KissMeData/033830/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	20230731	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	0	3	0.00	97802167	105177	164.50	931	940	923	1212	654	933	929.88	11	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.11	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.75	N	033830	500	500 억	N	N	N	N
3	20230731	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	936	3	2	0.32	79517207	85579	133.84	931	940	923	1212	654	933	929.17	11	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	936	19.10	0.75	12	0.09	49.00	1254.00	1345	20221205	-30.41	841	20230726	11.30	1220	-23.28	20230109	841	11.30	20230726	1345	-30.41	20221205	841	11.30	20230726	2.75	N	033830	500	500 억	N	N	N	N
4	20230731	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	0	3	0.00	62952497	67818	106.07	931	933	923	1212	654	933	928.26	11	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.07	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.75	N	033830	500	500 억	N	N	N	N
5	20230731	130420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	0	3	0.00	48369576	52068	81.43	931	933	923	1212	654	933	928.97	21	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.75	N	033830	500	500 억	N	N	N	N
6	20230731	120423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	0	3	0.00	28456945	30666	47.96	931	933	923	1212	654	933	927.96	21	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.75	N	033830	500	500 억	N	N	N	N
7	20230731	110423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	0	3	0.00	21253653	22945	35.89	931	933	923	1212	654	933	926.29	21	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.75	N	033830	500	500 억	N	N	N	N
8	20230731	100423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	931	-2	5	-0.21	20741630	22395	35.03	931	932	923	1212	654	933	926.17	21	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.75	N	033830	500	500 억	N	N	N	N
9	20230731	090419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	931	-2	5	-0.21	475741	511	0.80	931	931	931	1212	654	933	931.00	0	953	943	923	913	893	948	918	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.00	49.00	1254.00	1345	20221205	-30.78	841	20230726	10.70	1220	-23.69	20230109	841	10.70	20230726	1345	-30.78	20221205	841	10.70	20230726	2.75	N	033830	500	500 억	N	N	N	N
10	20230728	160420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	933	17	2	1.86	54543851	59195	16.25	903	933	903	1190	642	916	921.43	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	933	19.04	0.74	12	0.06	49.00	1254.00	1345	20221205	-30.63	841	20230726	10.94	1220	-23.52	20230109	841	10.94	20230726	1345	-30.63	20221205	841	10.94	20230726	2.81	N	033830	500	500 억	N	N	N	N
11	20230728	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	924	8	2	0.87	42854551	46626	12.80	903	926	903	1190	642	916	919.11	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	924	18.86	0.74	12	0.05	49.00	1254.00	1345	20221205	-31.30	841	20230726	9.87	1220	-24.26	20230109	841	9.87	20230726	1345	-31.30	20221205	841	9.87	20230726	2.81	N	033830	500	500 억	N	N	N	N
12	20230728	140418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	920	4	2	0.44	39585306	43085	11.83	903	926	903	1190	642	916	918.77	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	920	18.78	0.73	12	0.04	49.00	1254.00	1345	20221205	-31.60	841	20230726	9.39	1220	-24.59	20230109	841	9.39	20230726	1345	-31.60	20221205	841	9.39	20230726	2.81	N	033830	500	500 억	N	N	N	N
13	20230728	130419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	925	9	2	0.98	34493798	37551	10.31	903	926	903	1190	642	916	918.59	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	925	18.88	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.23	841	20230726	9.99	1220	-24.18	20230109	841	9.99	20230726	1345	-31.23	20221205	841	9.99	20230726	2.81	N	033830	500	500 억	N	N	N	N
14	20230728	120416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	917	1	2	0.11	17887564	19524	5.36	903	921	903	1190	642	916	916.18	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	917	18.71	0.73	12	0.02	49.00	1254.00	1345	20221205	-31.82	841	20230726	9.04	1220	-24.84	20230109	841	9.04	20230726	1345	-31.82	20221205	841	9.04	20230726	2.81	N	033830	500	500 억	N	N	N	N
15	20230728	110420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	916	0	3	0.00	6140872	6709	1.84	903	921	903	1190	642	916	915.32	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	916	18.69	0.73	12	0.01	49.00	1254.00	1345	20221205	-31.90	841	20230726	8.92	1220	-24.92	20230109	841	8.92	20230726	1345	-31.90	20221205	841	8.92	20230726	2.81	N	033830	500	500 억	N	N	N	N
16	20230728	100417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	916	0	3	0.00	3329914	3642	1.00	903	921	903	1190	642	916	914.31	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	916	18.69	0.73	12	0.00	49.00	1254.00	1345	20221205	-31.90	841	20230726	8.92	1220	-24.92	20230109	841	8.92	20230726	1345	-31.90	20221205	841	8.92	20230726	2.81	N	033830	500	500 억	N	N	N	N
17	20230728	090420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	913	-3	5	-0.33	852261	942	0.26	903	913	903	1190	642	916	904.74	1	948	931	900	883	852	940	892	500	274	500	620	1	1	100000000	913	18.63	0.73	12	0.00	49.00	1254.00	1345	20221205	-32.12	841	20230726	8.56	1220	-25.16	20230109	841	8.56	20230726	1345	-32.12	20221205	841	8.56	20230726	2.81	N	033830	500	500 억	N	N	N	N
18	20230727	160417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	916	35	2	3.97	321281128	364231	91.07	871	917	869	1145	617	881	882.08	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	916	18.69	0.73	12	0.36	49.00	1254.00	1345	20221205	-31.90	841	20230726	8.92	1220	-24.92	20230109	841	8.92	20230726	1345	-31.90	20221205	841	8.92	20230726	2.79	N	033830	500	500 억	N	N	N	N
19	20230727	150417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	900	19	2	2.16	307530298	349025	87.27	871	900	869	1145	617	881	881.11	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	900	18.37	0.72	12	0.35	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	2.79	N	033830	500	500 억	N	N	N	N
20	20230727	140414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	245622734	279898	69.99	871	899	869	1145	617	881	877.54	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	882	18.00	0.70	12	0.28	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	2.79	N	033830	500	500 억	N	N	N	N
21	20230727	130416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	878	-3	5	-0.34	214693189	244684	61.18	871	899	869	1145	617	881	877.43	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	878	17.92	0.70	12	0.24	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	2.79	N	033830	500	500 억	N	N	N	N
22	20230727	120417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	877	-4	5	-0.45	165152618	188042	47.02	871	899	869	1145	617	881	878.28	30	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	877	17.90	0.70	12	0.19	49.00	1254.00	1345	20221205	-34.80	841	20230726	4.28	1220	-28.11	20230109	841	4.28	20230726	1345	-34.80	20221205	841	4.28	20230726	2.79	N	033830	500	500 억	N	N	N	N
23	20230727	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	107840810	122488	30.63	871	899	869	1145	617	881	880.42	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	882	18.00	0.70	12	0.12	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	2.79	N	033830	500	500 억	N	N	N	N
24	20230727	100416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	882	1	2	0.11	58598822	66621	16.66	871	899	869	1145	617	881	879.58	0	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	882	18.00	0.70	12	0.07	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	2.79	N	033830	500	500 억	N	N	N	N
25	20230727	090416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	881	0	3	0.00	11537985	13232	3.31	871	881	869	1145	617	881	871.98	768	966	923	882	839	798	903	819	500	264	500	590	1	1	100000000	881	17.98	0.70	12	0.01	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	2.79	N	033830	500	500 억	N	N	N	N
