KissMeData/033830/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	20230831	160424	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	2	2	0.22	32571549	35089	9.78	930	935	921	1203	649	926	928.26	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	928	18.94	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.73	N	033830	500	500 억	N	N	N	N
3	20230831	150527	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	2	2	0.22	28857019	31083	8.66	930	935	921	1203	649	926	928.39	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	928	18.94	0.74	12	0.03	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.73	N	033830	500	500 억	N	N	N	N
4	20230831	140553	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	3	2	0.32	25729028	27705	7.72	930	935	921	1203	649	926	928.68	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	929	18.96	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.73	N	033830	500	500 억	N	N	N	N
5	20230831	130537	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	4	2	0.43	24560897	26444	7.37	930	935	921	1203	649	926	928.79	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	930	18.98	0.74	12	0.03	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.73	N	033830	500	500 억	N	N	N	N
6	20230831	120545	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	6	2	0.65	20783818	22381	6.24	930	935	921	1203	649	926	928.64	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	932	19.02	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.73	N	033830	500	500 억	N	N	N	N
7	20230831	110756	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	5	2	0.54	20347422	21912	6.11	930	935	921	1203	649	926	928.60	-80	971	948	933	910	895	941	903	500	277	500	620	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	2.73	N	033830	500	500 억	N	N	N	N
8	20230831	100615	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	7	2	0.76	17703813	19073	5.31	930	935	921	1203	649	926	928.21	-80	971	948	933	910	895	941	903	500	277	500	620	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	2.73	N	033830	500	500 억	N	N	N	N
9	20230831	090503	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	2	2	0.22	800608	862	0.24	930	930	927	1203	649	926	928.78	-80	971	948	933	910	895	941	903	500	277	500	620	1	1	100000000	928	18.94	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.73	N	033830	500	500 억	N	N	N	N
10	20230830	160427	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	-25	5	-2.63	328793712	354019	283.35	955	956	918	1236	666	951	928.75	6	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	926	18.90	0.74	12	0.35	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.61	N	033830	500	500 억	N	N	N	N
11	20230830	150512	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	-22	5	-2.31	317753866	342094	273.80	955	956	918	1236	666	951	928.85	6318	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	929	18.96	0.74	12	0.34	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.61	N	033830	500	500 억	N	N	N	N
12	20230830	140541	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	-17	5	-1.79	221772398	238267	190.70	955	956	918	1236	666	951	930.77	9938	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	934	19.06	0.74	12	0.24	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.61	N	033830	500	500 억	N	N	N	N
13	20230830	130526	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-19	5	-2.00	218244625	234485	187.68	955	956	918	1236	666	951	930.74	9938	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	932	19.02	0.74	12	0.23	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.61	N	033830	500	500 억	N	N	N	N
14	20230830	120539	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	-20	5	-2.10	195595462	210125	168.18	955	956	918	1236	666	951	930.85	9938	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	931	19.00	0.74	12	0.21	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	2.61	N	033830	500	500 억	N	N	N	N
15	20230830	110755	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	-29	5	-3.05	178126689	191313	153.12	955	956	918	1236	666	951	931.07	11305	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	922	18.82	0.74	12	0.19	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.61	N	033830	500	500 억	N	N	N	N
16	20230830	100600	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	935	-16	5	-1.68	100056814	106826	85.50	955	956	929	1236	666	951	936.63	9935	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	935	19.08	0.75	12	0.11	49.00	1254.00	1345	20221205	-30.48	841	20230726	11.18	1220	-23.36	20230109	841	11.18	20230726	1345	-30.48	20221205	841	11.18	20230726	2.61	N	033830	500	500 억	N	N	N	N
17	20230830	090458	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	949	-2	5	-0.21	625131	657	0.53	955	955	949	1236	666	951	951.49	0	1017	983	964	930	911	974	921	500	285	500	640	1	1	100000000	949	19.37	0.76	12	0.00	49.00	1254.00	1345	20221205	-29.44	841	20230726	12.84	1220	-22.21	20230109	841	12.84	20230726	1345	-29.44	20221205	841	12.84	20230726	2.61	N	033830	500	500 억	N	N	N	N
18	20230829	160422	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	951	2	2	0.21	119458132	124309	18.40	998	998	945	1233	665	949	961.07	-410	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	951	19.41	0.76	12	0.12	49.00	1254.00	1345	20221205	-29.29	841	20230726	13.08	1220	-22.05	20230109	841	13.08	20230726	1345	-29.29	20221205	841	13.08	20230726	2.62	N	033830	500	500 억	N	N	N	N
19	20230829	150516	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	950	1	2	0.11	115995188	120667	17.86	998	998	945	1233	665	949	961.38	-410	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	950	19.39	0.76	12	0.12	49.00	1254.00	1345	20221205	-29.37	841	20230726	12.96	1220	-22.13	20230109	841	12.96	20230726	1345	-29.37	20221205	841	12.96	20230726	2.62	N	033830	500	500 억	N	N	N	N
20	20230829	140553	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	950	1	2	0.11	94408290	97947	14.50	998	998	945	1233	665	949	964.01	4042	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	950	19.39	0.76	12	0.10	49.00	1254.00	1345	20221205	-29.37	841	20230726	12.96	1220	-22.13	20230109	841	12.96	20230726	1345	-29.37	20221205	841	12.96	20230726	2.62	N	033830	500	500 억	N	N	N	N
21	20230829	130531	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	952	3	2	0.32	88372931	91595	13.56	998	998	945	1233	665	949	964.99	4042	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	952	19.43	0.76	12	0.09	49.00	1254.00	1345	20221205	-29.22	841	20230726	13.20	1220	-21.97	20230109	841	13.20	20230726	1345	-29.22	20221205	841	13.20	20230726	2.62	N	033830	500	500 억	N	N	N	N
22	20230829	120547	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	953	4	2	0.42	85081669	88133	13.04	998	998	945	1233	665	949	965.55	4042	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	953	19.45	0.76	12	0.09	49.00	1254.00	1345	20221205	-29.14	841	20230726	13.32	1220	-21.89	20230109	841	13.32	20230726	1345	-29.14	20221205	841	13.32	20230726	2.62	N	033830	500	500 억	N	N	N	N
