KissMeData/033830/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	835	-19	5	-2.22	53281383	62669	79.90	854	857	835	1110	598	854	850.20	3	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	835	17.04	0.67	12	0.06	49.00	1254.00	1345	20221205	-37.92	785	20231024	6.37	1220	-31.56	20230109	785	6.37	20231024	1345	-37.92	20221205	785	6.37	20231024	1.87	N	033830	500	500 억	N	N	N	N
3	20231031	150428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	851	-3	5	-0.35	49284009	57884	73.80	854	857	845	1110	598	854	851.43	4605	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	851	17.37	0.68	12	0.06	49.00	1254.00	1345	20221205	-36.73	785	20231024	8.41	1220	-30.25	20230109	785	8.41	20231024	1345	-36.73	20221205	785	8.41	20231024	1.87	N	033830	500	500 억	N	N	N	N
4	20231031	140432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	853	-1	5	-0.12	29838548	34933	44.54	854	857	847	1110	598	854	854.17	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	853	17.41	0.68	12	0.03	49.00	1254.00	1345	20221205	-36.58	785	20231024	8.66	1220	-30.08	20230109	785	8.66	20231024	1345	-36.58	20221205	785	8.66	20231024	1.87	N	033830	500	500 억	N	N	N	N
5	20231031	130429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	2	2	0.23	26301153	30786	39.25	854	857	847	1110	598	854	854.32	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	856	17.47	0.68	12	0.03	49.00	1254.00	1345	20221205	-36.36	785	20231024	9.04	1220	-29.84	20230109	785	9.04	20231024	1345	-36.36	20221205	785	9.04	20231024	1.87	N	033830	500	500 억	N	N	N	N
6	20231031	120425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	0	3	0.00	24836500	29073	37.07	854	856	847	1110	598	854	854.28	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	854	17.43	0.68	12	0.03	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	1.87	N	033830	500	500 억	N	N	N	N
7	20231031	110437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	0	3	0.00	22617876	26478	33.76	854	856	847	1110	598	854	854.21	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	854	17.43	0.68	12	0.03	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	1.87	N	033830	500	500 억	N	N	N	N
8	20231031	100432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	1	2	0.12	20412912	23893	30.46	854	856	847	1110	598	854	854.35	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	855	17.45	0.68	12	0.02	49.00	1254.00	1345	20221205	-36.43	785	20231024	8.92	1220	-29.92	20230109	785	8.92	20231024	1345	-36.43	20221205	785	8.92	20231024	1.87	N	033830	500	500 억	N	N	N	N
9	20231031	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	0	3	0.00	1223782	1433	1.83	854	854	854	1110	598	854	854.00	0	870	861	853	844	836	862	845	500	256	500	610	1	1	100000000	854	17.43	0.68	12	0.00	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	1.87	N	033830	500	500 억	N	N	N	N
10	20231030	160424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-11	5	-1.27	66891230	78416	96.42	854	862	845	1124	606	865	853.03	3	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	854	17.43	0.68	12	0.08	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	1.91	N	033830	500	500 억	N	N	N	N
11	20231030	150414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	847	-18	5	-2.08	58781674	68901	84.72	854	862	845	1124	606	865	853.13	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	847	17.29	0.68	12	0.07	49.00	1254.00	1345	20221205	-37.03	785	20231024	7.90	1220	-30.57	20230109	785	7.90	20231024	1345	-37.03	20221205	785	7.90	20231024	1.91	N	033830	500	500 억	N	N	N	N
12	20231030	140417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	-5	5	-0.58	51923954	60843	74.81	854	862	845	1124	606	865	853.41	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	860	17.55	0.69	12	0.06	49.00	1254.00	1345	20221205	-36.06	785	20231024	9.55	1220	-29.51	20230109	785	9.55	20231024	1345	-36.06	20221205	785	9.55	20231024	1.91	N	033830	500	500 억	N	N	N	N
13	20231030	130416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-6	5	-0.69	43209405	50674	62.31	854	862	845	1124	606	865	852.69	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	859	17.53	0.69	12	0.05	49.00	1254.00	1345	20221205	-36.13	785	20231024	9.43	1220	-29.59	20230109	785	9.43	20231024	1345	-36.13	20221205	785	9.43	20231024	1.91	N	033830	500	500 억	N	N	N	N
14	20231030	120410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-4	5	-0.46	39186548	45996	56.56	854	862	845	1124	606	865	851.96	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	861	17.57	0.69	12	0.05	49.00	1254.00	1345	20221205	-35.99	785	20231024	9.68	1220	-29.43	20230109	785	9.68	20231024	1345	-35.99	20221205	785	9.68	20231024	1.91	N	033830	500	500 억	N	N	N	N
15	20231030	110411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-10	5	-1.16	36568941	42940	52.80	854	862	845	1124	606	865	851.63	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	855	17.45	0.68	12	0.04	49.00	1254.00	1345	20221205	-36.43	785	20231024	8.92	1220	-29.92	20230109	785	8.92	20231024	1345	-36.43	20221205	785	8.92	20231024	1.91	N	033830	500	500 억	N	N	N	N
16	20231030	100414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	857	-8	5	-0.92	29127374	34270	42.14	854	862	845	1124	606	865	849.94	1193	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	857	17.49	0.68	12	0.03	49.00	1254.00	1345	20221205	-36.28	785	20231024	9.17	1220	-29.75	20230109	785	9.17	20231024	1345	-36.28	20221205	785	9.17	20231024	1.91	N	033830	500	500 억	N	N	N	N
17	20231030	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	854	-11	5	-1.27	3794330	4443	5.46	854	862	854	1124	606	865	854.00	1191	873	868	864	859	855	871	862	500	259	500	620	1	1	100000000	854	17.43	0.68	12	0.00	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	1.91	N	033830	500	500 억	N	N	N	N
18	20231027	160354	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	-1	5	-0.12	70275212	81325	108.71	860	869	860	1125	607	866	864.13	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	865	17.65	0.69	12	0.08	49.00	1254.00	1345	20221205	-35.69	785	20231024	10.19	1220	-29.10	20230109	785	10.19	20231024	1345	-35.69	20221205	785	10.19	20231024	1.89	N	033830	500	500 억	N	N	N	N