26	20230726	160415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	881	-48	5	-5.17	348076491	394663	245.87	925	925	841	1207	651	929	881.96	118	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	881	17.98	0.70	12	0.39	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	2.84	N	033830	500	500 억	N	N	N	N
27	20230726	150417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	879	-50	5	-5.38	324444595	367746	229.10	925	925	841	1207	651	929	882.25	118	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	879	17.94	0.70	12	0.37	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	2.84	N	033830	500	500 억	N	N	N	N
28	20230726	140417	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	867	-62	5	-6.67	311979879	353400	220.17	925	925	841	1207	651	929	882.80	120	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	867	17.69	0.69	12	0.35	49.00	1254.00	1345	20221205	-35.54	841	20230726	3.09	1220	-28.93	20230109	841	3.09	20230726	1345	-35.54	20221205	841	3.09	20230726	2.84	N	033830	500	500 억	N	N	N	N
29	20230726	130413	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	863	-66	5	-7.10	264825487	298796	186.15	925	925	841	1207	651	929	886.31	120	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	863	17.61	0.69	12	0.30	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	2.84	N	033830	500	500 억	N	N	N	N
30	20230726	120415	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	878	-51	5	-5.49	220419555	247877	154.43	925	925	841	1207	651	929	889.23	119	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	878	17.92	0.70	12	0.25	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	2.84	N	033830	500	500 억	N	N	N	N
31	20230726	110413	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	869	-60	5	-6.46	187909156	210489	131.13	925	925	841	1207	651	929	892.73	118	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	869	17.73	0.69	12	0.21	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	2.84	N	033830	500	500 억	N	N	N	N
32	20230726	100418	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	894	-35	5	-3.77	98297944	108407	67.54	925	925	894	1207	651	929	906.75	-17	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	894	18.24	0.71	12	0.11	49.00	1254.00	1345	20221205	-33.53	894	20230726	0.00	1220	-26.72	20230109	894	0.00	20230726	1345	-33.53	20221205	894	0.00	20230726	2.84	N	033830	500	500 억	N	N	N	N
33	20230726	090411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	924	-5	5	-0.54	4728483	5112	3.18	925	925	924	1207	651	929	924.98	0	953	941	934	922	915	937	918	500	278	500	630	1	1	100000000	924	18.86	0.74	12	0.01	49.00	1254.00	1345	20221205	-31.30	924	20230726	0.00	1220	-24.26	20230109	924	0.00	20230726	1345	-31.30	20221205	924	0.00	20230726	2.84	N	033830	500	500 억	N	N	N	N
34	20230725	160412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	929	-19	5	-2.00	149778829	160515	77.57	940	946	927	1232	664	948	933.12	14	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	929	18.96	0.74	12	0.16	49.00	1254.00	1345	20221205	-30.93	927	20230725	0.22	1220	-23.85	20230109	927	0.22	20230725	1345	-30.93	20221205	927	0.22	20230725	2.87	N	033830	500	500 억	N	N	N	N
35	20230725	150409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	930	-18	5	-1.90	144034004	154332	74.58	940	946	927	1232	664	948	933.27	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	930	18.98	0.74	12	0.15	49.00	1254.00	1345	20221205	-30.86	927	20230725	0.32	1220	-23.77	20230109	927	0.32	20230725	1345	-30.86	20221205	927	0.32	20230725	2.87	N	033830	500	500 억	N	N	N	N
36	20230725	140409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	932	-16	5	-1.69	112117558	120032	58.01	940	946	927	1232	664	948	934.06	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	932	19.02	0.74	12	0.12	49.00	1254.00	1345	20221205	-30.71	927	20230725	0.54	1220	-23.61	20230109	927	0.54	20230725	1345	-30.71	20221205	927	0.54	20230725	2.87	N	033830	500	500 억	N	N	N	N
37	20230725	130412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	932	-16	5	-1.69	98447882	105374	50.92	940	946	927	1232	664	948	934.27	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	932	19.02	0.74	12	0.11	49.00	1254.00	1345	20221205	-30.71	927	20230725	0.54	1220	-23.61	20230109	927	0.54	20230725	1345	-30.71	20221205	927	0.54	20230725	2.87	N	033830	500	500 억	N	N	N	N
38	20230725	120411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	931	-17	5	-1.79	92794321	99308	47.99	940	946	927	1232	664	948	934.41	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	931	19.00	0.74	12	0.10	49.00	1254.00	1345	20221205	-30.78	927	20230725	0.43	1220	-23.69	20230109	927	0.43	20230725	1345	-30.78	20221205	927	0.43	20230725	2.87	N	033830	500	500 억	N	N	N	N
39	20230725	110412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	933	-15	5	-1.58	72799867	77833	37.61	940	946	927	1232	664	948	935.33	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	933	19.04	0.74	12	0.08	49.00	1254.00	1345	20221205	-30.63	927	20230725	0.65	1220	-23.52	20230109	927	0.65	20230725	1345	-30.63	20221205	927	0.65	20230725	2.87	N	033830	500	500 억	N	N	N	N
40	20230725	100410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	936	-12	5	-1.27	64748021	69178	33.43	940	946	927	1232	664	948	935.96	930	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	936	19.10	0.75	12	0.07	49.00	1254.00	1345	20221205	-30.41	927	20230725	0.97	1220	-23.28	20230109	927	0.97	20230725	1345	-30.41	20221205	927	0.97	20230725	2.87	N	033830	500	500 억	N	N	N	N
41	20230725	090410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	941	-7	5	-0.74	16604616	17629	8.52	940	946	940	1232	664	948	941.89	0	986	967	956	937	926	961	931	500	284	500	640	1	1	100000000	941	19.20	0.75	12	0.02	49.00	1254.00	1345	20221205	-30.04	940	20230725	0.11	1220	-22.87	20230109	940	0.11	20230725	1345	-30.04	20221205	940	0.11	20230725	2.87	N	033830	500	500 억	N	N	N	N
42	20230724	160410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	948	-27	5	-2.77	197346836	206872	211.39	975	975	945	1267	683	975	953.96	19	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	948	19.35	0.76	12	0.21	49.00	1254.00	1345	20221205	-29.52	945	20230724	0.32	1220	-22.30	20230109	945	0.32	20230724	1345	-29.52	20221205	945	0.32	20230724	2.91	N	033830	500	500 억	N	N	N	N
43	20230724	150408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	949	-26	5	-2.67	191277729	200462	204.84	975	975	945	1267	683	975	954.18	19	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	949	19.37	0.76	12	0.20	49.00	1254.00	1345	20221205	-29.44	945	20230724	0.42	1220	-22.21	20230109	945	0.42	20230724	1345	-29.44	20221205	945	0.42	20230724	2.91	N	033830	500	500 억	N	N	N	N
44	20230724	140407	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	952	-23	5	-2.36	167481115	175354	179.18	975	975	949	1267	683	975	955.10	16	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	952	19.43	0.76	12	0.18	49.00	1254.00	1345	20221205	-29.22	949	20230724	0.32	1220	-21.97	20230109	949	0.32	20230724	1345	-29.22	20221205	949	0.32	20230724	2.91	N	033830	500	500 억	N	N	N	N
45	20230724	130409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	951	-24	5	-2.46	127902360	133690	136.61	975	975	951	1267	683	975	956.71	3	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	951	19.41	0.76	12	0.13	49.00	1254.00	1345	20221205	-29.29	951	20230724	0.00	1220	-22.05	20230109	951	0.00	20230724	1345	-29.29	20221205	951	0.00	20230724	2.91	N	033830	500	500 억	N	N	N	N
46	20230724	120408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	953	-22	5	-2.26	96352109	100543	102.74	975	975	952	1267	683	975	958.32	3	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	953	19.45	0.76	12	0.10	49.00	1254.00	1345	20221205	-29.14	952	20230724	0.11	1220	-21.89	20230109	952	0.11	20230724	1345	-29.14	20221205	952	0.11	20230724	2.91	N	033830	500	500 억	N	N	N	N