23	20230829	110852	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	953	4	2	0.42	63479304	65393	9.68	998	998	950	1233	665	949	971.05	3693	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	953	19.45	0.76	12	0.07	49.00	1254.00	1345	20221205	-29.14	841	20230726	13.32	1220	-21.89	20230109	841	13.32	20230726	1345	-29.14	20221205	841	13.32	20230726	2.62	N	033830	500	500 억	N	N	N	N
24	20230829	100620	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	960	11	2	1.16	56151162	57707	8.54	998	998	950	1233	665	949	973.43	3693	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	960	19.59	0.77	12	0.06	49.00	1254.00	1345	20221205	-28.62	841	20230726	14.15	1220	-21.31	20230109	841	14.15	20230726	1345	-28.62	20221205	841	14.15	20230726	2.62	N	033830	500	500 억	N	N	N	N
25	20230829	090413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	961	12	2	1.26	28843497	29186	4.32	998	998	955	1233	665	949	989.56	-143	1010	979	944	913	878	995	929	500	284	500	640	1	1	100000000	961	19.61	0.77	12	0.03	49.00	1254.00	1345	20221205	-28.55	841	20230726	14.27	1220	-21.23	20230109	841	14.27	20230726	1345	-28.55	20221205	841	14.27	20230726	2.62	N	033830	500	500 억	N	N	N	N
26	20230828	160411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	949	40	2	4.40	621255056	659255	1088.60	914	975	909	1181	637	909	942.43	402	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	949	19.37	0.76	12	0.66	49.00	1254.00	1345	20221205	-29.44	841	20230726	12.84	1220	-22.21	20230109	841	12.84	20230726	1345	-29.44	20221205	841	12.84	20230726	2.63	N	033830	500	500 억	N	N	N	N
27	20230828	150415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	945	36	2	3.96	598849607	635513	1049.39	914	975	909	1181	637	909	942.39	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	945	19.29	0.75	12	0.64	49.00	1254.00	1345	20221205	-29.74	841	20230726	12.37	1220	-22.54	20230109	841	12.37	20230726	1345	-29.74	20221205	841	12.37	20230726	2.63	N	033830	500	500 억	N	N	N	N
28	20230828	140414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	942	33	2	3.63	529851291	563164	929.93	914	975	909	1181	637	909	940.93	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	942	19.22	0.75	12	0.56	49.00	1254.00	1345	20221205	-29.96	841	20230726	12.01	1220	-22.79	20230109	841	12.01	20230726	1345	-29.96	20221205	841	12.01	20230726	2.63	N	033830	500	500 억	N	N	N	N
29	20230828	130420	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	944	35	2	3.85	434762362	462972	764.48	914	975	909	1181	637	909	939.17	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	944	19.27	0.75	12	0.46	49.00	1254.00	1345	20221205	-29.81	841	20230726	12.25	1220	-22.62	20230109	841	12.25	20230726	1345	-29.81	20221205	841	12.25	20230726	2.63	N	033830	500	500 억	N	N	N	N
30	20230828	120416	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	947	38	2	4.18	421755033	449136	741.64	914	975	909	1181	637	909	939.14	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	947	19.33	0.76	12	0.45	49.00	1254.00	1345	20221205	-29.59	841	20230726	12.60	1220	-22.38	20230109	841	12.60	20230726	1345	-29.59	20221205	841	12.60	20230726	2.63	N	033830	500	500 억	N	N	N	N
31	20230828	110414	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	952	43	2	4.73	414213134	441132	728.42	914	975	909	1181	637	909	939.08	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	952	19.43	0.76	12	0.44	49.00	1254.00	1345	20221205	-29.22	841	20230726	13.20	1220	-21.97	20230109	841	13.20	20230726	1345	-29.22	20221205	841	13.20	20230726	2.63	N	033830	500	500 억	N	N	N	N
32	20230828	100408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	25	2	2.75	304937719	325477	537.45	914	975	909	1181	637	909	937.02	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	934	19.06	0.74	12	0.33	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.63	N	033830	500	500 억	N	N	N	N
33	20230828	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	913	4	2	0.44	9642251	10552	17.42	914	916	913	1181	637	909	914.58	0	915	912	907	904	899	913	905	500	272	500	610	1	1	100000000	913	18.63	0.73	12	0.01	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	2.63	N	033830	500	500 억	N	N	N	N
34	20230825	160412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	909	3	2	0.33	46390532	51135	90.83	902	910	902	1177	635	906	907.22	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	909	18.55	0.72	12	0.05	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	2.63	N	033830	500	500 억	N	N	N	N
35	20230825	150415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	909	3	2	0.33	45271553	49904	88.64	902	910	902	1177	635	906	907.17	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	909	18.55	0.72	12	0.05	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	2.63	N	033830	500	500 억	N	N	N	N
36	20230825	140413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	906	0	3	0.00	44548559	49106	87.23	902	910	902	1177	635	906	907.19	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	906	18.49	0.72	12	0.05	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	2.63	N	033830	500	500 억	N	N	N	N
37	20230825	130412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-1	5	-0.11	44406317	48949	86.95	902	910	902	1177	635	906	907.20	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	905	18.47	0.72	12	0.05	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	2.63	N	033830	500	500 억	N	N	N	N
38	20230825	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-1	5	-0.11	19367355	21370	37.96	902	910	902	1177	635	906	906.29	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	905	18.47	0.72	12	0.02	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	2.63	N	033830	500	500 억	N	N	N	N
39	20230825	110413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-1	5	-0.11	19181960	21165	37.59	902	910	902	1177	635	906	906.31	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	905	18.47	0.72	12	0.02	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	2.63	N	033830	500	500 억	N	N	N	N
40	20230825	100412	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	906	0	3	0.00	14966825	16503	29.31	902	910	902	1177	635	906	906.92	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	906	18.49	0.72	12	0.02	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	2.63	N	033830	500	500 억	N	N	N	N
41	20230825	090415	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	902	-4	5	-0.44	24354	27	0.05	902	902	902	1177	635	906	902.00	0	912	908	903	899	894	911	902	500	271	500	610	1	1	100000000	902	18.41	0.72	12	0.00	49.00	1254.00	1345	20221205	-32.94	841	20230726	7.25	1220	-26.07	20230109	841	7.25	20230726	1345	-32.94	20221205	841	7.25	20230726	2.63	N	033830	500	500 억	N	N	N	N
42	20230824	160410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	8	2	0.89	50871049	56288	33.84	898	907	898	1167	629	898	903.83	-101	918	907	899	888	880	913	894	500	269	500	610	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	2.64	N	033830	500	500 억	N	N	N	N
43	20230824	150408	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	7	2	0.78	45599323	50467	30.34	898	907	898	1167	629	898	903.62	-101	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	905	18.47	0.72	12	0.05	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	2.64	N	033830	500	500 억	N	N	N	N