19	20231027	150412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-4	5	-0.46	66699945	77175	103.16	860	869	860	1125	607	866	864.27	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	862	17.59	0.69	12	0.08	49.00	1254.00	1345	20221205	-35.91	785	20231024	9.81	1220	-29.34	20230109	785	9.81	20231024	1345	-35.91	20221205	785	9.81	20231024	1.89	N	033830	500	500 억	N	N	N	N
20	20231027	140411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	-2	5	-0.23	64200142	74275	99.28	860	869	860	1125	607	866	864.36	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	864	17.63	0.69	12	0.07	49.00	1254.00	1345	20221205	-35.76	785	20231024	10.06	1220	-29.18	20230109	785	10.06	20231024	1345	-35.76	20221205	785	10.06	20231024	1.89	N	033830	500	500 억	N	N	N	N
21	20231027	130408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	-2	5	-0.23	52885699	61172	81.77	860	869	860	1125	607	866	864.54	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	864	17.63	0.69	12	0.06	49.00	1254.00	1345	20221205	-35.76	785	20231024	10.06	1220	-29.18	20230109	785	10.06	20231024	1345	-35.76	20221205	785	10.06	20231024	1.89	N	033830	500	500 억	N	N	N	N
22	20231027	120413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	0	3	0.00	46745256	54078	72.29	860	869	860	1125	607	866	864.40	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	866	17.67	0.69	12	0.05	49.00	1254.00	1345	20221205	-35.61	785	20231024	10.32	1220	-29.02	20230109	785	10.32	20231024	1345	-35.61	20221205	785	10.32	20231024	1.89	N	033830	500	500 억	N	N	N	N
23	20231027	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	867	1	2	0.12	33470130	38751	51.80	860	867	860	1125	607	866	863.72	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	867	17.69	0.69	12	0.04	49.00	1254.00	1345	20221205	-35.54	785	20231024	10.45	1220	-28.93	20230109	785	10.45	20231024	1345	-35.54	20221205	785	10.45	20231024	1.89	N	033830	500	500 억	N	N	N	N
24	20231027	100412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	867	1	2	0.12	21883347	25313	33.84	860	867	860	1125	607	866	864.51	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	867	17.69	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.54	785	20231024	10.45	1220	-28.93	20230109	785	10.45	20231024	1345	-35.54	20221205	785	10.45	20231024	1.89	N	033830	500	500 억	N	N	N	N
25	20231027	090408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	0	3	0.00	2442423	2840	3.80	860	866	860	1125	607	866	860.01	0	882	874	862	854	842	878	858	500	259	500	620	1	1	100000000	866	17.67	0.69	12	0.00	49.00	1254.00	1345	20221205	-35.61	785	20231024	10.32	1220	-29.02	20230109	785	10.32	20231024	1345	-35.61	20221205	785	10.32	20231024	1.89	N	033830	500	500 억	N	N	N	N
26	20231026	160405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	1	2	0.12	64188738	74699	86.91	860	870	850	1124	606	865	859.30	1	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	866	17.67	0.69	12	0.07	49.00	1254.00	1345	20221205	-35.61	785	20231024	10.32	1220	-29.02	20230109	785	10.32	20231024	1345	-35.61	20221205	785	10.32	20231024	2.20	N	033830	500	500 억	N	N	N	N
27	20231026	150406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-9	5	-1.04	34560571	40220	46.79	860	870	853	1124	606	865	859.29	1	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	856	17.47	0.68	12	0.04	49.00	1254.00	1345	20221205	-36.36	785	20231024	9.04	1220	-29.84	20230109	785	9.04	20231024	1345	-36.36	20221205	785	9.04	20231024	2.20	N	033830	500	500 억	N	N	N	N
28	20231026	140407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-4	5	-0.46	23320259	27096	31.52	860	870	855	1124	606	865	860.65	3186	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	861	17.57	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.99	785	20231024	9.68	1220	-29.43	20230109	785	9.68	20231024	1345	-35.99	20221205	785	9.68	20231024	2.20	N	033830	500	500 억	N	N	N	N
29	20231026	130406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	1	2	0.12	23230125	26991	31.40	860	870	855	1124	606	865	860.66	3186	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	866	17.67	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.61	785	20231024	10.32	1220	-29.02	20230109	785	10.32	20231024	1345	-35.61	20221205	785	10.32	20231024	2.20	N	033830	500	500 억	N	N	N	N
30	20231026	120405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	-2	5	-0.23	22286075	25896	30.13	860	870	855	1124	606	865	860.60	3208	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	863	17.61	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.84	785	20231024	9.94	1220	-29.26	20230109	785	9.94	20231024	1345	-35.84	20221205	785	9.94	20231024	2.20	N	033830	500	500 억	N	N	N	N
31	20231026	110409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-9	5	-1.04	21388680	24847	28.91	860	870	855	1124	606	865	860.82	3208	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	856	17.47	0.68	12	0.02	49.00	1254.00	1345	20221205	-36.36	785	20231024	9.04	1220	-29.84	20230109	785	9.04	20231024	1345	-36.36	20221205	785	9.04	20231024	2.20	N	033830	500	500 억	N	N	N	N
32	20231026	100408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	4	2	0.46	14504804	16815	19.56	860	870	855	1124	606	865	862.61	1	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	869	17.73	0.69	12	0.02	49.00	1254.00	1345	20221205	-35.39	785	20231024	10.70	1220	-28.77	20230109	785	10.70	20231024	1345	-35.39	20221205	785	10.70	20231024	2.20	N	033830	500	500 억	N	N	N	N
33	20231026	090406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-4	5	-0.46	3176120	3692	4.30	860	861	860	1124	606	865	860.27	0	884	874	862	852	840	868	846	500	259	500	620	1	1	100000000	861	17.57	0.69	12	0.00	49.00	1254.00	1345	20221205	-35.99	785	20231024	9.68	1220	-29.43	20230109	785	9.68	20231024	1345	-35.99	20221205	785	9.68	20231024	2.20	N	033830	500	500 억	N	N	N	N