47	20230724	110412	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	953	-22	5	-2.26	60980608	63432	64.82	975	975	952	1267	683	975	961.35	3	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	953	19.45	0.76	12	0.06	49.00	1254.00	1345	20221205	-29.14	952	20230724	0.11	1220	-21.89	20230109	952	0.11	20230724	1345	-29.14	20221205	952	0.11	20230724	2.91	N	033830	500	500 억	N	N	N	N
48	20230724	100406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	962	-13	5	-1.33	33709609	34933	35.70	975	975	961	1267	683	975	964.98	1	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	962	19.63	0.77	12	0.03	49.00	1254.00	1345	20221205	-28.48	961	20230724	0.10	1220	-21.15	20230109	961	0.10	20230724	1345	-28.48	20221205	961	0.10	20230724	2.91	N	033830	500	500 억	N	N	N	N
49	20230724	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	973	-2	5	-0.21	188854	194	0.20	975	975	973	1267	683	975	973.47	0	981	977	974	970	967	980	973	500	292	500	660	1	1	100000000	973	19.86	0.78	12	0.00	49.00	1254.00	1345	20221205	-27.66	970	20230720	0.31	1220	-20.25	20230109	970	0.31	20230720	1345	-27.66	20221205	970	0.31	20230720	2.91	N	033830	500	500 억	N	N	N	N
50	20230721	160405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	975	-3	5	-0.31	93917190	96345	43.71	971	978	971	1271	685	978	974.80	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	975	19.90	0.78	12	0.10	49.00	1254.00	1345	20221205	-27.51	970	20230720	0.52	1220	-20.08	20230109	970	0.52	20230720	1345	-27.51	20221205	970	0.52	20230720	2.93	N	033830	500	500 억	N	N	N	N
51	20230721	150409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	975	-3	5	-0.31	91668398	94038	42.67	971	978	971	1271	685	978	974.80	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	975	19.90	0.78	12	0.09	49.00	1254.00	1345	20221205	-27.51	970	20230720	0.52	1220	-20.08	20230109	970	0.52	20230720	1345	-27.51	20221205	970	0.52	20230720	2.93	N	033830	500	500 억	N	N	N	N
52	20230721	140406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	971	-7	5	-0.72	85943424	88158	40.00	971	978	971	1271	685	978	974.88	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	971	19.82	0.77	12	0.09	49.00	1254.00	1345	20221205	-27.81	970	20230720	0.10	1220	-20.41	20230109	970	0.10	20230720	1345	-27.81	20221205	970	0.10	20230720	2.93	N	033830	500	500 억	N	N	N	N
53	20230721	130406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	974	-4	5	-0.41	77300206	79265	35.96	971	978	971	1271	685	978	975.21	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	974	19.88	0.78	12	0.08	49.00	1254.00	1345	20221205	-27.58	970	20230720	0.41	1220	-20.16	20230109	970	0.41	20230720	1345	-27.58	20221205	970	0.41	20230720	2.93	N	033830	500	500 억	N	N	N	N
54	20230721	120410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	977	-1	5	-0.10	55001639	56360	25.57	971	978	971	1271	685	978	975.90	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	977	19.94	0.78	12	0.06	49.00	1254.00	1345	20221205	-27.36	970	20230720	0.72	1220	-19.92	20230109	970	0.72	20230720	1345	-27.36	20221205	970	0.72	20230720	2.93	N	033830	500	500 억	N	N	N	N
55	20230721	110408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	977	-1	5	-0.10	30147091	30876	14.01	971	978	971	1271	685	978	976.39	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	977	19.94	0.78	12	0.03	49.00	1254.00	1345	20221205	-27.36	970	20230720	0.72	1220	-19.92	20230109	970	0.72	20230720	1345	-27.36	20221205	970	0.72	20230720	2.93	N	033830	500	500 억	N	N	N	N
56	20230721	100409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	977	-1	5	-0.10	24233739	24821	11.26	971	978	971	1271	685	978	976.34	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	977	19.94	0.78	12	0.02	49.00	1254.00	1345	20221205	-27.36	970	20230720	0.72	1220	-19.92	20230109	970	0.72	20230720	1345	-27.36	20221205	970	0.72	20230720	2.93	N	033830	500	500 억	N	N	N	N
57	20230721	090409	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	978	0	3	0.00	975862	1005	0.46	971	978	971	1271	685	978	971.01	0	999	988	979	968	959	984	964	500	293	500	660	1	1	100000000	978	19.96	0.78	12	0.00	49.00	1254.00	1345	20221205	-27.29	970	20230720	0.82	1220	-19.84	20230109	970	0.82	20230720	1345	-27.29	20221205	970	0.82	20230720	2.93	N	033830	500	500 억	N	N	N	N
58	20230720	160407	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	978	-9	5	-0.91	215131957	220374	86.72	987	990	970	1283	691	987	976.21	-394	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	978	19.96	0.78	12	0.22	49.00	1254.00	1345	20221205	-27.29	970	20230720	0.82	1220	-19.84	20230109	970	0.82	20230720	1345	-27.29	20221205	970	0.82	20230720	2.96	N	033830	500	500 억	N	N	N	N
59	20230720	150405	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	975	-12	5	-1.22	210165391	215283	84.71	987	990	970	1283	691	987	976.23	-394	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	975	19.90	0.78	12	0.22	49.00	1254.00	1345	20221205	-27.51	970	20230720	0.52	1220	-20.08	20230109	970	0.52	20230720	1345	-27.51	20221205	970	0.52	20230720	2.96	N	033830	500	500 억	N	N	N	N
60	20230720	140404	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	974	-13	5	-1.32	185494997	189904	74.73	987	990	970	1283	691	987	976.78	542	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	974	19.88	0.78	12	0.19	49.00	1254.00	1345	20221205	-27.58	970	20230720	0.41	1220	-20.16	20230109	970	0.41	20230720	1345	-27.58	20221205	970	0.41	20230720	2.96	N	033830	500	500 억	N	N	N	N
61	20230720	130404	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	977	-10	5	-1.01	173742379	177861	69.99	987	990	970	1283	691	987	976.84	1149	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	977	19.94	0.78	12	0.18	49.00	1254.00	1345	20221205	-27.36	970	20230720	0.72	1220	-19.92	20230109	970	0.72	20230720	1345	-27.36	20221205	970	0.72	20230720	2.96	N	033830	500	500 억	N	N	N	N
62	20230720	120408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	975	-12	5	-1.22	130430912	133308	52.46	987	990	970	1283	691	987	978.42	1149	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	975	19.90	0.78	12	0.13	49.00	1254.00	1345	20221205	-27.51	970	20230720	0.52	1220	-20.08	20230109	970	0.52	20230720	1345	-27.51	20221205	970	0.52	20230720	2.96	N	033830	500	500 억	N	N	N	N
63	20230720	110406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	981	-6	5	-0.61	51673273	52548	20.68	987	990	981	1283	691	987	983.35	-405	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	981	20.02	0.78	12	0.05	49.00	1254.00	1345	20221205	-27.06	980	20230719	0.10	1220	-19.59	20230109	980	0.10	20230719	1345	-27.06	20221205	980	0.10	20230719	2.96	N	033830	500	500 억	N	N	N	N
64	20230720	100403	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	987	0	3	0.00	16094896	16324	6.42	987	990	984	1283	691	987	985.97	-386	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	987	20.14	0.79	12	0.02	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.96	N	033830	500	500 억	N	N	N	N
65	20230720	090403	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	987	0	3	0.00	1111506	1126	0.44	987	990	987	1283	691	987	987.13	-386	1018	1002	991	975	964	1010	983	500	296	500	670	1	1	100000000	987	20.14	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.96	N	033830	500	500 억	N	N	N	N
66	20230719	160411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	987	2	2	0.20	251054342	253568	114.98	985	1007	980	1280	690	985	990.09	375	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	987	20.14	0.79	12	0.25	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.95	N	033830	500	500 억	N	N	N	N
67	20230719	150410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	987	2	2	0.20	243089118	245498	111.32	985	1007	980	1280	690	985	990.19	-11	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	987	20.14	0.79	12	0.25	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.95	N	033830	500	500 억	N	N	N	N