44	20230824	140410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	6	2	0.67	40632155	44972	27.04	898	907	898	1167	629	898	903.58	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	904	18.45	0.72	12	0.04	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	2.64	N	033830	500	500 억	N	N	N	N
45	20230824	130412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	5	2	0.56	33937479	37534	22.56	898	907	898	1167	629	898	904.29	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	903	18.43	0.72	12	0.04	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	2.64	N	033830	500	500 억	N	N	N	N
46	20230824	120412	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	8	2	0.89	28491772	31487	18.93	898	907	898	1167	629	898	905.01	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	906	18.49	0.72	12	0.03	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	2.64	N	033830	500	500 억	N	N	N	N
47	20230824	110411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	4	2	0.45	28397206	31382	18.87	898	907	898	1167	629	898	905.03	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	902	18.41	0.72	12	0.03	49.00	1254.00	1345	20221205	-32.94	841	20230726	7.25	1220	-26.07	20230109	841	7.25	20230726	1345	-32.94	20221205	841	7.25	20230726	2.64	N	033830	500	500 억	N	N	N	N
48	20230824	100410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	9	2	1.00	27456575	30339	18.24	898	907	898	1167	629	898	905.14	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	907	18.51	0.72	12	0.03	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	2.64	N	033830	500	500 억	N	N	N	N
49	20230824	090411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	0	3	0.00	3468076	3862	2.32	898	898	898	1167	629	898	898.00	0	918	907	899	888	880	913	894	500	269	500	610	1	1	100000000	898	18.33	0.72	12	0.00	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	2.64	N	033830	500	500 억	N	N	N	N
50	20230823	160407	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	4	2	0.45	148633006	165241	143.36	897	910	891	1162	626	894	899.49	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	898	18.33	0.72	12	0.17	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	2.67	N	033830	500	500 억	N	N	N	N
51	20230823	150410	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	3	2	0.34	145046312	161239	139.89	897	910	891	1162	626	894	899.57	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	897	18.31	0.72	12	0.16	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	2.67	N	033830	500	500 억	N	N	N	N
52	20230823	140411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	7	2	0.78	135738461	150873	130.90	897	910	891	1162	626	894	899.69	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	901	18.39	0.72	12	0.15	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	2.67	N	033830	500	500 억	N	N	N	N
53	20230823	130409	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	4	2	0.45	130935694	145540	126.27	897	910	891	1162	626	894	899.65	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	898	18.33	0.72	12	0.15	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	2.67	N	033830	500	500 억	N	N	N	N
54	20230823	120411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	6	2	0.67	126136773	140206	121.64	897	910	891	1162	626	894	899.65	0	910	902	897	889	884	899	886	500	268	500	600	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	2.67	N	033830	500	500 억	N	N	N	N
55	20230823	110409	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	6	2	0.67	49687504	55356	48.03	897	910	891	1162	626	894	897.60	0	910	902	897	889	884	899	886	500	268	500	600	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	2.67	N	033830	500	500 억	N	N	N	N
56	20230823	100408	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	891	-3	5	-0.34	14990533	16769	14.55	897	897	891	1162	626	894	893.94	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	891	18.18	0.71	12	0.02	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	2.67	N	033830	500	500 억	N	N	N	N
57	20230823	090413	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	3	2	0.34	46644	52	0.05	897	897	897	1162	626	894	897.00	0	910	902	897	889	884	899	886	500	268	500	600	1	1	100000000	897	18.31	0.72	12	0.00	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	2.67	N	033830	500	500 억	N	N	N	N
58	20230822	160406	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-6	5	-0.67	103422353	115235	95.37	898	905	892	1170	630	900	897.49	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	894	18.24	0.71	12	0.12	49.00	1254.00	1345	20221205	-33.53	841	20230726	6.30	1220	-26.72	20230109	841	6.30	20230726	1345	-33.53	20221205	841	6.30	20230726	2.66	N	033830	500	500 억	N	N	N	N
59	20230822	150406	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	892	-8	5	-0.89	100180818	111606	92.37	898	905	892	1170	630	900	897.63	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	892	18.20	0.71	12	0.11	49.00	1254.00	1345	20221205	-33.68	841	20230726	6.06	1220	-26.89	20230109	841	6.06	20230726	1345	-33.68	20221205	841	6.06	20230726	2.66	N	033830	500	500 억	N	N	N	N
60	20230822	140411	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	92737949	103289	85.49	898	905	892	1170	630	900	897.85	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	900	18.37	0.72	12	0.10	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	2.66	N	033830	500	500 억	N	N	N	N
61	20230822	130407	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-6	5	-0.67	85697353	95430	78.98	898	905	892	1170	630	900	898.01	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	894	18.24	0.71	12	0.10	49.00	1254.00	1345	20221205	-33.53	841	20230726	6.30	1220	-26.72	20230109	841	6.30	20230726	1345	-33.53	20221205	841	6.30	20230726	2.66	N	033830	500	500 억	N	N	N	N
62	20230822	120400	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	81693980	90952	75.27	898	905	892	1170	630	900	898.21	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	900	18.37	0.72	12	0.09	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	2.66	N	033830	500	500 억	N	N	N	N
63	20230822	110405	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-1	5	-0.11	37170469	41453	34.31	898	905	892	1170	630	900	896.69	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	899	18.35	0.72	12	0.04	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	2.66	N	033830	500	500 억	N	N	N	N
64	20230822	100405	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	-5	5	-0.56	35714487	39828	32.96	898	905	892	1170	630	900	896.72	1	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	895	18.27	0.71	12	0.04	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	2.66	N	033830	500	500 억	N	N	N	N
65	20230822	090406	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-2	5	-0.22	4525920	5040	4.17	898	898	898	1170	630	900	898.00	0	912	905	896	889	880	908	892	500	270	500	610	1	1	100000000	898	18.33	0.72	12	0.01	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	2.66	N	033830	500	500 억	N	N	N	N
66	20230821	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	900	0	3	0.00	108211122	120827	191.21	900	903	887	1170	630	900	895.59	1	912	905	902	895	892	904	894	500	270	500	610	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	2.69	N	033830	500	500 억	N	N	N	N
