20231018	130410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8130	-60	5	-0.73	6592316530	801937	162.74	8230	8490	8010	10640	5740	8190	8220.53	8.20	-52136	-52206	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3415	62.06	1.34	12	1.91	131.00	6079.00	11460	20230908	-29.06	5030	20221014	61.63	11460	-29.06	20230908	5400	50.56	20230103	11460	-29.06	20230908	5230	55.45	20221018	5.03	N	040300	1000	420 억	344582	N	N	N	N
78	20231018	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8070	-120	5	-1.47	6121355800	743561	150.89	8230	8490	8010	10640	5740	8190	8232.54	8.42	-43279	-43768	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3389	61.60	1.33	12	1.77	131.00	6079.00	11460	20230908	-29.58	5030	20221014	60.44	11460	-29.58	20230908	5400	49.44	20230103	11460	-29.58	20230908	5230	54.30	20221018	5.03	N	040300	1000	420 억	353439	N	N	N	N
79	20231018	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8180	-10	5	-0.12	5169373310	625941	127.02	8230	8490	8070	10640	5740	8190	8258.67	8.93	-21649	-21679	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3436	62.44	1.35	12	1.49	131.00	6079.00	11460	20230908	-28.62	5030	20221014	62.62	11460	-28.62	20230908	5400	51.48	20230103	11460	-28.62	20230908	5230	56.41	20221018	5.03	N	040300	1000	420 억	375069	N	N	N	N
80	20231018	100415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8220	30	2	0.37	1382067390	166777	33.84	8230	8400	8200	10640	5740	8190	8287.51	10.31	36388	36388	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3452	62.75	1.35	12	0.40	131.00	6079.00	11460	20230908	-28.27	5030	20221014	63.42	11460	-28.27	20230908	5400	52.22	20230103	11460	-28.27	20230908	5230	57.17	20221018	5.03	N	040300	1000	420 억	433106	N	N	N	N
81	20231018	090412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8350	160	2	1.95	412687200	49555	10.06	8230	8400	8200	10640	5740	8190	8330.74	9.66	9129	9129	8436	8312	8206	8082	7976	8375	8145	420	2450	1000	5730	10	1	42000000	3507	63.74	1.37	12	0.12	131.00	6079.00	11460	20230908	-27.14	5030	20221014	66.00	11460	-27.14	20230908	5400	54.63	20230103	11460	-27.14	20230908	5230	59.66	20221018	5.03	N	040300	1000	420 억	405847	N	N	N	N
82	20231017	160415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8190	110	2	1.36	3942222830	478761	50.36	8100	8330	8100	10500	5660	8080	8234.26	9.45	72318	72323	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3440	62.52	1.35	12	1.14	131.00	6079.00	11460	20230908	-28.53	4955	20221013	65.29	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	5030	62.82	20221017	4.96	N	040300	1000	420 억	396718	N	N	N	N
83	20231017	150414	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8230	150	2	1.86	3471468430	421422	44.33	8100	8330	8100	10500	5660	8080	8237.51	9.12	58791	58796	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3457	62.82	1.35	12	1.00	131.00	6079.00	11460	20230908	-28.18	4955	20221013	66.09	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	5030	63.62	20221017	4.96	N	040300	1000	420 억	383191	N	N	N	N
84	20231017	140415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8240	160	2	1.98	3181017280	386063	40.61	8100	8330	8100	10500	5660	8080	8239.64	9.02	54309	54277	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3461	62.90	1.36	12	0.92	131.00	6079.00	11460	20230908	-28.10	4955	20221013	66.30	11460	-28.10	20230908	5400	52.59	20230103	11460	-28.10	20230908	5030	63.82	20221017	4.96	N	040300	1000	420 억	378709	N	N	N	N
85	20231017	130413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8220	140	2	1.73	2732986940	331503	34.87	8100	8330	8100	10500	5660	8080	8244.23	8.81	45448	45453	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3452	62.75	1.35	12	0.79	131.00	6079.00	11460	20230908	-28.27	4955	20221013	65.89	11460	-28.27	20230908	5400	52.22	20230103	11460	-28.27	20230908	5030	63.42	20221017	4.96	N	040300	1000	420 억	369848	N	N	N	N