68	20230719	140411	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	993	8	2	0.81	225587787	227777	103.29	985	1007	980	1280	690	985	990.39	-11	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	993	20.27	0.79	12	0.23	49.00	1254.00	1345	20221205	-26.17	980	20230719	1.33	1220	-18.61	20230109	980	1.33	20230719	1345	-26.17	20221205	980	1.33	20230719	2.95	N	033830	500	500 억	N	N	N	N
69	20230719	130406	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	992	7	2	0.71	201981707	203930	92.47	985	1007	980	1280	690	985	990.45	-11	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	992	20.24	0.79	12	0.20	49.00	1254.00	1345	20221205	-26.25	980	20230719	1.22	1220	-18.69	20230109	980	1.22	20230719	1345	-26.25	20221205	980	1.22	20230719	2.95	N	033830	500	500 억	N	N	N	N
70	20230719	120409	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	987	2	2	0.20	86841902	88317	40.05	985	989	980	1280	690	985	983.30	-30	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	987	20.14	0.79	12	0.09	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.95	N	033830	500	500 억	N	N	N	N
71	20230719	110410	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	987	2	2	0.20	71809855	73070	33.13	985	989	980	1280	690	985	982.75	-30	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	987	20.14	0.79	12	0.07	49.00	1254.00	1345	20221205	-26.62	980	20230719	0.71	1220	-19.10	20230109	980	0.71	20230719	1345	-26.62	20221205	980	0.71	20230719	2.95	N	033830	500	500 억	N	N	N	N
72	20230719	100408	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	982	-3	5	-0.30	28521045	29031	13.16	985	985	980	1280	690	985	982.43	0	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	982	20.04	0.78	12	0.03	49.00	1254.00	1345	20221205	-26.99	980	20230719	0.20	1220	-19.51	20230109	980	0.20	20230719	1345	-26.99	20221205	980	0.20	20230719	2.95	N	033830	500	500 억	N	N	N	N
73	20230719	090408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	984	-1	5	-0.10	732716	744	0.34	985	985	984	1280	690	985	984.83	0	1006	995	988	977	970	992	974	500	295	500	660	1	1	100000000	984	20.08	0.78	12	0.00	49.00	1254.00	1345	20221205	-26.84	980	20220718	0.41	1220	-19.34	20230109	981	0.31	20230718	1345	-26.84	20221205	981	0.31	20230718	2.95	N	033830	500	500 억	N	N	N	N
74	20230718	160406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	985	-13	5	-1.30	215852926	218997	354.44	998	999	981	1297	699	998	985.64	-10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	985	20.10	0.79	12	0.22	49.00	1254.00	1345	20221205	-26.77	971	20220715	1.44	1220	-19.26	20230109	981	0.41	20230718	1345	-26.77	20221205	980	0.51	20220718	2.97	N	033830	500	500 억	N	N	N	N
75	20230718	150407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	984	-14	5	-1.40	213000050	216098	349.75	998	999	981	1297	699	998	985.66	10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	984	20.08	0.78	12	0.22	49.00	1254.00	1345	20221205	-26.84	971	20220715	1.34	1220	-19.34	20230109	981	0.31	20230718	1345	-26.84	20221205	980	0.41	20220718	2.97	N	033830	500	500 억	N	N	N	N
76	20230718	140405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	983	-15	5	-1.50	205041888	208000	336.64	998	999	981	1297	699	998	985.78	10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	983	20.06	0.78	12	0.21	49.00	1254.00	1345	20221205	-26.91	971	20220715	1.24	1220	-19.43	20230109	981	0.20	20230718	1345	-26.91	20221205	980	0.31	20220718	2.97	N	033830	500	500 억	N	N	N	N
77	20230718	130405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	982	-16	5	-1.60	198197281	201035	325.37	998	999	981	1297	699	998	985.88	10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	982	20.04	0.78	12	0.20	49.00	1254.00	1345	20221205	-26.99	971	20220715	1.13	1220	-19.51	20230109	981	0.10	20230718	1345	-26.99	20221205	980	0.20	20220718	2.97	N	033830	500	500 억	N	N	N	N
78	20230718	120407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	984	-14	5	-1.40	180315039	182843	295.92	998	999	981	1297	699	998	986.17	10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	984	20.08	0.78	12	0.18	49.00	1254.00	1345	20221205	-26.84	971	20220715	1.34	1220	-19.34	20230109	981	0.31	20230718	1345	-26.84	20221205	980	0.41	20220718	2.97	N	033830	500	500 억	N	N	N	N
79	20230718	110408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	983	-15	5	-1.50	159200325	161354	261.15	998	999	981	1297	699	998	986.65	10	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	983	20.06	0.78	12	0.16	49.00	1254.00	1345	20221205	-26.91	971	20220715	1.24	1220	-19.43	20230109	981	0.20	20230718	1345	-26.91	20221205	980	0.31	20220718	2.97	N	033830	500	500 억	N	N	N	N
80	20230718	100404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	989	-9	5	-0.90	51098499	51539	83.41	998	999	986	1297	699	998	991.45	0	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	989	20.18	0.79	12	0.05	49.00	1254.00	1345	20221205	-26.47	971	20220715	1.85	1220	-18.93	20230109	984	0.51	20230712	1345	-26.47	20221205	980	0.92	20220718	2.97	N	033830	500	500 억	N	N	N	N
81	20230718	090405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	995	-3	5	-0.30	1570744	1574	2.55	998	998	995	1297	699	998	997.93	0	1007	1002	997	992	987	1003	993	500	299	500	670	1	1	100000000	995	20.31	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.02	971	20220715	2.47	1220	-18.44	20230109	984	1.12	20230712	1345	-26.02	20221205	980	1.53	20220718	2.97	N	033830	500	500 억	N	N	N	N
82	20230717	160406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	998	-5	5	-0.50	60966477	61283	22.85	998	1002	992	1303	703	1003	994.84	-1408	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	998	20.37	0.80	12	0.06	49.00	1254.00	1345	20221205	-25.80	971	20220715	2.78	1220	-18.20	20230109	984	1.42	20230712	1345	-25.80	20221205	980	1.84	20220718	2.97	N	033830	500	500 억	N	N	N	N
83	20230717	150404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	995	-8	5	-0.80	60863684	61180	22.81	998	1002	992	1303	703	1003	994.83	-1408	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	995	20.31	0.79	12	0.06	49.00	1254.00	1345	20221205	-26.02	971	20220715	2.47	1220	-18.44	20230109	984	1.12	20230712	1345	-26.02	20221205	980	1.53	20220718	2.97	N	033830	500	500 억	N	N	N	N
84	20230717	140405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	-9	5	-0.90	55250352	55537	20.71	998	1002	992	1303	703	1003	994.84	-1408	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	994	20.29	0.79	12	0.06	49.00	1254.00	1345	20221205	-26.10	971	20220715	2.37	1220	-18.52	20230109	984	1.02	20230712	1345	-26.10	20221205	980	1.43	20220718	2.97	N	033830	500	500 억	N	N	N	N
85	20230717	130402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	998	-5	5	-0.50	53080885	53356	19.89	998	1002	992	1303	703	1003	994.84	-509	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	998	20.37	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.80	971	20220715	2.78	1220	-18.20	20230109	984	1.42	20230712	1345	-25.80	20221205	980	1.84	20220718	2.97	N	033830	500	500 억	N	N	N	N
86	20230717	120407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	998	-5	5	-0.50	37620059	37813	14.10	998	1002	992	1303	703	1003	994.90	-398	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	998	20.37	0.80	12	0.04	49.00	1254.00	1345	20221205	-25.80	971	20220715	2.78	1220	-18.20	20230109	984	1.42	20230712	1345	-25.80	20221205	980	1.84	20220718	2.97	N	033830	500	500 억	N	N	N	N
87	20230717	110403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1000	-3	5	-0.30	25295845	25425	9.48	998	1002	993	1303	703	1003	994.92	-398	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	1000	20.41	0.80	12	0.03	49.00	1254.00	1345	20221205	-25.65	971	20220715	2.99	1220	-18.03	20230109	984	1.63	20230712	1345	-25.65	20221205	980	2.04	20220718	2.97	N	033830	500	500 억	N	N	N	N