67	20230821	150407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	901	1	2	0.11	105846856	118200	187.05	900	903	887	1170	630	900	895.49	1	912	905	902	895	892	904	894	500	270	500	610	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	2.69	N	033830	500	500 억	N	N	N	N
68	20230821	140409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	901	1	2	0.11	94715470	105841	167.50	900	901	887	1170	630	900	894.88	1	912	905	902	895	892	904	894	500	270	500	610	1	1	100000000	901	18.39	0.72	12	0.11	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	2.69	N	033830	500	500 억	N	N	N	N
69	20230821	130409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	890	-10	5	-1.11	79111125	88500	140.05	900	901	887	1170	630	900	893.91	1	912	905	902	895	892	904	894	500	270	500	610	1	1	100000000	890	18.16	0.71	12	0.09	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	2.69	N	033830	500	500 억	N	N	N	N
70	20230821	120408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	899	-1	5	-0.11	74067931	82877	131.16	900	901	887	1170	630	900	893.71	1	912	905	902	895	892	904	894	500	270	500	610	1	1	100000000	899	18.35	0.72	12	0.08	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	2.69	N	033830	500	500 억	N	N	N	N
71	20230821	110408	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	901	1	2	0.11	73542923	82293	130.23	900	901	887	1170	630	900	893.67	1	912	905	902	895	892	904	894	500	270	500	610	1	1	100000000	901	18.39	0.72	12	0.08	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	2.69	N	033830	500	500 억	N	N	N	N
72	20230821	100406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	900	0	3	0.00	7335448	8156	12.91	900	901	891	1170	630	900	899.39	1	912	905	902	895	892	904	894	500	270	500	610	1	1	100000000	900	18.37	0.72	12	0.01	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	2.69	N	033830	500	500 억	N	N	N	N
73	20230821	090411	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	900	0	3	0.00	90900	101	0.16	900	900	900	1170	630	900	900.00	0	912	905	902	895	892	904	894	500	270	500	610	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	2.69	N	033830	500	500 억	N	N	N	N
74	20230818	160406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	900	-14	5	-1.53	48294761	53590	54.67	909	909	899	1188	640	914	901.19	1	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	900	18.37	0.72	12	0.05	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	2.69	N	033830	500	500 억	N	N	N	N
75	20230818	150402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	899	-15	5	-1.64	42188261	46805	47.75	909	909	899	1188	640	914	901.36	1667	924	919	909	904	894	921	906	500	274	500	620	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	2.69	N	033830	500	500 억	N	N	N	N
76	20230818	140406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	900	-14	5	-1.53	33396748	37036	37.78	909	909	899	1188	640	914	901.74	1667	924	919	909	904	894	921	906	500	274	500	620	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	2.69	N	033830	500	500 억	N	N	N	N
77	20230818	130402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	902	-12	5	-1.31	31175805	34569	35.26	909	909	899	1188	640	914	901.84	1667	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	902	18.41	0.72	12	0.03	49.00	1254.00	1345	20221205	-32.94	841	20230726	7.25	1220	-26.07	20230109	841	7.25	20230726	1345	-32.94	20221205	841	7.25	20230726	2.69	N	033830	500	500 억	N	N	N	N
78	20230818	120413	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	902	-12	5	-1.31	30364905	33670	34.35	909	909	899	1188	640	914	901.84	1667	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	902	18.41	0.72	12	0.03	49.00	1254.00	1345	20221205	-32.94	841	20230726	7.25	1220	-26.07	20230109	841	7.25	20230726	1345	-32.94	20221205	841	7.25	20230726	2.69	N	033830	500	500 억	N	N	N	N
79	20230818	110404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-9	5	-0.98	22957332	25487	26.00	909	909	899	1188	640	914	900.75	1667	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	905	18.47	0.72	12	0.03	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	2.69	N	033830	500	500 억	N	N	N	N
80	20230818	100406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-9	5	-0.98	20287613	22537	22.99	909	909	899	1188	640	914	900.19	1667	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	905	18.47	0.72	12	0.02	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	2.69	N	033830	500	500 억	N	N	N	N
81	20230818	090406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	909	-5	5	-0.55	456318	502	0.51	909	909	909	1188	640	914	909.00	0	924	919	909	904	894	921	906	500	274	500	620	1	1	100000000	909	18.55	0.72	12	0.00	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	2.69	N	033830	500	500 억	N	N	N	N
82	20230817	160407	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	914	0	3	0.00	88155436	97279	157.32	909	914	899	1188	640	914	906.21	1	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	914	18.65	0.73	12	0.10	49.00	1254.00	1345	20221205	-32.04	841	20230726	8.68	1220	-25.08	20230109	841	8.68	20230726	1345	-32.04	20221205	841	8.68	20230726	2.71	N	033830	500	500 억	N	N	N	N
83	20230817	150409	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	902	-12	5	-1.31	79059423	87267	141.13	909	914	899	1188	640	914	905.95	2598	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	902	18.41	0.72	12	0.09	49.00	1254.00	1345	20221205	-32.94	841	20230726	7.25	1220	-26.07	20230109	841	7.25	20230726	1345	-32.94	20221205	841	7.25	20230726	2.71	N	033830	500	500 억	N	N	N	N
84	20230817	140406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	906	-8	5	-0.88	77404417	85433	138.16	909	914	899	1188	640	914	906.02	2598	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	906	18.49	0.72	12	0.09	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	2.71	N	033830	500	500 억	N	N	N	N
85	20230817	130403	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	905	-9	5	-0.98	75172941	82968	134.17	909	914	899	1188	640	914	906.05	2598	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	905	18.47	0.72	12	0.08	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	2.71	N	033830	500	500 억	N	N	N	N
86	20230817	120405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	906	-8	5	-0.88	72107204	79563	128.67	909	914	900	1188	640	914	906.29	2598	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	906	18.49	0.72	12	0.08	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	2.71	N	033830	500	500 억	N	N	N	N
87	20230817	110405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	906	-8	5	-0.88	70637128	77932	126.03	909	914	900	1188	640	914	906.39	2599	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	906	18.49	0.72	12	0.08	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	2.71	N	033830	500	500 억	N	N	N	N
88	20230817	100404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	901	-13	5	-1.42	68571052	75639	122.32	909	914	900	1188	640	914	906.56	2601	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	901	18.39	0.72	12	0.08	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	2.71	N	033830	500	500 억	N	N	N	N