34	20231025	160408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	6	2	0.70	73785005	85951	10.29	872	872	850	1116	602	859	858.45	-82	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	865	17.65	0.69	12	0.09	49.00	1254.00	1345	20221205	-35.69	785	20231024	10.19	1220	-29.10	20230109	785	10.19	20231024	1345	-35.69	20221205	785	10.19	20231024	2.19	N	033830	500	500 억	N	N	N	N
35	20231025	150408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	855	-4	5	-0.47	60892378	70865	8.49	872	872	850	1116	602	859	859.27	-82	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	855	17.45	0.68	12	0.07	49.00	1254.00	1345	20221205	-36.43	785	20231024	8.92	1220	-29.92	20230109	785	8.92	20231024	1345	-36.43	20221205	785	8.92	20231024	2.19	N	033830	500	500 억	N	N	N	N
36	20231025	140404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-1	5	-0.12	37576708	43568	5.22	872	872	850	1116	602	859	862.48	-82	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	858	17.51	0.68	12	0.04	49.00	1254.00	1345	20221205	-36.21	785	20231024	9.30	1220	-29.67	20230109	785	9.30	20231024	1345	-36.21	20221205	785	9.30	20231024	2.19	N	033830	500	500 억	N	N	N	N
37	20231025	130406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	2	2	0.23	25791237	29795	3.57	872	872	858	1116	602	859	865.62	-83	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	861	17.57	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.99	785	20231024	9.68	1220	-29.43	20230109	785	9.68	20231024	1345	-35.99	20221205	785	9.68	20231024	2.19	N	033830	500	500 억	N	N	N	N
38	20231025	120405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	4	2	0.47	24127384	27861	3.34	872	872	858	1116	602	859	865.99	-83	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	863	17.61	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.84	785	20231024	9.94	1220	-29.26	20230109	785	9.94	20231024	1345	-35.84	20221205	785	9.94	20231024	2.19	N	033830	500	500 억	N	N	N	N
39	20231025	110405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	2	2	0.23	22249780	25681	3.08	872	872	858	1116	602	859	866.39	-83	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	861	17.57	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.99	785	20231024	9.68	1220	-29.43	20230109	785	9.68	20231024	1345	-35.99	20221205	785	9.68	20231024	2.19	N	033830	500	500 억	N	N	N	N
40	20231025	100405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	866	7	2	0.81	20268070	23392	2.80	872	872	858	1116	602	859	866.45	-83	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	866	17.67	0.69	12	0.02	49.00	1254.00	1345	20221205	-35.61	785	20231024	10.32	1220	-29.02	20230109	785	10.32	20231024	1345	-35.61	20221205	785	10.32	20231024	2.19	N	033830	500	500 억	N	N	N	N
41	20231025	090404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	870	11	2	1.28	8304229	9529	1.14	872	872	870	1116	602	859	871.47	-83	913	885	835	807	757	900	822	500	257	500	610	1	1	100000000	870	17.76	0.69	12	0.01	49.00	1254.00	1345	20221205	-35.32	785	20231024	10.83	1220	-28.69	20230109	785	10.83	20231024	1345	-35.32	20221205	785	10.83	20231024	2.19	N	033830	500	500 억	N	N	N	N
42	20231024	160357	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	859	-4	5	-0.46	687422967	834872	1151.85	785	863	785	1121	605	863	823.37	106	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	859	17.53	0.69	12	0.83	49.00	1254.00	1345	20221205	-36.13	785	20231024	9.43	1220	-29.59	20230109	785	9.43	20231024	1345	-36.13	20221205	785	9.43	20231024	2.21	N	033830	500	500 억	N	N	N	N
43	20231024	150403	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	860	-3	5	-0.35	664310060	807946	1114.70	785	863	785	1121	605	863	822.22	106	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	860	17.55	0.69	12	0.81	49.00	1254.00	1345	20221205	-36.06	785	20231024	9.55	1220	-29.51	20230109	785	9.55	20231024	1345	-36.06	20221205	785	9.55	20231024	2.21	N	033830	500	500 억	N	N	N	N
44	20231024	140356	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	854	-9	5	-1.04	650841482	792192	1092.97	785	863	785	1121	605	863	821.57	371	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	854	17.43	0.68	12	0.79	49.00	1254.00	1345	20221205	-36.51	785	20231024	8.79	1220	-30.00	20230109	785	8.79	20231024	1345	-36.51	20221205	785	8.79	20231024	2.21	N	033830	500	500 억	N	N	N	N
45	20231024	130402	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	856	-7	5	-0.81	596706790	729339	1006.25	785	863	785	1121	605	863	818.15	109	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	856	17.47	0.68	12	0.73	49.00	1254.00	1345	20221205	-36.36	785	20231024	9.04	1220	-29.84	20230109	785	9.04	20231024	1345	-36.36	20221205	785	9.04	20231024	2.21	N	033830	500	500 억	N	N	N	N
46	20231024	120406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	862	-1	5	-0.12	592588854	724509	999.58	785	863	785	1121	605	863	817.92	106	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	862	17.59	0.69	12	0.72	49.00	1254.00	1345	20221205	-35.91	785	20231024	9.81	1220	-29.34	20230109	785	9.81	20231024	1345	-35.91	20221205	785	9.81	20231024	2.21	N	033830	500	500 억	N	N	N	N
47	20231024	110401	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	832	-31	5	-3.59	538622767	660620	911.44	785	857	785	1121	605	863	815.33	1891	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	832	16.98	0.66	12	0.66	49.00	1254.00	1345	20221205	-38.14	785	20231024	5.99	1220	-31.80	20230109	785	5.99	20231024	1345	-38.14	20221205	785	5.99	20231024	2.21	N	033830	500	500 억	N	N	N	N
48	20231024	100358	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	827	-36	5	-4.17	355638047	434325	599.23	785	857	785	1121	605	863	818.83	1891	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	827	16.88	0.66	12	0.43	49.00	1254.00	1345	20221205	-38.51	785	20231024	5.35	1220	-32.21	20230109	785	5.35	20231024	1345	-38.51	20221205	785	5.35	20231024	2.21	N	033830	500	500 억	N	N	N	N