88	20230717	100403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	996	-7	5	-0.70	17354477	17452	6.51	998	1002	993	1303	703	1003	994.41	-398	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	996	20.33	0.79	12	0.02	49.00	1254.00	1345	20221205	-25.95	971	20220715	2.57	1220	-18.36	20230109	984	1.22	20230712	1345	-25.95	20221205	980	1.63	20220718	2.97	N	033830	500	500 억	N	N	N	N
89	20230717	090402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	-9	5	-0.90	3373712	3389	1.26	998	1002	994	1303	703	1003	995.49	-399	1017	1010	1003	996	989	1013	999	500	300	500	680	1	1	100000000	994	20.29	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.10	971	20220715	2.37	1220	-18.52	20230109	984	1.02	20230712	1345	-26.10	20221205	980	1.43	20220718	2.97	N	033830	500	500 억	N	N	N	N
90	20230714	160402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1003	10	2	1.01	268359215	268180	219.32	1000	1010	996	1290	696	993	1000.67	399	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1003	20.47	0.80	12	0.27	49.00	1254.00	1345	20221205	-25.43	961	20220713	4.37	1220	-17.79	20230109	984	1.93	20230712	1345	-25.43	20221205	971	3.30	20220715	2.95	N	033830	500	500 억	N	N	N	N
91	20230714	150403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1001	8	2	0.81	260958100	260787	213.28	1000	1010	996	1290	696	993	1000.66	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1001	20.43	0.80	12	0.26	49.00	1254.00	1345	20221205	-25.58	961	20220713	4.16	1220	-17.95	20230109	984	1.73	20230712	1345	-25.58	20221205	971	3.09	20220715	2.95	N	033830	500	500 억	N	N	N	N
92	20230714	140405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1001	8	2	0.81	252560418	252406	206.42	1000	1010	996	1290	696	993	1000.61	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1001	20.43	0.80	12	0.25	49.00	1254.00	1345	20221205	-25.58	961	20220713	4.16	1220	-17.95	20230109	984	1.73	20230712	1345	-25.58	20221205	971	3.09	20220715	2.95	N	033830	500	500 억	N	N	N	N
93	20230714	130401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1003	10	2	1.01	202828679	202652	165.73	1000	1010	997	1290	696	993	1000.87	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1003	20.47	0.80	12	0.20	49.00	1254.00	1345	20221205	-25.43	961	20220713	4.37	1220	-17.79	20230109	984	1.93	20230712	1345	-25.43	20221205	971	3.30	20220715	2.95	N	033830	500	500 억	N	N	N	N
94	20230714	120401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1001	8	2	0.81	171688884	171573	140.32	1000	1010	997	1290	696	993	1000.68	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1001	20.43	0.80	12	0.17	49.00	1254.00	1345	20221205	-25.58	961	20220713	4.16	1220	-17.95	20230109	984	1.73	20230712	1345	-25.58	20221205	971	3.09	20220715	2.95	N	033830	500	500 억	N	N	N	N
95	20230714	110403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1000	7	2	0.70	160400557	160279	131.08	1000	1010	997	1290	696	993	1000.76	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1000	20.41	0.80	12	0.16	49.00	1254.00	1345	20221205	-25.65	961	20220713	4.06	1220	-18.03	20230109	984	1.63	20230712	1345	-25.65	20221205	971	2.99	20220715	2.95	N	033830	500	500 억	N	N	N	N
96	20230714	100405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	999	6	2	0.60	115228157	115066	94.10	1000	1010	997	1290	696	993	1001.41	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	999	20.39	0.80	12	0.12	49.00	1254.00	1345	20221205	-25.72	961	20220713	3.95	1220	-18.11	20230109	984	1.52	20230712	1345	-25.72	20221205	971	2.88	20220715	2.95	N	033830	500	500 억	N	N	N	N
97	20230714	090404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1006	13	2	1.31	45465933	45312	37.06	1000	1010	1000	1290	696	993	1003.40	19	1000	996	992	988	984	998	990	500	297	500	670	1	1	100000000	1006	20.53	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.20	961	20220713	4.68	1220	-17.54	20230109	984	2.24	20230712	1345	-25.20	20221205	971	3.60	20220715	2.95	N	033830	500	500 억	N	N	N	N
98	20230713	160402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	2	2	0.20	115429576	116484	73.22	991	996	988	1288	694	991	990.93	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	993	20.27	0.79	12	0.12	49.00	1254.00	1345	20221205	-26.17	955	20220712	3.98	1220	-18.61	20230109	984	0.91	20230712	1345	-26.17	20221205	961	3.33	20220713	2.94	N	033830	500	500 억	N	N	N	N
99	20230713	150358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	991	0	3	0.00	77563319	78328	49.23	991	996	988	1288	694	991	990.24	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	991	20.22	0.79	12	0.08	49.00	1254.00	1345	20221205	-26.32	955	20220712	3.77	1220	-18.77	20230109	984	0.71	20230712	1345	-26.32	20221205	961	3.12	20220713	2.94	N	033830	500	500 억	N	N	N	N
100	20230713	140358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	2	2	0.20	61695517	62285	39.15	991	996	988	1288	694	991	990.54	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	993	20.27	0.79	12	0.06	49.00	1254.00	1345	20221205	-26.17	955	20220712	3.98	1220	-18.61	20230109	984	0.91	20230712	1345	-26.17	20221205	961	3.33	20220713	2.94	N	033830	500	500 억	N	N	N	N
101	20230713	130400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	3	2	0.30	56331610	56873	35.75	991	996	988	1288	694	991	990.48	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	994	20.29	0.79	12	0.06	49.00	1254.00	1345	20221205	-26.10	955	20220712	4.08	1220	-18.52	20230109	984	1.02	20230712	1345	-26.10	20221205	961	3.43	20220713	2.94	N	033830	500	500 억	N	N	N	N
102	20230713	120357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	1	2	0.10	44791656	45246	28.44	991	996	988	1288	694	991	989.96	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	992	20.24	0.79	12	0.05	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	984	0.81	20230712	1345	-26.25	20221205	961	3.23	20220713	2.94	N	033830	500	500 억	N	N	N	N
103	20230713	110401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	1	2	0.10	32558367	32888	20.67	991	996	988	1288	694	991	989.98	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	992	20.24	0.79	12	0.03	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	984	0.81	20230712	1345	-26.25	20221205	961	3.23	20220713	2.94	N	033830	500	500 억	N	N	N	N
104	20230713	100400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	1	2	0.10	6594898	6649	4.18	991	996	991	1288	694	991	991.86	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	992	20.24	0.79	12	0.01	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	984	0.81	20230712	1345	-26.25	20221205	961	3.23	20220713	2.94	N	033830	500	500 억	N	N	N	N
105	20230713	090328	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	996	5	2	0.50	286656	288	0.18	991	996	991	1288	694	991	995.33	0	1002	996	990	984	978	993	981	500	297	500	670	1	1	100000000	996	20.33	0.79	12	0.00	49.00	1254.00	1345	20221205	-25.95	955	20220712	4.29	1220	-18.36	20230109	984	1.22	20230712	1345	-25.95	20221205	961	3.64	20220713	2.94	N	033830	500	500 억	N	N	N	N
106	20230712	160356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	991	-4	5	-0.40	157163248	158865	112.10	993	996	984	1293	697	995	989.28	1	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	991	20.22	0.79	12	0.16	49.00	1254.00	1345	20221205	-26.32	955	20220712	3.77	1220	-18.77	20230109	984	0.71	20230712	1345	-26.32	20221205	955	3.77	20220712	2.82	N	033830	500	500 억	N	N	N	N
107	20230712	150356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	990	-5	5	-0.50	146299228	147899	104.36	993	996	984	1293	697	995	989.18	1	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	990	20.20	0.79	12	0.15	49.00	1254.00	1345	20221205	-26.39	955	20220712	3.66	1220	-18.85	20230109	984	0.61	20230712	1345	-26.39	20221205	955	3.66	20220712	2.82	N	033830	500	500 억	N	N	N	N