89	20230817	090404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	909	-5	5	-0.55	2004345	2205	3.57	909	909	909	1188	640	914	909.00	0	925	919	914	908	903	917	906	500	274	500	620	1	1	100000000	909	18.55	0.72	12	0.00	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	2.71	N	033830	500	500 억	N	N	N	N
90	20230816	160404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	914	-6	5	-0.65	56490762	61836	108.79	920	920	909	1196	644	920	913.56	0	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	914	18.65	0.73	12	0.06	49.00	1254.00	1345	20221205	-32.04	841	20230726	8.68	1220	-25.08	20230109	841	8.68	20230726	1345	-32.04	20221205	841	8.68	20230726	2.71	N	033830	500	500 억	N	N	N	N
91	20230816	150404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	910	-10	5	-1.09	55459027	60705	106.80	920	920	909	1196	644	920	913.58	0	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	910	18.57	0.73	12	0.06	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	2.71	N	033830	500	500 억	N	N	N	N
92	20230816	140404	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	911	-9	5	-0.98	47231168	51664	90.89	920	920	909	1196	644	920	914.20	1	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	911	18.59	0.73	12	0.05	49.00	1254.00	1345	20221205	-32.27	841	20230726	8.32	1220	-25.33	20230109	841	8.32	20230726	1345	-32.27	20221205	841	8.32	20230726	2.71	N	033830	500	500 억	N	N	N	N
93	20230816	130405	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-3	5	-0.33	46713236	51098	89.90	920	920	909	1196	644	920	914.19	1	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	917	18.71	0.73	12	0.05	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	2.71	N	033830	500	500 억	N	N	N	N
94	20230816	120410	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	915	-5	5	-0.54	20014813	21950	38.62	920	920	909	1196	644	920	911.84	1	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	915	18.67	0.73	12	0.02	49.00	1254.00	1345	20221205	-31.97	841	20230726	8.80	1220	-25.00	20230109	841	8.80	20230726	1345	-31.97	20221205	841	8.80	20230726	2.71	N	033830	500	500 억	N	N	N	N
95	20230816	110406	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	909	-11	5	-1.20	19920578	21847	38.44	920	920	909	1196	644	920	911.82	1	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	909	18.55	0.72	12	0.02	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	2.71	N	033830	500	500 억	N	N	N	N
96	20230816	100402	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	916	-4	5	-0.43	13802600	15128	26.61	920	920	911	1196	644	920	912.39	1	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	916	18.69	0.73	12	0.02	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	2.71	N	033830	500	500 억	N	N	N	N
97	20230816	090401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	919	-1	5	-0.11	319101	347	0.61	920	920	919	1196	644	920	919.60	0	928	924	920	916	912	926	918	500	276	500	620	1	1	100000000	919	18.76	0.73	12	0.00	49.00	1254.00	1345	20221205	-31.67	841	20230726	9.27	1220	-24.67	20230109	841	9.27	20230726	1345	-31.67	20221205	841	9.27	20230726	2.71	N	033830	500	500 억	N	N	N	N
98	20230814	160401	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	-4	5	-0.43	52195873	56841	149.12	918	924	916	1201	647	924	918.28	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	920	18.78	0.73	12	0.06	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	2.69	N	033830	500	500 억	N	N	N	N
99	20230814	150359	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	918	-6	5	-0.65	42953471	46793	122.76	918	924	916	1201	647	924	917.95	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	918	18.73	0.73	12	0.05	49.00	1254.00	1345	20221205	-31.75	841	20230726	9.16	1220	-24.75	20230109	841	9.16	20230726	1345	-31.75	20221205	841	9.16	20230726	2.69	N	033830	500	500 억	N	N	N	N
100	20230814	140400	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	919	-5	5	-0.54	31875818	34718	91.08	918	924	916	1201	647	924	918.14	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	919	18.76	0.73	12	0.03	49.00	1254.00	1345	20221205	-31.67	841	20230726	9.27	1220	-24.67	20230109	841	9.27	20230726	1345	-31.67	20221205	841	9.27	20230726	2.69	N	033830	500	500 억	N	N	N	N
101	20230814	130358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-7	5	-0.76	25801434	28116	73.76	918	924	916	1201	647	924	917.68	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	917	18.71	0.73	12	0.03	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	2.69	N	033830	500	500 억	N	N	N	N
102	20230814	120358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-7	5	-0.76	20296232	22114	58.02	918	924	916	1201	647	924	917.80	-350	934	929	923	918	912	931	920	500	277	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	2.69	N	033830	500	500 억	N	N	N	N
103	20230814	110358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	919	-5	5	-0.54	14427962	15724	41.25	918	924	916	1201	647	924	917.58	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	919	18.76	0.73	12	0.02	49.00	1254.00	1345	20221205	-31.67	841	20230726	9.27	1220	-24.67	20230109	841	9.27	20230726	1345	-31.67	20221205	841	9.27	20230726	2.69	N	033830	500	500 억	N	N	N	N
104	20230814	100357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-7	5	-0.76	10987004	11973	31.41	918	924	916	1201	647	924	917.65	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	917	18.71	0.73	12	0.01	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	2.69	N	033830	500	500 억	N	N	N	N
105	20230814	090358	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-7	5	-0.76	2190955	2387	6.26	918	918	917	1201	647	924	917.87	-350	934	929	923	918	912	931	920	500	277	500	620	1	1	100000000	917	18.71	0.73	12	0.00	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	2.69	N	033830	500	500 억	N	N	N	N
106	20230811	160357	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	35177366	38098	46.43	917	928	917	1201	647	924	923.34	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.04	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	2.69	N	033830	500	500 억	N	N	N	N
107	20230811	150355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	3	2	0.32	33776800	36583	44.58	917	928	917	1201	647	924	923.29	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	927	18.92	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.69	N	033830	500	500 억	N	N	N	N
108	20230811	140356	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-1	5	-0.11	21624865	23431	28.55	917	928	917	1201	647	924	922.92	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	923	18.84	0.74	12	0.02	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.69	N	033830	500	500 억	N	N	N	N
109	20230811	130355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	17285614	18733	22.83	917	928	917	1201	647	924	922.74	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.02	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	2.69	N	033830	500	500 억	N	N	N	N
110	20230811	120354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	1	2	0.11	16103798	17454	21.27	917	928	917	1201	647	924	922.64	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	925	18.88	0.74	12	0.02	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	2.69	N	033830	500	500 억	N	N	N	N