86	20231017	120415	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8200	120	2	1.49	2416051500	293115	30.83	8100	8330	8100	10500	5660	8080	8242.68	8.50	32594	32599	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3444	62.60	1.35	12	0.70	131.00	6079.00	11460	20230908	-28.45	4955	20221013	65.49	11460	-28.45	20230908	5400	51.85	20230103	11460	-28.45	20230908	5030	63.02	20221017	4.96	N	040300	1000	420 억	356994	N	N	N	N
87	20231017	110410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8170	90	2	1.11	2189331340	265531	27.93	8100	8330	8100	10500	5660	8080	8245.11	8.42	29135	28726	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3431	62.37	1.34	12	0.63	131.00	6079.00	11460	20230908	-28.71	4955	20221013	64.88	11460	-28.71	20230908	5400	51.30	20230103	11460	-28.71	20230908	5030	62.43	20221017	4.96	N	040300	1000	420 억	353535	N	N	N	N
88	20231017	100409	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8260	180	2	2.23	1620729960	196293	20.65	8100	8330	8100	10500	5660	8080	8256.69	8.40	28582	27403	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3469	63.05	1.36	12	0.47	131.00	6079.00	11460	20230908	-27.92	4955	20221013	66.70	11460	-27.92	20230908	5400	52.96	20230103	11460	-27.92	20230908	5030	64.21	20221017	4.96	N	040300	1000	420 억	352982	N	N	N	N
89	20231017	090411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	8190	110	2	1.36	216207370	26485	2.79	8100	8230	8100	10500	5660	8080	8163.41	7.81	3433	3433	8640	8360	8220	7940	7800	8290	7870	420	2420	1000	5650	10	1	42000000	3440	62.52	1.35	12	0.06	131.00	6079.00	11460	20230908	-28.53	4955	20221013	65.29	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	5030	62.82	20221017	4.96	N	040300	1000	420 억	327833	N	N	N	N
90	20231016	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8080	-30	5	-0.37	7806513820	941344	174.77	8090	8500	8080	10540	5680	8110	8294.91	7.45	-60058	-48559	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3394	61.68	1.33	12	2.24	131.00	6079.00	11460	20230908	-29.49	4955	20221013	63.07	11460	-29.49	20230908	5400	49.63	20230103	11460	-29.49	20230908	5030	60.64	20221017	5.15	N	040300	1000	420 억	312904	N	N	N	N
91	20231016	150410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8240	130	2	1.60	6843874110	822753	152.75	8090	8500	8090	10540	5680	8110	8319.01	7.44	-60626	-60508	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3461	62.90	1.36	12	1.96	131.00	6079.00	11460	20230908	-28.10	4955	20221013	66.30	11460	-28.10	20230908	5400	52.59	20230103	11460	-28.10	20230908	5030	63.82	20221017	5.15	N	040300	1000	420 억	312336	N	N	N	N
92	20231016	140410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8280	170	2	2.10	6246537420	749915	139.23	8090	8500	8090	10540	5680	8110	8330.53	7.50	-58162	-58168	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3478	63.21	1.36	12	1.79	131.00	6079.00	11460	20230908	-27.75	4955	20221013	67.10	11460	-27.75	20230908	5400	53.33	20230103	11460	-27.75	20230908	5030	64.61	20221017	5.15	N	040300	1000	420 억	314800	N	N	N	N
93	20231016	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8270	160	2	1.97	5812419940	697472	129.49	8090	8500	8090	10540	5680	8110	8334.50	7.51	-57391	-57445	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3473	63.13	1.36	12	1.66	131.00	6079.00	11460	20230908	-27.84	4955	20221013	66.90	11460	-27.84	20230908	5400	53.15	20230103	11460	-27.84	20230908	5030	64.41	20221017	5.15	N	040300	1000	420 억	315571	N	N	N	N
94	20231016	120409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8220	110	2	1.36	5437820830	651900	121.03	8090	8500	8090	10540	5680	8110	8342.54	7.59	-54324	-54321	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3452	62.75	1.35	12	1.55	131.00	6079.00	11460	20230908	-28.27	4955	20221013	65.89	11460	-28.27	20230908	5400	52.22	20230103	11460	-28.27	20230908	5030	63.42	20221017	5.15	N	040300	1000	420 억	318638	N	N	N	N