108	20230712	140354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	991	-4	5	-0.40	136272010	137766	97.21	993	996	984	1293	697	995	989.16	1	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	991	20.22	0.79	12	0.14	49.00	1254.00	1345	20221205	-26.32	955	20220712	3.77	1220	-18.77	20230109	984	0.71	20230712	1345	-26.32	20221205	955	3.77	20220712	2.82	N	033830	500	500 억	N	N	N	N
109	20230712	130356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	989	-6	5	-0.60	130277444	131707	92.94	993	996	984	1293	697	995	989.15	1129	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	989	20.18	0.79	12	0.13	49.00	1254.00	1345	20221205	-26.47	955	20220712	3.56	1220	-18.93	20230109	984	0.51	20230712	1345	-26.47	20221205	955	3.56	20220712	2.82	N	033830	500	500 억	N	N	N	N
110	20230712	120357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	-3	5	-0.30	41471561	41775	29.48	993	996	990	1293	697	995	992.74	0	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	992	20.24	0.79	12	0.04	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.82	N	033830	500	500 억	N	N	N	N
111	20230712	110356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	-3	5	-0.30	34837426	35083	24.76	993	996	990	1293	697	995	993.00	0	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	992	20.24	0.79	12	0.04	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.82	N	033830	500	500 억	N	N	N	N
112	20230712	100358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	-3	5	-0.30	24836184	24991	17.63	993	996	991	1293	697	995	993.81	0	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	992	20.24	0.79	12	0.02	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.82	N	033830	500	500 억	N	N	N	N
113	20230712	090356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	-2	5	-0.20	4468500	4500	3.18	993	993	993	1293	697	995	993.00	0	1004	999	995	990	986	1002	993	500	298	500	670	1	1	100000000	993	20.27	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.17	955	20220712	3.98	1220	-18.61	20230109	989	0.40	20230428	1345	-26.17	20221205	955	3.98	20220712	2.82	N	033830	500	500 억	N	N	N	N
114	20230711	160351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	995	-3	5	-0.30	140212658	141114	49.39	993	1000	991	1297	699	998	993.51	-1	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	995	20.31	0.79	12	0.14	49.00	1254.00	1345	20221205	-26.02	955	20220712	4.19	1220	-18.44	20230109	989	0.61	20230428	1345	-26.02	20221205	955	4.19	20220712	2.84	N	033830	500	500 억	N	N	N	N
115	20230711	150351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	-5	5	-0.50	127865722	128704	45.04	993	1000	991	1297	699	998	993.49	-1	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	993	20.27	0.79	12	0.13	49.00	1254.00	1345	20221205	-26.17	955	20220712	3.98	1220	-18.61	20230109	989	0.40	20230428	1345	-26.17	20221205	955	3.98	20220712	2.84	N	033830	500	500 억	N	N	N	N
116	20230711	140350	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	991	-7	5	-0.70	113356063	114087	39.93	993	1000	991	1297	699	998	993.59	-1	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	991	20.22	0.79	12	0.11	49.00	1254.00	1345	20221205	-26.32	955	20220712	3.77	1220	-18.77	20230109	989	0.20	20230428	1345	-26.32	20221205	955	3.77	20220712	2.84	N	033830	500	500 억	N	N	N	N
117	20230711	130344	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	-5	5	-0.50	85737005	86228	30.18	993	1000	991	1297	699	998	994.31	-1	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	993	20.27	0.79	12	0.09	49.00	1254.00	1345	20221205	-26.17	955	20220712	3.98	1220	-18.61	20230109	989	0.40	20230428	1345	-26.17	20221205	955	3.98	20220712	2.84	N	033830	500	500 억	N	N	N	N
118	20230711	120354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	-4	5	-0.40	31636804	31750	11.11	993	1000	993	1297	699	998	996.43	0	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	994	20.29	0.79	12	0.03	49.00	1254.00	1345	20221205	-26.10	955	20220712	4.08	1220	-18.52	20230109	989	0.51	20230428	1345	-26.10	20221205	955	4.08	20220712	2.84	N	033830	500	500 억	N	N	N	N
119	20230711	110355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	-4	5	-0.40	17554604	17629	6.17	993	999	993	1297	699	998	995.78	0	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	994	20.29	0.79	12	0.02	49.00	1254.00	1345	20221205	-26.10	955	20220712	4.08	1220	-18.52	20230109	989	0.51	20230428	1345	-26.10	20221205	955	4.08	20220712	2.84	N	033830	500	500 억	N	N	N	N
120	20230711	100353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	997	-1	5	-0.10	10492768	10530	3.69	993	999	993	1297	699	998	996.46	0	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	997	20.35	0.80	12	0.01	49.00	1254.00	1345	20221205	-25.87	955	20220712	4.40	1220	-18.28	20230109	989	0.81	20230428	1345	-25.87	20221205	955	4.40	20220712	2.84	N	033830	500	500 억	N	N	N	N
121	20230711	090352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	999	1	2	0.10	1328166	1335	0.47	993	999	993	1297	699	998	994.88	0	1006	1001	996	991	986	1004	994	500	299	500	670	1	1	100000000	999	20.39	0.80	12	0.00	49.00	1254.00	1345	20221205	-25.72	955	20220712	4.61	1220	-18.11	20230109	989	1.01	20230428	1345	-25.72	20221205	955	4.61	20220712	2.84	N	033830	500	500 억	N	N	N	N
122	20230710	160352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	998	6	2	0.60	283963712	285678	237.19	992	1001	991	1289	695	992	994.00	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	998	20.37	0.80	12	0.29	49.00	1254.00	1345	20221205	-25.80	955	20220712	4.50	1220	-18.20	20230109	989	0.91	20230428	1345	-25.80	20221205	955	4.50	20220712	2.90	N	033830	500	500 억	N	N	N	N
123	20230710	150350	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	0	3	0.00	274037543	275672	228.88	992	1001	991	1289	695	992	994.07	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	992	20.24	0.79	12	0.28	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.90	N	033830	500	500 억	N	N	N	N
124	20230710	140348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	2	2	0.20	249608657	251068	208.45	992	1001	991	1289	695	992	994.19	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	994	20.29	0.79	12	0.25	49.00	1254.00	1345	20221205	-26.10	955	20220712	4.08	1220	-18.52	20230109	989	0.51	20230428	1345	-26.10	20221205	955	4.08	20220712	2.90	N	033830	500	500 억	N	N	N	N
125	20230710	130346	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	999	7	2	0.71	198325107	199430	165.58	992	1001	991	1289	695	992	994.46	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	999	20.39	0.80	12	0.20	49.00	1254.00	1345	20221205	-25.72	955	20220712	4.61	1220	-18.11	20230109	989	1.01	20230428	1345	-25.72	20221205	955	4.61	20220712	2.90	N	033830	500	500 억	N	N	N	N
126	20230710	120352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	994	2	2	0.20	147537341	148318	123.14	992	1001	991	1289	695	992	994.74	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	994	20.29	0.79	12	0.15	49.00	1254.00	1345	20221205	-26.10	955	20220712	4.08	1220	-18.52	20230109	989	0.51	20230428	1345	-26.10	20221205	955	4.08	20220712	2.90	N	033830	500	500 억	N	N	N	N
127	20230710	110353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	999	7	2	0.71	63762716	63983	53.12	992	1000	991	1289	695	992	996.56	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	999	20.39	0.80	12	0.06	49.00	1254.00	1345	20221205	-25.72	955	20220712	4.61	1220	-18.11	20230109	989	1.01	20230428	1345	-25.72	20221205	955	4.61	20220712	2.90	N	033830	500	500 억	N	N	N	N
128	20230710	100351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	996	4	2	0.40	39122116	39323	32.65	992	997	991	1289	695	992	994.89	-30	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	996	20.33	0.79	12	0.04	49.00	1254.00	1345	20221205	-25.95	955	20220712	4.29	1220	-18.36	20230109	989	0.71	20230428	1345	-25.95	20221205	955	4.29	20220712	2.90	N	033830	500	500 억	N	N	N	N