111	20230811	110352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	926	2	2	0.22	11264217	12221	14.89	917	928	917	1201	647	924	921.71	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	926	18.90	0.74	12	0.01	49.00	1254.00	1345	20221205	-31.15	841	20230726	10.11	1220	-24.10	20230109	841	10.11	20230726	1345	-31.15	20221205	841	10.11	20230726	2.69	N	033830	500	500 억	N	N	N	N
112	20230811	100350	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	921	-3	5	-0.32	5054438	5494	6.70	917	923	917	1201	647	924	919.99	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	921	18.80	0.73	12	0.01	49.00	1254.00	1345	20221205	-31.52	841	20230726	9.51	1220	-24.51	20230109	841	9.51	20230726	1345	-31.52	20221205	841	9.51	20230726	2.69	N	033830	500	500 억	N	N	N	N
113	20230811	090355	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	-2	5	-0.22	790030	860	1.05	917	922	917	1201	647	924	918.64	0	934	928	922	916	910	930	918	500	277	500	620	1	1	100000000	922	18.82	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.69	N	033830	500	500 억	N	N	N	N
114	20230810	160352	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	75567310	81998	158.13	924	928	916	1201	647	924	921.58	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.08	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	2.69	N	033830	500	500 억	N	N	N	N
115	20230810	150351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	918	-6	5	-0.65	66652349	72322	139.47	924	928	916	1201	647	924	921.61	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	918	18.73	0.73	12	0.07	49.00	1254.00	1345	20221205	-31.75	841	20230726	9.16	1220	-24.75	20230109	841	9.16	20230726	1345	-31.75	20221205	841	9.16	20230726	2.69	N	033830	500	500 억	N	N	N	N
116	20230810	140351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	32686404	35425	68.32	924	928	916	1201	647	924	922.69	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.04	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	2.69	N	033830	500	500 억	N	N	N	N
117	20230810	130347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	30197949	32727	63.11	924	928	916	1201	647	924	922.72	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.03	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	2.69	N	033830	500	500 억	N	N	N	N
118	20230810	120351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	921	-3	5	-0.32	14214053	15421	29.74	924	928	916	1201	647	924	921.73	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	921	18.80	0.73	12	0.02	49.00	1254.00	1345	20221205	-31.52	841	20230726	9.51	1220	-24.51	20230109	841	9.51	20230726	1345	-31.52	20221205	841	9.51	20230726	2.69	N	033830	500	500 억	N	N	N	N
119	20230810	110354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	921	-3	5	-0.32	8152420	8856	17.08	924	928	916	1201	647	924	920.55	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	921	18.80	0.73	12	0.01	49.00	1254.00	1345	20221205	-31.52	841	20230726	9.51	1220	-24.51	20230109	841	9.51	20230726	1345	-31.52	20221205	841	9.51	20230726	2.69	N	033830	500	500 억	N	N	N	N
120	20230810	100353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	918	-6	5	-0.65	6146384	6688	12.90	924	924	916	1201	647	924	919.02	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	918	18.73	0.73	12	0.01	49.00	1254.00	1345	20221205	-31.75	841	20230726	9.16	1220	-24.75	20230109	841	9.16	20230726	1345	-31.75	20221205	841	9.16	20230726	2.69	N	033830	500	500 억	N	N	N	N
121	20230810	090354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	0	3	0.00	924	1	0.00	924	924	924	1201	647	924	924.00	0	941	932	921	912	901	937	917	500	277	500	620	1	1	100000000	924	18.86	0.74	12	0.00	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	2.69	N	033830	500	500 억	N	N	N	N
122	20230809	160351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	6	2	0.65	47537903	51838	130.18	916	930	910	1193	643	918	917.05	0	930	924	918	912	906	921	909	500	275	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	2.68	N	033830	500	500 억	N	N	N	N
123	20230809	150347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	2	2	0.22	45520828	49655	124.70	916	930	910	1193	643	918	916.74	0	930	924	918	912	906	921	909	500	275	500	620	1	1	100000000	920	18.78	0.73	12	0.05	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	2.68	N	033830	500	500 억	N	N	N	N
124	20230809	140347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	2	2	0.22	36658497	40023	100.51	916	930	910	1193	643	918	915.94	0	930	924	918	912	906	921	909	500	275	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	2.68	N	033830	500	500 억	N	N	N	N
125	20230809	130354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	916	-2	5	-0.22	25333175	27686	69.53	916	930	910	1193	643	918	915.02	0	930	924	918	912	906	921	909	500	275	500	620	1	1	100000000	916	18.69	0.73	12	0.03	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	2.68	N	033830	500	500 억	N	N	N	N
126	20230809	120353	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-1	5	-0.11	20529423	22442	56.36	916	930	910	1193	643	918	914.78	0	930	924	918	912	906	921	909	500	275	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	2.68	N	033830	500	500 억	N	N	N	N
127	20230809	110351	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	913	-5	5	-0.54	19969797	21830	54.82	916	930	910	1193	643	918	914.79	0	930	924	918	912	906	921	909	500	275	500	620	1	1	100000000	913	18.63	0.73	12	0.02	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	2.68	N	033830	500	500 억	N	N	N	N
128	20230809	100347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	911	-7	5	-0.76	12873522	14080	35.36	916	930	910	1193	643	918	914.31	0	930	924	918	912	906	921	909	500	275	500	620	1	1	100000000	911	18.59	0.73	12	0.01	49.00	1254.00	1345	20221205	-32.27	841	20230726	8.32	1220	-25.33	20230109	841	8.32	20230726	1345	-32.27	20221205	841	8.32	20230726	2.68	N	033830	500	500 억	N	N	N	N
129	20230809	090347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	4	2	0.44	348442	380	0.95	916	922	916	1193	643	918	916.95	0	930	924	918	912	906	921	909	500	275	500	620	1	1	100000000	922	18.82	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.68	N	033830	500	500 억	N	N	N	N
130	20230808	160354	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	918	-6	5	-0.65	35408312	38595	84.48	923	924	912	1201	647	924	917.43	1	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	918	18.73	0.73	12	0.04	49.00	1254.00	1345	20221205	-31.75	841	20230726	9.16	1220	-24.75	20230109	841	9.16	20230726	1345	-31.75	20221205	841	9.16	20230726	2.66	N	033830	500	500 억	N	N	N	N
131	20230808	150349	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	912	-12	5	-1.30	32422974	35335	77.35	923	924	912	1201	647	924	917.59	1	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	912	18.61	0.73	12	0.04	49.00	1254.00	1345	20221205	-32.19	841	20230726	8.44	1220	-25.25	20230109	841	8.44	20230726	1345	-32.19	20221205	841	8.44	20230726	2.66	N	033830	500	500 억	N	N	N	N