95	20231016	110408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8270	160	2	1.97	4751145100	568549	105.56	8090	8500	8090	10540	5680	8110	8357.90	7.85	-43097	-43124	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3473	63.13	1.36	12	1.35	131.00	6079.00	11460	20230908	-27.84	4955	20221013	66.90	11460	-27.84	20230908	5400	53.15	20230103	11460	-27.84	20230908	5030	64.41	20221017	5.15	N	040300	1000	420 억	329865	N	N	N	N
96	20231016	100405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8370	260	2	3.21	4060410240	485809	90.20	8090	8500	8090	10540	5680	8110	8359.55	7.87	-42451	-42477	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3515	63.89	1.38	12	1.16	131.00	6079.00	11460	20230908	-26.96	4955	20221013	68.92	11460	-26.96	20230908	5400	55.00	20230103	11460	-26.96	20230908	5030	66.40	20221017	5.15	N	040300	1000	420 억	330511	N	N	N	N
97	20231016	090407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8130	20	2	0.25	191131200	23576	4.38	8090	8180	8090	10540	5680	8110	8106.60	8.80	-3339	-3336	8476	8292	8046	7862	7616	8385	7955	420	2430	1000	5670	10	1	42000000	3415	62.06	1.34	12	0.06	131.00	6079.00	11460	20230908	-29.06	4955	20221013	64.08	11460	-29.06	20230908	5400	50.56	20230103	11460	-29.06	20230908	5030	61.63	20221017	5.15	N	040300	1000	420 억	369623	N	N	N	N
98	20231012	160416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8020	-40	5	-0.50	3311988300	409750	108.29	8090	8230	8000	10470	5650	8060	8083.77	8.81	33816	45345	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3368	61.22	1.32	12	0.98	131.00	6079.00	11460	20230908	-30.02	4955	20221013	61.86	11460	-30.02	20230908	5400	48.52	20230103	11460	-30.02	20230908	4955	61.86	20221013	5.07	N	040300	1000	420 억	370028	N	N	N	N
99	20231012	150409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8070	10	2	0.12	2783574910	344063	90.93	8090	8230	8000	10470	5650	8060	8090.31	8.77	31945	31945	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3389	61.60	1.33	12	0.82	131.00	6079.00	11460	20230908	-29.58	4955	20221013	62.87	11460	-29.58	20230908	5400	49.44	20230103	11460	-29.58	20230908	4955	62.87	20221013	5.07	N	040300	1000	420 억	368157	N	N	N	N
100	20231012	140408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8090	30	2	0.37	2165581250	267194	70.62	8090	8230	8020	10470	5650	8060	8104.90	8.81	33602	35840	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3398	61.76	1.33	12	0.64	131.00	6079.00	11460	20230908	-29.41	4955	20221013	63.27	11460	-29.41	20230908	5400	49.81	20230103	11460	-29.41	20230908	4955	63.27	20221013	5.07	N	040300	1000	420 억	369814	N	N	N	N
101	20231012	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8100	40	2	0.50	2048395430	252712	66.79	8090	8230	8020	10470	5650	8060	8105.65	8.80	33518	35756	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3402	61.83	1.33	12	0.60	131.00	6079.00	11460	20230908	-29.32	4955	20221013	63.47	11460	-29.32	20230908	5400	50.00	20230103	11460	-29.32	20230908	4955	63.47	20221013	5.07	N	040300	1000	420 억	369730	N	N	N	N
102	20231012	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8100	40	2	0.50	1552460080	191175	50.53	8090	8230	8060	10470	5650	8060	8120.62	8.35	14324	14324	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3402	61.83	1.33	12	0.46	131.00	6079.00	11460	20230908	-29.32	4955	20221013	63.47	11460	-29.32	20230908	5400	50.00	20230103	11460	-29.32	20230908	4955	63.47	20221013	5.07	N	040300	1000	420 억	350536	N	N	N	N
103	20231012	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8110	50	2	0.62	1287979820	158448	41.88	8090	8230	8060	10470	5650	8060	8128.72	8.27	10929	10929	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3406	61.91	1.33	12	0.38	131.00	6079.00	11460	20230908	-29.23	4955	20221013	63.67	11460	-29.23	20230908	5400	50.19	20230103	11460	-29.23	20230908	4955	63.67	20221013	5.07	N	040300	1000	420 억	347141	N	N	N	N