129	20230710	090349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	0	3	0.00	3898235	3931	3.26	992	992	991	1289	695	992	991.66	0	1004	997	994	987	984	996	986	500	297	500	670	1	1	100000000	992	20.24	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.25	955	20220712	3.87	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.90	N	033830	500	500 억	N	N	N	N
130	20230707	160345	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	-9	5	-0.90	118621714	119343	34.51	993	1001	991	1301	701	1001	993.96	-29	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	992	20.24	0.79	12	0.12	49.00	1254.00	1345	20221205	-26.25	951	20220706	4.31	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.97	N	033830	500	500 억	N	N	N	N
131	20230707	150348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	993	-8	5	-0.80	97681165	98246	28.41	993	1001	991	1301	701	1001	994.25	-29	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	993	20.27	0.79	12	0.10	49.00	1254.00	1345	20221205	-26.17	951	20220706	4.42	1220	-18.61	20230109	989	0.40	20230428	1345	-26.17	20221205	955	3.98	20220712	2.97	N	033830	500	500 억	N	N	N	N
132	20230707	140354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	995	-6	5	-0.60	88365356	88868	25.70	993	1001	991	1301	701	1001	994.34	-29	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	995	20.31	0.79	12	0.09	49.00	1254.00	1345	20221205	-26.02	951	20220706	4.63	1220	-18.44	20230109	989	0.61	20230428	1345	-26.02	20221205	955	4.19	20220712	2.97	N	033830	500	500 억	N	N	N	N
133	20230707	130351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	996	-5	5	-0.50	53702756	53944	15.60	993	1001	992	1301	701	1001	995.53	-30	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	996	20.33	0.79	12	0.05	49.00	1254.00	1345	20221205	-25.95	951	20220706	4.73	1220	-18.36	20230109	989	0.71	20230428	1345	-25.95	20221205	955	4.29	20220712	2.97	N	033830	500	500 억	N	N	N	N
134	20230707	120351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	995	-6	5	-0.60	40412530	40581	11.74	993	1001	992	1301	701	1001	995.85	0	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	995	20.31	0.79	12	0.04	49.00	1254.00	1345	20221205	-26.02	951	20220706	4.63	1220	-18.44	20230109	989	0.61	20230428	1345	-26.02	20221205	955	4.19	20220712	2.97	N	033830	500	500 억	N	N	N	N
135	20230707	110351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	995	-6	5	-0.60	26503448	26604	7.69	993	1001	992	1301	701	1001	996.22	0	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	995	20.31	0.79	12	0.03	49.00	1254.00	1345	20221205	-26.02	951	20220706	4.63	1220	-18.44	20230109	989	0.61	20230428	1345	-26.02	20221205	955	4.19	20220712	2.97	N	033830	500	500 억	N	N	N	N
136	20230707	100349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1000	-1	5	-0.10	18781450	18851	5.45	993	1001	992	1301	701	1001	996.31	0	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	1000	20.41	0.80	12	0.02	49.00	1254.00	1345	20221205	-25.65	951	20220706	5.15	1220	-18.03	20230109	989	1.11	20230428	1345	-25.65	20221205	955	4.71	20220712	2.97	N	033830	500	500 억	N	N	N	N
137	20230707	090348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	992	-9	5	-0.90	2570197	2589	0.75	993	993	992	1301	701	1001	992.74	0	1022	1011	1003	992	984	1007	988	500	300	500	680	1	1	100000000	992	20.24	0.79	12	0.00	49.00	1254.00	1345	20221205	-26.25	951	20220706	4.31	1220	-18.69	20230109	989	0.30	20230428	1345	-26.25	20221205	955	3.87	20220712	2.97	N	033830	500	500 억	N	N	N	N
138	20230706	160348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1001	-4	5	-0.40	345008795	344583	79.06	1014	1014	995	1306	704	1005	1001.24	1	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	1001	20.43	0.80	12	0.34	49.00	1254.00	1345	20221205	-25.58	940	20220705	6.49	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	951	5.26	20220706	2.97	N	033830	500	500 억	N	N	N	N
139	20230706	150349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	996	-9	5	-0.90	330782455	330303	75.78	1014	1014	996	1306	704	1005	1001.45	0	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	996	20.33	0.79	12	0.33	49.00	1254.00	1345	20221205	-25.95	940	20220705	5.96	1220	-18.36	20230109	989	0.71	20230428	1345	-25.95	20221205	951	4.73	20220706	2.97	N	033830	500	500 억	N	N	N	N
140	20230706	140348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	997	-8	5	-0.80	263371508	262675	60.26	1014	1014	996	1306	704	1005	1002.65	1339	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	997	20.35	0.80	12	0.26	49.00	1254.00	1345	20221205	-25.87	940	20220705	6.06	1220	-18.28	20230109	989	0.81	20230428	1345	-25.87	20221205	951	4.84	20220706	2.97	N	033830	500	500 억	N	N	N	N
141	20230706	130347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1000	-5	5	-0.50	194802972	193954	44.50	1014	1014	997	1306	704	1005	1004.38	1339	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	1000	20.41	0.80	12	0.19	49.00	1254.00	1345	20221205	-25.65	940	20220705	6.38	1220	-18.03	20230109	989	1.11	20230428	1345	-25.65	20221205	951	5.15	20220706	2.97	N	033830	500	500 억	N	N	N	N
142	20230706	120347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1002	-3	5	-0.30	170270819	169447	38.88	1014	1014	997	1306	704	1005	1004.86	1339	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	1002	20.45	0.80	12	0.17	49.00	1254.00	1345	20221205	-25.50	940	20220705	6.60	1220	-17.87	20230109	989	1.31	20230428	1345	-25.50	20221205	951	5.36	20220706	2.97	N	033830	500	500 억	N	N	N	N
143	20230706	110351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1001	-4	5	-0.40	142561306	141800	32.53	1014	1014	997	1306	704	1005	1005.37	1348	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	1001	20.43	0.80	12	0.14	49.00	1254.00	1345	20221205	-25.58	940	20220705	6.49	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	951	5.26	20220706	2.97	N	033830	500	500 억	N	N	N	N
144	20230706	100347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	999	-6	5	-0.60	138383526	137623	31.57	1014	1014	997	1306	704	1005	1005.53	1348	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	999	20.39	0.80	12	0.14	49.00	1254.00	1345	20221205	-25.72	940	20220705	6.28	1220	-18.11	20230109	989	1.01	20230428	1345	-25.72	20221205	951	5.05	20220706	2.97	N	033830	500	500 억	N	N	N	N
145	20230706	090347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	1010	5	2	0.50	31956801	31536	7.24	1014	1014	1010	1306	704	1005	1013.34	0	1015	1009	1000	994	985	1013	998	500	301	500	680	1	1	100000000	1010	20.61	0.81	12	0.03	49.00	1254.00	1345	20221205	-24.91	940	20220705	7.45	1220	-17.21	20230109	989	2.12	20230428	1345	-24.91	20221205	951	6.20	20220706	2.97	N	033830	500	500 억	N	N	N	N
146	20230705	160346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1005	1	2	0.10	426604771	427549	220.57	1004	1006	991	1305	703	1004	997.78	-49	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	1005	20.51	0.80	12	0.43	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	940	6.91	20220705	2.96	N	033830	500	500 억	N	N	N	N
147	20230705	150346	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	994	-10	5	-1.00	334748411	335950	173.31	1004	1006	991	1305	703	1004	996.42	-49	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	994	20.29	0.79	12	0.34	49.00	1254.00	1345	20221205	-26.10	930	20220704	6.88	1220	-18.52	20230109	989	0.51	20230428	1345	-26.10	20221205	940	5.74	20220705	2.96	N	033830	500	500 억	N	N	N	N
148	20230705	140342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	995	-9	5	-0.90	260700354	261385	134.84	1004	1006	993	1305	703	1004	997.38	-49	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	995	20.31	0.79	12	0.26	49.00	1254.00	1345	20221205	-26.02	930	20220704	6.99	1220	-18.44	20230109	989	0.61	20230428	1345	-26.02	20221205	940	5.85	20220705	2.96	N	033830	500	500 억	N	N	N	N
149	20230705	130342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	997	-7	5	-0.70	174041947	174182	89.86	1004	1006	993	1305	703	1004	999.20	-49	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	997	20.35	0.80	12	0.17	49.00	1254.00	1345	20221205	-25.87	930	20220704	7.20	1220	-18.28	20230109	989	0.81	20230428	1345	-25.87	20221205	940	6.06	20220705	2.96	N	033830	500	500 억	N	N	N	N