132	20230808	140346	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	-4	5	-0.43	30188239	32890	72.00	923	924	912	1201	647	924	917.85	1	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	920	18.78	0.73	12	0.03	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	2.66	N	033830	500	500 억	N	N	N	N
133	20230808	130343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	917	-7	5	-0.76	22942666	24968	54.65	923	924	912	1201	647	924	918.88	1	936	929	926	919	916	928	918	500	277	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	2.66	N	033830	500	500 억	N	N	N	N
134	20230808	120347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	-4	5	-0.43	15423232	16744	36.65	923	924	919	1201	647	924	921.12	0	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	920	18.78	0.73	12	0.02	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	2.66	N	033830	500	500 억	N	N	N	N
135	20230808	110344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	-4	5	-0.43	12469372	13533	29.62	923	924	920	1201	647	924	921.40	0	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	920	18.78	0.73	12	0.01	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	2.66	N	033830	500	500 억	N	N	N	N
136	20230808	100349	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-1	5	-0.11	6168611	6692	14.65	923	924	920	1201	647	924	921.79	0	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	923	18.84	0.74	12	0.01	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.66	N	033830	500	500 억	N	N	N	N
137	20230808	090348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-1	5	-0.11	46150	50	0.11	923	923	923	1201	647	924	923.00	0	936	929	926	919	916	928	918	500	277	500	620	1	1	100000000	923	18.84	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.66	N	033830	500	500 억	N	N	N	N
138	20230807	160347	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	-6	5	-0.65	42167282	45443	74.16	933	933	923	1209	651	930	927.92	-26	939	934	927	922	915	937	925	500	279	500	630	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	2.66	N	033830	500	500 억	N	N	N	N
139	20230807	150345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	-3	5	-0.32	40520696	43661	71.25	933	933	923	1209	651	930	928.08	-26	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	927	18.92	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.66	N	033830	500	500 억	N	N	N	N
140	20230807	140348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	-6	5	-0.65	26346545	28368	46.29	933	933	923	1209	651	930	928.74	-26	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	924	18.86	0.74	12	0.03	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	2.66	N	033830	500	500 억	N	N	N	N
141	20230807	130345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	-1	5	-0.11	21511164	23139	37.76	933	933	923	1209	651	930	929.65	-26	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	929	18.96	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.66	N	033830	500	500 억	N	N	N	N
142	20230807	120344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-7	5	-0.75	18793006	20203	32.97	933	933	923	1209	651	930	930.21	-26	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	923	18.84	0.74	12	0.02	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.66	N	033830	500	500 억	N	N	N	N
143	20230807	110342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	0	3	0.00	12413109	13313	21.72	933	933	930	1209	651	930	932.41	0	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	930	18.98	0.74	12	0.01	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.66	N	033830	500	500 억	N	N	N	N
144	20230807	100345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	2	2	0.22	9505072	10189	16.63	933	933	930	1209	651	930	932.88	0	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	932	19.02	0.74	12	0.01	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.66	N	033830	500	500 억	N	N	N	N
145	20230807	090345	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	3	2	0.32	2052600	2200	3.59	933	933	933	1209	651	930	933.00	0	939	934	927	922	915	937	925	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.00	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	2.66	N	033830	500	500 억	N	N	N	N
146	20230804	160342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	2	2	0.22	55988656	60346	89.69	920	932	920	1206	650	928	927.79	26	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	930	18.98	0.74	12	0.06	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.66	N	033830	500	500 억	N	N	N	N
147	20230804	150342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	2	2	0.22	47824721	51569	76.64	920	932	920	1206	650	928	927.39	26	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	930	18.98	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.66	N	033830	500	500 억	N	N	N	N
148	20230804	140348	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	2	2	0.22	46220699	49841	74.07	920	932	920	1206	650	928	927.36	26	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	930	18.98	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.66	N	033830	500	500 억	N	N	N	N
149	20230804	130342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	2	2	0.22	41878977	45170	67.13	920	932	920	1206	650	928	927.14	26	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	930	18.98	0.74	12	0.05	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.66	N	033830	500	500 억	N	N	N	N
150	20230804	120342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	0	3	0.00	37055341	39977	59.41	920	932	920	1206	650	928	926.92	13	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	928	18.94	0.74	12	0.04	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.66	N	033830	500	500 억	N	N	N	N
151	20230804	110344	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	-1	5	-0.11	18041607	19430	28.88	920	932	920	1206	650	928	928.54	13	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	927	18.92	0.74	12	0.02	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.66	N	033830	500	500 억	N	N	N	N
152	20230804	100340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	-3	5	-0.32	16456584	17722	26.34	920	932	920	1206	650	928	928.60	13	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	925	18.88	0.74	12	0.02	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	2.66	N	033830	500	500 억	N	N	N	N
153	20230804	090340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	922	-6	5	-0.65	617584	671	1.00	920	922	920	1206	650	928	920.39	0	936	932	925	921	914	928	917	500	278	500	630	1	1	100000000	922	18.82	0.74	12	0.00	49.00	1254.00	1345	20221205	-31.45	841	20230726	9.63	1220	-24.43	20230109	841	9.63	20230726	1345	-31.45	20221205	841	9.63	20230726	2.66	N	033830	500	500 억	N	N	N	N
154	20230803	160340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	-6	5	-0.64	60284080	65286	71.70	929	929	918	1214	654	934	923.38	1	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	928	18.94	0.74	12	0.07	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.65	N	033830	500	500 억	N	N	N	N
155	20230803	150342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	923	-11	5	-1.18	55512371	60134	66.04	929	929	918	1214	654	934	923.14	1	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	923	18.84	0.74	12	0.06	49.00	1254.00	1345	20221205	-31.38	841	20230726	9.75	1220	-24.34	20230109	841	9.75	20230726	1345	-31.38	20221205	841	9.75	20230726	2.65	N	033830	500	500 억	N	N	N	N