104	20231012	100412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8070	10	2	0.12	931498820	114439	30.25	8090	8230	8060	10470	5650	8060	8139.70	8.10	3910	4382	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3389	61.60	1.33	12	0.27	131.00	6079.00	11460	20230908	-29.58	4955	20221013	62.87	11460	-29.58	20230908	5400	49.44	20230103	11460	-29.58	20230908	4955	62.87	20221013	5.07	N	040300	1000	420 억	340122	N	N	N	N
105	20231012	090414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8150	90	2	1.12	253662190	31282	8.27	8090	8170	8090	10470	5650	8060	8108.89	8.10	4099	4099	8373	8216	8133	7976	7893	8175	7935	420	2410	1000	5640	10	1	42000000	3423	62.21	1.34	12	0.07	131.00	6079.00	11460	20230908	-28.88	4955	20221013	64.48	11460	-28.88	20230908	5400	50.93	20230103	11460	-28.88	20230908	4955	64.48	20221013	5.07	N	040300	1000	420 억	340311	N	N	N	N
106	20231011	160410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8060	-10	5	-0.12	3048490790	373423	59.40	8200	8290	8050	10490	5650	8070	8163.85	7.96	6646	8577	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3385	61.53	1.33	12	0.89	131.00	6079.00	11460	20230908	-29.67	4955	20221013	62.66	11460	-29.67	20230908	5400	49.26	20230103	11460	-29.67	20230908	4955	62.66	20221013	5.10	N	040300	1000	420 억	334259	N	N	N	N
107	20231011	150410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8100	30	2	0.37	2671563480	326759	51.97	8200	8290	8050	10490	5650	8070	8175.94	7.99	7901	7843	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3402	61.83	1.33	12	0.78	131.00	6079.00	11460	20230908	-29.32	4955	20221013	63.47	11460	-29.32	20230908	5400	50.00	20230103	11460	-29.32	20230908	4955	63.47	20221013	5.10	N	040300	1000	420 억	335514	N	N	N	N
108	20231011	140415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8190	120	2	1.49	2045163180	249659	39.71	8200	8290	8100	10490	5650	8070	8191.83	7.93	5389	5367	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3440	62.52	1.35	12	0.59	131.00	6079.00	11460	20230908	-28.53	4955	20221013	65.29	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	4955	65.29	20221013	5.10	N	040300	1000	420 억	333002	N	N	N	N
109	20231011	130407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8220	150	2	1.86	1791575610	218720	34.79	8200	8290	8100	10490	5650	8070	8191.18	7.94	5764	5726	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3452	62.75	1.35	12	0.52	131.00	6079.00	11460	20230908	-28.27	4955	20221013	65.89	11460	-28.27	20230908	5400	52.22	20230103	11460	-28.27	20230908	4955	65.89	20221013	5.10	N	040300	1000	420 억	333377	N	N	N	N
110	20231011	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8240	170	2	2.11	1560598200	190572	30.31	8200	8290	8100	10490	5650	8070	8189.02	7.96	6832	6811	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3461	62.90	1.36	12	0.45	131.00	6079.00	11460	20230908	-28.10	4955	20221013	66.30	11460	-28.10	20230908	5400	52.59	20230103	11460	-28.10	20230908	4955	66.30	20221013	5.10	N	040300	1000	420 억	334445	N	N	N	N
111	20231011	110412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8230	160	2	1.98	1235741180	151165	24.04	8200	8250	8100	10490	5650	8070	8174.78	7.92	5128	5029	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3457	62.82	1.35	12	0.36	131.00	6079.00	11460	20230908	-28.18	4955	20221013	66.09	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	4955	66.09	20221013	5.10	N	040300	1000	420 억	332741	N	N	N	N