49	20231024	090401	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	847	-16	5	-1.85	63829962	80214	110.67	785	857	785	1121	605	863	795.75	997	875	869	862	856	849	865	852	500	258	500	620	1	1	100000000	847	17.29	0.68	12	0.08	49.00	1254.00	1345	20221205	-37.03	785	20231024	7.90	1220	-30.57	20230109	785	7.90	20231024	1345	-37.03	20221205	785	7.90	20231024	2.21	N	033830	500	500 억	N	N	N	N
50	20231023	160355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	863	-1	5	-0.12	58586639	67881	59.92	864	868	855	1123	605	864	863.08	1	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	863	17.61	0.69	12	0.07	49.00	1254.00	1345	20221205	-35.84	841	20230726	2.62	1220	-29.26	20230109	841	2.62	20230726	1345	-35.84	20221205	841	2.62	20230726	2.23	N	033830	500	500 억	N	N	N	N
51	20231023	150355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-3	5	-0.35	51171957	59282	52.33	864	868	855	1123	605	864	863.20	1	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	861	17.57	0.69	12	0.06	49.00	1254.00	1345	20221205	-35.99	841	20230726	2.38	1220	-29.43	20230109	841	2.38	20230726	1345	-35.99	20221205	841	2.38	20230726	2.23	N	033830	500	500 억	N	N	N	N
52	20231023	140357	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	862	-2	5	-0.23	45092925	52193	46.07	864	868	859	1123	605	864	863.96	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	862	17.59	0.69	12	0.05	49.00	1254.00	1345	20221205	-35.91	841	20230726	2.50	1220	-29.34	20230109	841	2.50	20230726	1345	-35.91	20221205	841	2.50	20230726	2.23	N	033830	500	500 억	N	N	N	N
53	20231023	130358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-3	5	-0.35	43183429	49977	44.11	864	868	859	1123	605	864	864.07	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	861	17.57	0.69	12	0.05	49.00	1254.00	1345	20221205	-35.99	841	20230726	2.38	1220	-29.43	20230109	841	2.38	20230726	1345	-35.99	20221205	841	2.38	20230726	2.23	N	033830	500	500 억	N	N	N	N
54	20231023	120355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	0	3	0.00	42253815	48901	43.16	864	868	859	1123	605	864	864.07	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	864	17.63	0.69	12	0.05	49.00	1254.00	1345	20221205	-35.76	841	20230726	2.73	1220	-29.18	20230109	841	2.73	20230726	1345	-35.76	20221205	841	2.73	20230726	2.23	N	033830	500	500 억	N	N	N	N
55	20231023	110355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	0	3	0.00	28286656	32716	28.88	864	868	859	1123	605	864	864.61	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	864	17.63	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.76	841	20230726	2.73	1220	-29.18	20230109	841	2.73	20230726	1345	-35.76	20221205	841	2.73	20230726	2.23	N	033830	500	500 억	N	N	N	N
56	20231023	100352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	1	2	0.12	21620730	25026	22.09	864	865	859	1123	605	864	863.93	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	865	17.65	0.69	12	0.03	49.00	1254.00	1345	20221205	-35.69	841	20230726	2.85	1220	-29.10	20230109	841	2.85	20230726	1345	-35.69	20221205	841	2.85	20230726	2.23	N	033830	500	500 억	N	N	N	N
57	20231023	090400	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	865	1	2	0.12	220322	255	0.23	864	865	864	1123	605	864	864.01	0	880	872	861	853	842	876	857	500	259	500	620	1	1	100000000	865	17.65	0.69	12	0.00	49.00	1254.00	1345	20221205	-35.69	841	20230726	2.85	1220	-29.10	20230109	841	2.85	20230726	1345	-35.69	20221205	841	2.85	20230726	2.23	N	033830	500	500 억	N	N	N	N
58	20231020	160355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	-9	5	-1.03	96384813	112289	85.65	860	869	850	1134	612	873	858.36	0	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	864	17.63	0.69	12	0.11	49.00	1254.00	1345	20221205	-35.76	841	20230726	2.73	1220	-29.18	20230109	841	2.73	20230726	1345	-35.76	20221205	841	2.73	20230726	2.23	N	033830	500	500 억	N	N	N	N
59	20231020	150355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	860	-13	5	-1.49	92187937	107425	81.94	860	869	850	1134	612	873	858.16	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	860	17.55	0.69	12	0.11	49.00	1254.00	1345	20221205	-36.06	841	20230726	2.26	1220	-29.51	20230109	841	2.26	20230726	1345	-36.06	20221205	841	2.26	20230726	2.23	N	033830	500	500 억	N	N	N	N
60	20231020	140357	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	861	-12	5	-1.37	69238265	80855	61.68	860	867	850	1134	612	873	856.33	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	861	17.57	0.69	12	0.08	49.00	1254.00	1345	20221205	-35.99	841	20230726	2.38	1220	-29.43	20230109	841	2.38	20230726	1345	-35.99	20221205	841	2.38	20230726	2.23	N	033830	500	500 억	N	N	N	N
61	20231020	130347	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	858	-15	5	-1.72	66936022	78177	59.63	860	867	850	1134	612	873	856.21	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	858	17.51	0.68	12	0.08	49.00	1254.00	1345	20221205	-36.21	841	20230726	2.02	1220	-29.67	20230109	841	2.02	20230726	1345	-36.21	20221205	841	2.02	20230726	2.23	N	033830	500	500 억	N	N	N	N
62	20231020	120352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	859	-14	5	-1.60	50657152	59236	45.19	860	867	850	1134	612	873	855.17	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	859	17.53	0.69	12	0.06	49.00	1254.00	1345	20221205	-36.13	841	20230726	2.14	1220	-29.59	20230109	841	2.14	20230726	1345	-36.13	20221205	841	2.14	20230726	2.23	N	033830	500	500 억	N	N	N	N
63	20231020	110355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-17	5	-1.95	45421456	53126	40.52	860	867	850	1134	612	873	854.97	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	856	17.47	0.68	12	0.05	49.00	1254.00	1345	20221205	-36.36	841	20230726	1.78	1220	-29.84	20230109	841	1.78	20230726	1345	-36.36	20221205	841	1.78	20230726	2.23	N	033830	500	500 억	N	N	N	N
64	20231020	100352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	856	-17	5	-1.95	13906676	16156	12.32	860	867	855	1134	612	873	860.77	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	856	17.47	0.68	12	0.02	49.00	1254.00	1345	20221205	-36.36	841	20230726	1.78	1220	-29.84	20230109	841	1.78	20230726	1345	-36.36	20221205	841	1.78	20230726	2.23	N	033830	500	500 억	N	N	N	N