150	20230705	120342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1001	-3	5	-0.30	74177191	74176	38.27	1004	1006	998	1305	703	1004	1000.02	-50	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	1001	20.43	0.80	12	0.07	49.00	1254.00	1345	20221205	-25.58	930	20220704	7.63	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	940	6.49	20220705	2.96	N	033830	500	500 억	N	N	N	N
151	20230705	110345	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1002	-2	5	-0.20	54646770	54649	28.19	1004	1006	998	1305	703	1004	999.96	-50	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	1002	20.45	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.50	930	20220704	7.74	1220	-17.87	20230109	989	1.31	20230428	1345	-25.50	20221205	940	6.60	20220705	2.96	N	033830	500	500 억	N	N	N	N
152	20230705	100343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1001	-3	5	-0.30	9975816	9959	5.14	1004	1006	1000	1305	703	1004	1001.69	-50	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	1001	20.43	0.80	12	0.01	49.00	1254.00	1345	20221205	-25.58	930	20220704	7.63	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	940	6.49	20220705	2.96	N	033830	500	500 억	N	N	N	N
153	20230705	090343	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1004	0	3	0.00	2135508	2127	1.10	1004	1004	1004	1305	703	1004	1004.00	-50	1016	1009	1004	997	992	1007	995	500	301	500	680	1	1	100000000	1004	20.49	0.80	12	0.00	49.00	1254.00	1345	20221205	-25.35	930	20220704	7.96	1220	-17.70	20230109	989	1.52	20230428	1345	-25.35	20221205	940	6.81	20220705	2.96	N	033830	500	500 억	N	N	N	N
154	20230704	160342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1004	-5	5	-0.50	193864973	193639	197.50	1011	1011	999	1311	707	1009	1001.17	1	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1004	20.49	0.80	12	0.19	49.00	1254.00	1345	20221205	-25.35	930	20220704	7.96	1220	-17.70	20230109	989	1.52	20230428	1345	-25.35	20221205	930	7.96	20220704	2.96	N	033830	500	500 억	N	N	N	N
155	20230704	150338	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1000	-9	5	-0.89	182691833	182470	186.11	1011	1011	999	1311	707	1009	1001.22	1	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1000	20.41	0.80	12	0.18	49.00	1254.00	1345	20221205	-25.65	930	20220704	7.53	1220	-18.03	20230109	989	1.11	20230428	1345	-25.65	20221205	930	7.53	20220704	2.96	N	033830	500	500 억	N	N	N	N
156	20230704	140342	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1000	-9	5	-0.89	166451972	166233	169.55	1011	1011	999	1311	707	1009	1001.32	1	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1000	20.41	0.80	12	0.17	49.00	1254.00	1345	20221205	-25.65	930	20220704	7.53	1220	-18.03	20230109	989	1.11	20230428	1345	-25.65	20221205	930	7.53	20220704	2.96	N	033830	500	500 억	N	N	N	N
157	20230704	130337	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1003	-6	5	-0.59	73998090	73773	75.25	1011	1011	1001	1311	707	1009	1003.05	0	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1003	20.47	0.80	12	0.07	49.00	1254.00	1345	20221205	-25.43	930	20220704	7.85	1220	-17.79	20230109	989	1.42	20230428	1345	-25.43	20221205	930	7.85	20220704	2.96	N	033830	500	500 억	N	N	N	N
158	20230704	120340	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1001	-8	5	-0.79	68791260	68578	69.95	1011	1011	1001	1311	707	1009	1003.11	0	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1001	20.43	0.80	12	0.07	49.00	1254.00	1345	20221205	-25.58	930	20220704	7.63	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	930	7.63	20220704	2.96	N	033830	500	500 억	N	N	N	N
159	20230704	110336	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1002	-7	5	-0.69	50247110	50056	51.06	1011	1011	1002	1311	707	1009	1003.82	0	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1002	20.45	0.80	12	0.05	49.00	1254.00	1345	20221205	-25.50	930	20220704	7.74	1220	-17.87	20230109	989	1.31	20230428	1345	-25.50	20221205	930	7.74	20220704	2.96	N	033830	500	500 억	N	N	N	N
160	20230704	100335	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1005	-4	5	-0.40	14560713	14478	14.77	1011	1011	1004	1311	707	1009	1005.71	0	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1005	20.51	0.80	12	0.01	49.00	1254.00	1345	20221205	-25.28	930	20220704	8.06	1220	-17.62	20230109	989	1.62	20230428	1345	-25.28	20221205	930	8.06	20220704	2.96	N	033830	500	500 억	N	N	N	N
161	20230704	090337	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1009	0	3	0.00	1028211	1019	1.04	1011	1011	1009	1311	707	1009	1009.04	0	1026	1017	1009	1000	992	1022	1005	500	302	500	680	1	1	100000000	1009	20.59	0.80	12	0.00	49.00	1254.00	1345	20221205	-24.98	930	20220704	8.49	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.96	N	033830	500	500 억	N	N	N	N
162	20230703	160334	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1009	5	2	0.50	98833608	98013	94.51	1001	1018	1001	1305	703	1004	1008.37	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1009	20.59	0.80	12	0.10	49.00	1254.00	1345	20221205	-24.98	930	20220704	8.49	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.95	N	033830	500	500 억	N	N	N	N
163	20230703	150336	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1010	6	2	0.60	80960150	80267	77.40	1001	1018	1001	1305	703	1004	1008.64	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1010	20.61	0.81	12	0.08	49.00	1254.00	1345	20221205	-24.91	930	20220704	8.60	1220	-17.21	20230109	989	2.12	20230428	1345	-24.91	20221205	930	8.60	20220704	2.95	N	033830	500	500 억	N	N	N	N
164	20230703	140335	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1009	5	2	0.50	80727070	80036	77.18	1001	1018	1001	1305	703	1004	1008.63	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1009	20.59	0.80	12	0.08	49.00	1254.00	1345	20221205	-24.98	930	20220704	8.49	1220	-17.30	20230109	989	2.02	20230428	1345	-24.98	20221205	930	8.49	20220704	2.95	N	033830	500	500 억	N	N	N	N
165	20230703	130334	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1007	3	2	0.30	78832010	78153	75.36	1001	1018	1001	1305	703	1004	1008.69	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1007	20.55	0.80	12	0.08	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
166	20230703	120335	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1007	3	2	0.30	78523358	77847	75.06	1001	1018	1001	1305	703	1004	1008.69	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1007	20.55	0.80	12	0.08	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
167	20230703	110336	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1007	3	2	0.30	73286045	72642	70.05	1001	1018	1001	1305	703	1004	1008.87	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1007	20.55	0.80	12	0.07	49.00	1254.00	1345	20221205	-25.13	930	20220704	8.28	1220	-17.46	20230109	989	1.82	20230428	1345	-25.13	20221205	930	8.28	20220704	2.95	N	033830	500	500 억	N	N	N	N
168	20230703	100329	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1006	2	2	0.20	61966037	61401	59.21	1001	1018	1001	1305	703	1004	1009.20	-500	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1006	20.53	0.80	12	0.06	49.00	1254.00	1345	20221205	-25.20	930	20220704	8.17	1220	-17.54	20230109	989	1.72	20230428	1345	-25.20	20221205	930	8.17	20220704	2.95	N	033830	500	500 억	N	N	N	N
169	20230703	090330	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	1001	-3	5	-0.30	208211	208	0.20	1001	1003	1001	1305	703	1004	1001.01	0	1010	1006	1003	999	996	1009	1002	500	301	500	680	1	1	100000000	1001	20.43	0.80	12	0.00	49.00	1254.00	1345	20221205	-25.58	930	20220704	7.63	1220	-17.95	20230109	989	1.21	20230428	1345	-25.58	20221205	930	7.63	20220704	2.95	N	033830	500	500 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History