112	20231011	100408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8190	120	2	1.49	879196650	107664	17.12	8200	8250	8100	10490	5650	8070	8166.12	8.02	9126	8707	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3440	62.52	1.35	12	0.26	131.00	6079.00	11460	20230908	-28.53	4955	20221013	65.29	11460	-28.53	20230908	5400	51.67	20230103	11460	-28.53	20230908	4955	65.29	20221013	5.10	N	040300	1000	420 억	336739	N	N	N	N
113	20231011	090411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8160	90	2	1.12	226170640	27620	4.39	8200	8220	8160	10490	5650	8070	8188.65	7.92	5128	5405	8550	8310	8160	7920	7770	8430	8040	420	2420	1000	5640	10	1	42000000	3427	62.29	1.34	12	0.07	131.00	6079.00	11460	20230908	-28.80	4955	20221013	64.68	11460	-28.80	20230908	5400	51.11	20230103	11460	-28.80	20230908	4955	64.68	20221013	5.10	N	040300	1000	420 억	332741	N	N	N	N
114	20231010	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8070	0	3	0.00	5104229190	623495	130.01	8030	8400	8010	10490	5650	8070	8186.79	7.61	-4638	3451	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3389	61.60	1.33	12	1.48	131.00	6079.00	11460	20230908	-29.58	4955	20221013	62.87	11460	-29.58	20230908	5400	49.44	20230103	11460	-29.58	20230908	4955	62.87	20221013	5.05	N	040300	1000	420 억	319451	N	N	N	N
115	20231010	150406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8150	80	2	0.99	4667177320	569492	118.75	8030	8400	8010	10490	5650	8070	8195.41	7.56	-6451	-6618	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3423	62.21	1.34	12	1.36	131.00	6079.00	11460	20230908	-28.88	4955	20221013	64.48	11460	-28.88	20230908	5400	50.93	20230103	11460	-28.88	20230908	4955	64.48	20221013	5.05	N	040300	1000	420 억	317638	N	N	N	N
116	20231010	140407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8200	130	2	1.61	4168945540	508238	105.98	8030	8400	8010	10490	5650	8070	8202.83	7.20	-21768	-21881	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3444	62.60	1.35	12	1.21	131.00	6079.00	11460	20230908	-28.45	4955	20221013	65.49	11460	-28.45	20230908	5400	51.85	20230103	11460	-28.45	20230908	4955	65.49	20221013	5.05	N	040300	1000	420 억	302321	N	N	N	N
117	20231010	130404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8230	160	2	1.98	3722225140	453469	94.56	8030	8400	8010	10490	5650	8070	8208.44	7.07	-27286	-27455	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3457	62.82	1.35	12	1.08	131.00	6079.00	11460	20230908	-28.18	4955	20221013	66.09	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	4955	66.09	20221013	5.05	N	040300	1000	420 억	296803	N	N	N	N
118	20231010	120405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8310	240	2	2.97	3197287890	389967	81.31	8030	8400	8010	10490	5650	8070	8198.98	6.96	-31902	-32109	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3490	63.44	1.37	12	0.93	131.00	6079.00	11460	20230908	-27.49	4955	20221013	67.71	11460	-27.49	20230908	5400	53.89	20230103	11460	-27.49	20230908	4955	67.71	20221013	5.05	N	040300	1000	420 억	292187	N	N	N	N
119	20231010	110357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8290	220	2	2.73	1953181160	240553	50.16	8030	8300	8010	10490	5650	8070	8119.61	7.76	1726	1630	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3482	63.28	1.36	12	0.57	131.00	6079.00	11460	20230908	-27.66	4955	20221013	67.31	11460	-27.66	20230908	5400	53.52	20230103	11460	-27.66	20230908	4955	67.31	20221013	5.05	N	040300	1000	420 억	325815	N	N	N	N
120	20231010	100401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8120	50	2	0.62	1178123140	145629	30.37	8030	8220	8010	10490	5650	8070	8089.94	7.53	-7719	-7815	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3410	61.98	1.34	12	0.35	131.00	6079.00	11460	20230908	-29.14	4955	20221013	63.87	11460	-29.14	20230908	5400	50.37	20230103	11460	-29.14	20230908	4955	63.87	20221013	5.05	N	040300	1000	420 억	316370	N	N	N	N