65	20231020	090355	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	864	-9	5	-1.03	5086138	5914	4.51	860	864	860	1134	612	873	860.00	1173	895	884	872	861	849	878	855	500	261	500	620	1	1	100000000	864	17.63	0.69	12	0.01	49.00	1254.00	1345	20221205	-35.76	841	20230726	2.73	1220	-29.18	20230109	841	2.73	20230726	1345	-35.76	20221205	841	2.73	20230726	2.23	N	033830	500	500 억	N	N	N	N
66	20231019	160352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	-10	5	-1.13	113560955	130405	281.06	883	883	860	1147	619	883	870.83	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	873	17.82	0.70	12	0.13	49.00	1254.00	1345	20221205	-35.09	841	20230726	3.80	1220	-28.44	20230109	841	3.80	20230726	1345	-35.09	20221205	841	3.80	20230726	2.23	N	033830	500	500 억	N	N	N	N
67	20231019	150350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	869	-14	5	-1.59	103568632	118932	256.34	883	883	860	1147	619	883	870.82	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	869	17.73	0.69	12	0.12	49.00	1254.00	1345	20221205	-35.39	841	20230726	3.33	1220	-28.77	20230109	841	3.33	20230726	1345	-35.39	20221205	841	3.33	20230726	2.23	N	033830	500	500 억	N	N	N	N
68	20231019	140352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	873	-10	5	-1.13	101730697	116817	251.78	883	883	860	1147	619	883	870.86	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	873	17.82	0.70	12	0.12	49.00	1254.00	1345	20221205	-35.09	841	20230726	3.80	1220	-28.44	20230109	841	3.80	20230726	1345	-35.09	20221205	841	3.80	20230726	2.23	N	033830	500	500 억	N	N	N	N
69	20231019	130349	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	875	-8	5	-0.91	100219019	115084	248.04	883	883	860	1147	619	883	870.83	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	875	17.86	0.70	12	0.12	49.00	1254.00	1345	20221205	-34.94	841	20230726	4.04	1220	-28.28	20230109	841	4.04	20230726	1345	-34.94	20221205	841	4.04	20230726	2.23	N	033830	500	500 억	N	N	N	N
70	20231019	120350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	876	-7	5	-0.79	80562106	92619	199.62	883	883	860	1147	619	883	869.82	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	876	17.88	0.70	12	0.09	49.00	1254.00	1345	20221205	-34.87	841	20230726	4.16	1220	-28.20	20230109	841	4.16	20230726	1345	-34.87	20221205	841	4.16	20230726	2.23	N	033830	500	500 억	N	N	N	N
71	20231019	110351	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	870	-13	5	-1.47	20523160	23561	50.78	883	883	865	1147	619	883	871.06	3	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	870	17.76	0.69	12	0.02	49.00	1254.00	1345	20221205	-35.32	841	20230726	3.45	1220	-28.69	20230109	841	3.45	20230726	1345	-35.32	20221205	841	3.45	20230726	2.23	N	033830	500	500 억	N	N	N	N
72	20231019	100349	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	878	-5	5	-0.57	5605104	6409	13.81	883	883	869	1147	619	883	874.57	1	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	878	17.92	0.70	12	0.01	49.00	1254.00	1345	20221205	-34.72	841	20230726	4.40	1220	-28.03	20230109	841	4.40	20230726	1345	-34.72	20221205	841	4.40	20230726	2.23	N	033830	500	500 억	N	N	N	N
73	20231019	090352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	-1	5	-0.11	1147682	1301	2.80	883	883	882	1147	619	883	882.15	0	887	884	881	878	875	886	880	500	264	500	630	1	1	100000000	882	18.00	0.70	12	0.00	49.00	1254.00	1345	20221205	-34.42	841	20230726	4.88	1220	-27.70	20230109	841	4.88	20230726	1345	-34.42	20221205	841	4.88	20230726	2.23	N	033830	500	500 억	N	N	N	N
74	20231018	160352	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	5	2	0.57	38914489	44191	64.78	880	884	878	1141	615	878	880.57	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	883	18.02	0.70	12	0.04	49.00	1254.00	1345	20221205	-34.35	841	20230726	4.99	1220	-27.62	20230109	841	4.99	20230726	1345	-34.35	20221205	841	4.99	20230726	2.24	N	033830	500	500 억	N	N	N	N
75	20231018	150348	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	4	2	0.46	37383368	42457	62.24	880	884	878	1141	615	878	880.50	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	882	18.00	0.70	12	0.04	49.00	1254.00	1345	20221205	-34.42	841	20230726	4.88	1220	-27.70	20230109	841	4.88	20230726	1345	-34.42	20221205	841	4.88	20230726	2.24	N	033830	500	500 억	N	N	N	N
76	20231018	140346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	879	1	2	0.11	36985873	42005	61.58	880	884	878	1141	615	878	880.51	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	879	17.94	0.70	12	0.04	49.00	1254.00	1345	20221205	-34.65	841	20230726	4.52	1220	-27.95	20230109	841	4.52	20230726	1345	-34.65	20221205	841	4.52	20230726	2.24	N	033830	500	500 억	N	N	N	N
77	20231018	130345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	4	2	0.46	20197905	22942	33.63	880	884	878	1141	615	878	880.39	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	882	18.00	0.70	12	0.02	49.00	1254.00	1345	20221205	-34.42	841	20230726	4.88	1220	-27.70	20230109	841	4.88	20230726	1345	-34.42	20221205	841	4.88	20230726	2.24	N	033830	500	500 억	N	N	N	N
78	20231018	120350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	884	6	2	0.68	15092223	17150	25.14	880	884	878	1141	615	878	880.01	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	884	18.04	0.70	12	0.02	49.00	1254.00	1345	20221205	-34.28	841	20230726	5.11	1220	-27.54	20230109	841	5.11	20230726	1345	-34.28	20221205	841	5.11	20230726	2.24	N	033830	500	500 억	N	N	N	N
79	20231018	110347	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	2	2	0.23	14165372	16097	23.60	880	883	878	1141	615	878	880.00	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	880	17.96	0.70	12	0.02	49.00	1254.00	1345	20221205	-34.57	841	20230726	4.64	1220	-27.87	20230109	841	4.64	20230726	1345	-34.57	20221205	841	4.64	20230726	2.24	N	033830	500	500 억	N	N	N	N
80	20231018	100349	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	878	0	3	0.00	10886905	12371	18.14	880	883	878	1141	615	878	880.03	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	878	17.92	0.70	12	0.01	49.00	1254.00	1345	20221205	-34.72	841	20230726	4.40	1220	-28.03	20230109	841	4.40	20230726	1345	-34.72	20221205	841	4.40	20230726	2.24	N	033830	500	500 억	N	N	N	N
81	20231018	090347	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	883	5	2	0.57	1320924	1500	2.20	880	883	880	1141	615	878	880.62	0	888	882	877	871	866	886	875	500	263	500	630	1	1	100000000	883	18.02	0.70	12	0.00	49.00	1254.00	1345	20221205	-34.35	841	20230726	4.99	1220	-27.62	20230109	841	4.99	20230726	1345	-34.35	20221205	841	4.99	20230726	2.24	N	033830	500	500 억	N	N	N	N
82	20231017	160350	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	878	4	2	0.46	59698910	67984	21.75	872	883	872	1136	612	874	878.13	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	878	17.92	0.70	12	0.07	49.00	1254.00	1345	20221205	-34.72	841	20230726	4.40	1220	-28.03	20230109	841	4.40	20230726	1345	-34.72	20221205	841	4.40	20230726	2.24	N	033830	500	500 억	N	N	N	N
83	20231017	150348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	880	6	2	0.69	55346060	63027	20.16	872	883	872	1136	612	874	878.13	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	880	17.96	0.70	12	0.06	49.00	1254.00	1345	20221205	-34.57	841	20230726	4.64	1220	-27.87	20230109	841	4.64	20230726	1345	-34.57	20221205	841	4.64	20230726	2.24	N	033830	500	500 억	N	N	N	N
84	20231017	140349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	880	6	2	0.69	48430056	55170	17.65	872	883	872	1136	612	874	877.83	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	880	17.96	0.70	12	0.06	49.00	1254.00	1345	20221205	-34.57	841	20230726	4.64	1220	-27.87	20230109	841	4.64	20230726	1345	-34.57	20221205	841	4.64	20230726	2.24	N	033830	500	500 억	N	N	N	N
85	20231017	130347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	879	5	2	0.57	46265496	52708	16.86	872	883	872	1136	612	874	877.77	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	879	17.94	0.70	12	0.05	49.00	1254.00	1345	20221205	-34.65	841	20230726	4.52	1220	-27.95	20230109	841	4.52	20230726	1345	-34.65	20221205	841	4.52	20230726	2.24	N	033830	500	500 억	N	N	N	N
86	20231017	120349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	881	7	2	0.80	44040298	50178	16.05	872	883	872	1136	612	874	877.68	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	881	17.98	0.70	12	0.05	49.00	1254.00	1345	20221205	-34.50	841	20230726	4.76	1220	-27.79	20230109	841	4.76	20230726	1345	-34.50	20221205	841	4.76	20230726	2.24	N	033830	500	500 억	N	N	N	N
87	20231017	110344	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	879	5	2	0.57	32370832	36924	11.81	872	883	872	1136	612	874	876.69	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	879	17.94	0.70	12	0.04	49.00	1254.00	1345	20221205	-34.65	841	20230726	4.52	1220	-27.95	20230109	841	4.52	20230726	1345	-34.65	20221205	841	4.52	20230726	2.24	N	033830	500	500 억	N	N	N	N
88	20231017	100344	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	880	6	2	0.69	22981083	26218	8.39	872	883	872	1136	612	874	876.54	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	880	17.96	0.70	12	0.03	49.00	1254.00	1345	20221205	-34.57	841	20230726	4.64	1220	-27.87	20230109	841	4.64	20230726	1345	-34.57	20221205	841	4.64	20230726	2.24	N	033830	500	500 억	N	N	N	N
89	20231017	090346	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	879	5	2	0.57	11596358	13285	4.25	872	879	872	1136	612	874	872.89	0	918	895	882	859	846	889	853	500	262	500	620	1	1	100000000	879	17.94	0.70	12	0.01	49.00	1254.00	1345	20221205	-34.65	841	20230726	4.52	1220	-27.95	20230109	841	4.52	20230726	1345	-34.65	20221205	841	4.52	20230726	2.24	N	033830	500	500 억	N	N	N	N
90	20231016	160345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	874	-31	5	-3.43	274438441	311824	1195.37	905	905	869	1176	634	905	880.11	10	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	874	17.84	0.70	12	0.31	49.00	1254.00	1345	20221205	-35.02	841	20230726	3.92	1220	-28.36	20230109	841	3.92	20230726	1345	-35.02	20221205	841	3.92	20230726	2.29	N	033830	500	500 억	N	N	N	N
91	20231016	150345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	880	-25	5	-2.76	264911370	300929	1153.60	905	905	869	1176	634	905	880.31	8115	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	880	17.96	0.70	12	0.30	49.00	1254.00	1345	20221205	-34.57	841	20230726	4.64	1220	-27.87	20230109	841	4.64	20230726	1345	-34.57	20221205	841	4.64	20230726	2.29	N	033830	500	500 억	N	N	N	N
92	20231016	140345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	-23	5	-2.54	261400045	296939	1138.31	905	905	869	1176	634	905	880.32	10092	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	882	18.00	0.70	12	0.30	49.00	1254.00	1345	20221205	-34.42	841	20230726	4.88	1220	-27.70	20230109	841	4.88	20230726	1345	-34.42	20221205	841	4.88	20230726	2.29	N	033830	500	500 억	N	N	N	N
93	20231016	130344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	874	-31	5	-3.43	220604830	250436	960.04	905	905	869	1176	634	905	880.88	10092	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	874	17.84	0.70	12	0.25	49.00	1254.00	1345	20221205	-35.02	841	20230726	3.92	1220	-28.36	20230109	841	3.92	20230726	1345	-35.02	20221205	841	3.92	20230726	2.29	N	033830	500	500 억	N	N	N	N
94	20231016	120344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	870	-35	5	-3.87	161619396	182688	700.33	905	905	869	1176	634	905	884.67	10092	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	870	17.76	0.69	12	0.18	49.00	1254.00	1345	20221205	-35.32	841	20230726	3.45	1220	-28.69	20230109	841	3.45	20230726	1345	-35.32	20221205	841	3.45	20230726	2.29	N	033830	500	500 억	N	N	N	N
95	20231016	110343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	891	-14	5	-1.55	88192331	99012	379.56	905	905	885	1176	634	905	890.72	5945	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	891	18.18	0.71	12	0.10	49.00	1254.00	1345	20221205	-33.75	841	20230726	5.95	1220	-26.97	20230109	841	5.95	20230726	1345	-33.75	20221205	841	5.95	20230726	2.29	N	033830	500	500 억	N	N	N	N