121	20231010	090402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8030	-40	5	-0.50	239148200	29682	6.19	8030	8140	8020	10490	5650	8070	8056.86	7.58	-5771	-5767	8403	8236	7943	7776	7483	8320	7860	420	2420	1000	5640	10	1	42000000	3373	61.30	1.32	12	0.07	131.00	6079.00	11460	20230908	-29.93	4955	20221013	62.06	11460	-29.93	20230908	5400	48.70	20230103	11460	-29.93	20230908	4955	62.06	20221013	5.05	N	040300	1000	420 억	318318	N	N	N	N
122	20231006	160405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8070	350	2	4.53	3694561520	465484	111.30	7650	8110	7650	10030	5410	7720	7936.49	7.72	31470	31470	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3389	61.60	1.33	12	1.11	131.00	6079.00	11460	20230908	-29.58	4955	20221013	62.87	11460	-29.58	20230908	5400	49.44	20230103	11460	-29.58	20230908	4955	62.87	20221013	5.06	N	040300	1000	420 억	324089	N	N	N	N
123	20231006	150358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	8020	300	2	3.89	2975882760	376444	90.01	7650	8060	7650	10030	5410	7720	7905.26	7.85	37100	37100	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3368	61.22	1.32	12	0.90	131.00	6079.00	11460	20230908	-30.02	4955	20221013	61.86	11460	-30.02	20230908	5400	48.52	20230103	11460	-30.02	20230908	4955	61.86	20221013	5.06	N	040300	1000	420 억	329719	N	N	N	N
124	20231006	140358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7980	260	2	3.37	2370905920	300871	71.94	7650	8000	7650	10030	5410	7720	7880.16	7.53	23643	23643	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3352	60.92	1.31	12	0.72	131.00	6079.00	11460	20230908	-30.37	4955	20221013	61.05	11460	-30.37	20230908	5400	47.78	20230103	11460	-30.37	20230908	4955	61.05	20221013	5.06	N	040300	1000	420 억	316262	N	N	N	N
125	20231006	130357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7950	230	2	2.98	2074732030	263534	63.01	7650	7990	7650	10030	5410	7720	7872.75	7.20	9671	9671	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3339	60.69	1.31	12	0.63	131.00	6079.00	11460	20230908	-30.63	4955	20221013	60.44	11460	-30.63	20230908	5400	47.22	20230103	11460	-30.63	20230908	4955	60.44	20221013	5.06	N	040300	1000	420 억	302290	N	N	N	N
126	20231006	120354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7930	210	2	2.72	1704292260	216977	51.88	7650	7950	7650	10030	5410	7720	7854.73	6.91	-2220	-2220	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3331	60.53	1.30	12	0.52	131.00	6079.00	11460	20230908	-30.80	4955	20221013	60.04	11460	-30.80	20230908	5400	46.85	20230103	11460	-30.80	20230908	4955	60.04	20221013	5.06	N	040300	1000	420 억	290399	N	N	N	N
127	20231006	110352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7890	170	2	2.20	1421408690	181115	43.31	7650	7930	7650	10030	5410	7720	7848.12	6.54	-18111	-18293	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3314	60.23	1.30	12	0.43	131.00	6079.00	11460	20230908	-31.15	4955	20221013	59.23	11460	-31.15	20230908	5400	46.11	20230103	11460	-31.15	20230908	4955	59.23	20221013	5.06	N	040300	1000	420 억	274508	N	N	N	N
128	20231006	100354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7900	180	2	2.33	1197338760	152715	36.52	7650	7930	7650	10030	5410	7720	7840.37	6.42	-23157	-24197	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3318	60.31	1.30	12	0.36	131.00	6079.00	11460	20230908	-31.06	4955	20221013	59.43	11460	-31.06	20230908	5400	46.30	20230103	11460	-31.06	20230908	4955	59.43	20221013	5.06	N	040300	1000	420 억	269462	N	N	N	N
129	20231006	090350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	7780	60	2	0.78	114614500	14920	3.57	7650	7780	7650	10030	5410	7720	7681.86	7.03	2581	2261	8033	7876	7703	7546	7373	7955	7625	420	2310	1000	5400	10	1	42000000	3268	59.39	1.28	12	0.04	131.00	6079.00	11460	20230908	-32.11	4955	20221013	57.01	11460	-32.11	20230908	5400	44.07	20230103	11460	-32.11	20230908	4955	57.01	20221013	5.06	N	040300	1000	420 억	295200	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History