96	20231016	100340	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	-5	5	-0.55	26368225	29451	112.90	905	905	894	1176	634	905	895.33	1	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	900	18.37	0.72	12	0.03	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.29	N	033830	500	500 억	N	N	N	N
97	20231016	090343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	-5	5	-0.55	369755	409	1.57	905	905	900	1176	634	905	904.05	0	914	909	904	899	894	907	897	500	271	500	650	1	1	100000000	900	18.37	0.72	12	0.00	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.29	N	033830	500	500 억	N	N	N	N
98	20231012	160350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	910	13	2	1.45	105817975	117063	144.03	896	910	896	1166	628	897	903.94	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	910	18.57	0.73	12	0.12	49.00	1254.00	1345	20221205	-32.34	841	20230726	8.20	1220	-25.41	20230109	841	8.20	20230726	1345	-32.34	20221205	841	8.20	20230726	2.26	N	033830	500	500 억	N	N	N	N
99	20231012	150344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	905	8	2	0.89	92557225	102456	126.06	896	910	896	1166	628	897	903.39	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	905	18.47	0.72	12	0.10	49.00	1254.00	1345	20221205	-32.71	841	20230726	7.61	1220	-25.82	20230109	841	7.61	20230726	1345	-32.71	20221205	841	7.61	20230726	2.26	N	033830	500	500 억	N	N	N	N
100	20231012	140343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	907	10	2	1.11	86082915	95288	117.24	896	910	896	1166	628	897	903.40	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	907	18.51	0.72	12	0.10	49.00	1254.00	1345	20221205	-32.57	841	20230726	7.85	1220	-25.66	20230109	841	7.85	20230726	1345	-32.57	20221205	841	7.85	20230726	2.26	N	033830	500	500 억	N	N	N	N
101	20231012	130344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	909	12	2	1.34	84644924	93703	115.29	896	910	896	1166	628	897	903.33	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	909	18.55	0.72	12	0.09	49.00	1254.00	1345	20221205	-32.42	841	20230726	8.09	1220	-25.49	20230109	841	8.09	20230726	1345	-32.42	20221205	841	8.09	20230726	2.26	N	033830	500	500 억	N	N	N	N
102	20231012	120350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	906	9	2	1.00	56429350	62670	77.11	896	909	896	1166	628	897	900.42	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	906	18.49	0.72	12	0.06	49.00	1254.00	1345	20221205	-32.64	841	20230726	7.73	1220	-25.74	20230109	841	7.73	20230726	1345	-32.64	20221205	841	7.73	20230726	2.26	N	033830	500	500 억	N	N	N	N
103	20231012	110348	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	904	7	2	0.78	45020798	50019	61.54	896	909	896	1166	628	897	900.07	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	904	18.45	0.72	12	0.05	49.00	1254.00	1345	20221205	-32.79	841	20230726	7.49	1220	-25.90	20230109	841	7.49	20230726	1345	-32.79	20221205	841	7.49	20230726	2.26	N	033830	500	500 억	N	N	N	N
104	20231012	100347	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	6	2	0.67	14465275	16107	19.82	896	903	896	1166	628	897	898.07	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	903	18.43	0.72	12	0.02	49.00	1254.00	1345	20221205	-32.86	841	20230726	7.37	1220	-25.98	20230109	841	7.37	20230726	1345	-32.86	20221205	841	7.37	20230726	2.26	N	033830	500	500 억	N	N	N	N
105	20231012	090348	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	-1	5	-0.11	864640	965	1.19	896	896	896	1166	628	897	896.00	0	906	901	898	893	890	900	892	500	269	500	640	1	1	100000000	896	18.29	0.71	12	0.00	49.00	1254.00	1345	20221205	-33.38	841	20230726	6.54	1220	-26.56	20230109	841	6.54	20230726	1345	-33.38	20221205	841	6.54	20230726	2.26	N	033830	500	500 억	N	N	N	N
106	20231011	160344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	897	-2	5	-0.22	71208091	79270	63.37	899	903	895	1168	630	899	898.36	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	897	18.31	0.72	12	0.08	49.00	1254.00	1345	20221205	-33.31	841	20230726	6.66	1220	-26.48	20230109	841	6.66	20230726	1345	-33.31	20221205	841	6.66	20230726	2.26	N	033830	500	500 억	N	N	N	N
107	20231011	150344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	54515752	60687	48.52	899	903	895	1168	630	899	898.31	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.06	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.26	N	033830	500	500 억	N	N	N	N
108	20231011	140349	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	38314324	42697	34.14	899	903	895	1168	630	899	897.35	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.04	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.26	N	033830	500	500 억	N	N	N	N
109	20231011	130343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	37397905	41679	33.32	899	903	895	1168	630	899	897.28	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	901	18.39	0.72	12	0.04	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.26	N	033830	500	500 억	N	N	N	N
110	20231011	120350	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	36842889	41063	32.83	899	903	895	1168	630	899	897.23	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	901	18.39	0.72	12	0.04	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.26	N	033830	500	500 억	N	N	N	N
111	20231011	110346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	33142968	36957	29.55	899	903	895	1168	630	899	896.80	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	901	18.39	0.72	12	0.04	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.26	N	033830	500	500 억	N	N	N	N
112	20231011	100344	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	14762167	16464	13.16	899	903	895	1168	630	899	896.63	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.02	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.26	N	033830	500	500 억	N	N	N	N
113	20231011	090346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	0	3	0.00	2728465	3035	2.43	899	899	899	1168	630	899	899.00	0	909	904	899	894	889	901	891	500	269	500	640	1	1	100000000	899	18.35	0.72	12	0.00	49.00	1254.00	1345	20221205	-33.16	841	20230726	6.90	1220	-26.31	20230109	841	6.90	20230726	1345	-33.16	20221205	841	6.90	20230726	2.26	N	033830	500	500 억	N	N	N	N
114	20231010	160342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	-1	5	-0.11	112413004	125076	83.27	900	904	894	1170	630	900	898.76	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	899	18.35	0.72	12	0.13	49.00	1254.00	1345	20221205	-33.16	841	20230726	6.90	1220	-26.31	20230109	841	6.90	20230726	1345	-33.16	20221205	841	6.90	20230726	2.35	N	033830	500	500 억	N	N	N	N
115	20231010	150342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	0	3	0.00	110219541	122633	81.64	900	904	894	1170	630	900	898.78	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	900	18.37	0.72	12	0.12	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.35	N	033830	500	500 억	N	N	N	N
116	20231010	140341	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	1	2	0.11	84543087	94068	62.63	900	904	894	1170	630	900	898.74	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	901	18.39	0.72	12	0.09	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.35	N	033830	500	500 억	N	N	N	N
117	20231010	130339	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	896	-4	5	-0.44	69294853	77073	51.31	900	904	895	1170	630	900	899.08	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	896	18.29	0.71	12	0.08	49.00	1254.00	1345	20221205	-33.38	841	20230726	6.54	1220	-26.56	20230109	841	6.54	20230726	1345	-33.38	20221205	841	6.54	20230726	2.35	N	033830	500	500 억	N	N	N	N
118	20231010	120341	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	898	-2	5	-0.22	66032007	73434	48.89	900	904	895	1170	630	900	899.20	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	898	18.33	0.72	12	0.07	49.00	1254.00	1345	20221205	-33.23	841	20230726	6.78	1220	-26.39	20230109	841	6.78	20230726	1345	-33.23	20221205	841	6.78	20230726	2.35	N	033830	500	500 억	N	N	N	N
119	20231010	110333	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	3	2	0.33	47210484	52477	34.94	900	904	895	1170	630	900	899.64	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	903	18.43	0.72	12	0.05	49.00	1254.00	1345	20221205	-32.86	841	20230726	7.37	1220	-25.98	20230109	841	7.37	20230726	1345	-32.86	20221205	841	7.37	20230726	2.35	N	033830	500	500 억	N	N	N	N
120	20231010	100337	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	3	2	0.33	21510235	23859	15.88	900	904	895	1170	630	900	901.56	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	903	18.43	0.72	12	0.02	49.00	1254.00	1345	20221205	-32.86	841	20230726	7.37	1220	-25.98	20230109	841	7.37	20230726	1345	-32.86	20221205	841	7.37	20230726	2.35	N	033830	500	500 억	N	N	N	N
121	20231010	090339	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	895	-5	5	-0.56	482470	537	0.36	900	900	895	1170	630	900	898.45	0	912	906	898	892	884	909	895	500	270	500	640	1	1	100000000	895	18.27	0.71	12	0.00	49.00	1254.00	1345	20221205	-33.46	841	20230726	6.42	1220	-26.64	20230109	841	6.42	20230726	1345	-33.46	20221205	841	6.42	20230726	2.35	N	033830	500	500 억	N	N	N	N
122	20231006	160340	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	134759923	150205	91.96	898	904	890	1168	630	899	897.17	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.15	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.41	N	033830	500	500 억	N	N	N	N
123	20231006	150335	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	127975622	142668	87.35	898	904	890	1168	630	899	897.02	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.14	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.41	N	033830	500	500 억	N	N	N	N
124	20231006	140335	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	119409925	133150	81.52	898	904	890	1168	630	899	896.81	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	901	18.39	0.72	12	0.13	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.41	N	033830	500	500 억	N	N	N	N
125	20231006	130334	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	901	2	2	0.22	110423080	123170	75.41	898	904	890	1168	630	899	896.51	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	901	18.39	0.72	12	0.12	49.00	1254.00	1345	20221205	-33.01	841	20230726	7.13	1220	-26.15	20230109	841	7.13	20230726	1345	-33.01	20221205	841	7.13	20230726	2.41	N	033830	500	500 억	N	N	N	N
126	20231006	120331	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	903	4	2	0.44	109749363	122422	74.95	898	904	890	1168	630	899	896.48	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	903	18.43	0.72	12	0.12	49.00	1254.00	1345	20221205	-32.86	841	20230726	7.37	1220	-25.98	20230109	841	7.37	20230726	1345	-32.86	20221205	841	7.37	20230726	2.41	N	033830	500	500 억	N	N	N	N
127	20231006	110329	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	1	2	0.11	109131333	121737	74.53	898	900	890	1168	630	899	896.45	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	900	18.37	0.72	12	0.12	49.00	1254.00	1345	20221205	-33.09	841	20230726	7.02	1220	-26.23	20230109	841	7.02	20230726	1345	-33.09	20221205	841	7.02	20230726	2.41	N	033830	500	500 억	N	N	N	N
128	20231006	100331	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	899	0	3	0.00	45632248	50996	31.22	898	900	890	1168	630	899	894.82	0	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	899	18.35	0.72	12	0.05	49.00	1254.00	1345	20221205	-33.16	841	20230726	6.90	1220	-26.31	20230109	841	6.90	20230726	1345	-33.16	20221205	841	6.90	20230726	2.41	N	033830	500	500 억	N	N	N	N
129	20231006	090327	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	890	-9	5	-1.00	20582078	23098	14.14	898	898	890	1168	630	899	891.08	3804	923	910	904	891	885	908	889	500	269	500	640	1	1	100000000	890	18.16	0.71	12	0.02	49.00	1254.00	1345	20221205	-33.83	841	20230726	5.83	1220	-27.05	20230109	841	5.83	20230726	1345	-33.83	20221205	841	5.83	20230726	2.41	N	033830	500	500 억	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History