156	20230803	140338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	927	-7	5	-0.75	46655561	50511	55.47	929	929	918	1214	654	934	923.67	1	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	927	18.92	0.74	12	0.05	49.00	1254.00	1345	20221205	-31.08	841	20230726	10.23	1220	-24.02	20230109	841	10.23	20230726	1345	-31.08	20221205	841	10.23	20230726	2.65	N	033830	500	500 억	N	N	N	N
157	20230803	130343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	924	-10	5	-1.07	40878190	44238	48.59	929	929	918	1214	654	934	924.05	972	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	924	18.86	0.74	12	0.04	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	2.65	N	033830	500	500 억	N	N	N	N
158	20230803	120342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	919	-15	5	-1.61	30620159	33087	36.34	929	929	919	1214	654	934	925.44	973	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	919	18.76	0.73	12	0.03	49.00	1254.00	1345	20221205	-31.67	841	20230726	9.27	1220	-24.67	20230109	841	9.27	20230726	1345	-31.67	20221205	841	9.27	20230726	2.65	N	033830	500	500 억	N	N	N	N
159	20230803	110338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	920	-14	5	-1.50	27690950	29904	32.84	929	929	919	1214	654	934	925.99	973	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	920	18.78	0.73	12	0.03	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	2.65	N	033830	500	500 억	N	N	N	N
160	20230803	100338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	-5	5	-0.54	19930626	21478	23.59	929	929	927	1214	654	934	927.96	0	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	929	18.96	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.65	N	033830	500	500 억	N	N	N	N
161	20230803	090338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	929	-5	5	-0.54	141208	152	0.17	929	929	929	1214	654	934	929.00	0	946	940	929	923	912	943	926	500	280	500	630	1	1	100000000	929	18.96	0.74	12	0.00	49.00	1254.00	1345	20221205	-30.93	841	20230726	10.46	1220	-23.85	20230109	841	10.46	20230726	1345	-30.93	20221205	841	10.46	20230726	2.65	N	033830	500	500 억	N	N	N	N
162	20230802	160340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	1	2	0.11	84685308	91052	107.99	933	935	918	1212	654	933	930.08	1	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	934	19.06	0.74	12	0.09	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.65	N	033830	500	500 억	N	N	N	N
163	20230802	150343	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	928	-5	5	-0.54	73385870	78902	93.58	933	935	918	1212	654	933	930.09	1	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	928	18.94	0.74	12	0.08	49.00	1254.00	1345	20221205	-31.00	841	20230726	10.34	1220	-23.93	20230109	841	10.34	20230726	1345	-31.00	20221205	841	10.34	20230726	2.65	N	033830	500	500 억	N	N	N	N
164	20230802	140341	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	930	-3	5	-0.32	60925823	65423	77.59	933	935	925	1212	654	933	931.26	13	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	930	18.98	0.74	12	0.07	49.00	1254.00	1345	20221205	-30.86	841	20230726	10.58	1220	-23.77	20230109	841	10.58	20230726	1345	-30.86	20221205	841	10.58	20230726	2.65	N	033830	500	500 억	N	N	N	N
165	20230802	130340	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	932	-1	5	-0.11	55737450	59859	70.99	933	935	925	1212	654	933	931.15	13	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	932	19.02	0.74	12	0.06	49.00	1254.00	1345	20221205	-30.71	841	20230726	10.82	1220	-23.61	20230109	841	10.82	20230726	1345	-30.71	20221205	841	10.82	20230726	2.65	N	033830	500	500 억	N	N	N	N
166	20230802	120337	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	931	-2	5	-0.21	46525640	49930	59.22	933	935	925	1212	654	933	931.82	13	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	931	19.00	0.74	12	0.05	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	2.65	N	033830	500	500 억	N	N	N	N
167	20230802	110335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	34880014	37455	44.42	933	935	925	1212	654	933	931.25	0	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.04	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	2.65	N	033830	500	500 억	N	N	N	N
168	20230802	100338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	10038011	10789	12.80	933	935	925	1212	654	933	930.39	0	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.01	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	2.65	N	033830	500	500 억	N	N	N	N
169	20230802	090336	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	925	-8	5	-0.86	4095263	4406	5.23	933	933	925	1212	654	933	929.47	0	945	939	931	925	917	935	921	500	279	500	630	1	1	100000000	925	18.88	0.74	12	0.00	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	2.65	N	033830	500	500 억	N	N	N	N
170	20230801	160338	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	74072658	79374	75.47	937	937	923	1212	654	933	933.21	-9	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	933	19.04	0.74	12	0.08	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	2.65	N	033830	500	500 억	N	N	N	N
171	20230801	150334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	3	2	0.32	73789741	79071	75.18	937	937	923	1212	654	933	933.21	-9	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	936	19.10	0.75	12	0.08	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	2.65	N	033830	500	500 억	N	N	N	N
172	20230801	140342	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	68283022	73171	69.57	937	937	923	1212	654	933	933.20	-9	949	941	932	924	915	945	928	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	2.65	N	033830	500	500 억	N	N	N	N
173	20230801	130335	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	3	2	0.32	23239967	24901	23.68	937	937	923	1212	654	933	933.29	4	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	936	19.10	0.75	12	0.02	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	2.65	N	033830	500	500 억	N	N	N	N
174	20230801	120336	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	934	1	2	0.11	16927680	18151	17.26	937	937	923	1212	654	933	932.60	4	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	934	19.06	0.74	12	0.02	49.00	1254.00	1345	20221205	-30.56	841	20230726	11.06	1220	-23.44	20230109	841	11.06	20230726	1345	-30.56	20221205	841	11.06	20230726	2.65	N	033830	500	500 억	N	N	N	N
175	20230801	110334	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	933	0	3	0.00	15156832	16253	15.45	937	937	923	1212	654	933	932.56	4	949	941	932	924	915	945	928	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	2.65	N	033830	500	500 억	N	N	N	N
176	20230801	100336	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	936	3	2	0.32	11682002	12522	11.91	937	937	923	1212	654	933	932.92	4	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	936	19.10	0.75	12	0.01	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	2.65	N	033830	500	500 억	N	N	N	N
177	20230801	090333	57	100.00	KOSDAQ	방송서비스	N	N	N	N		N	937	4	2	0.43	13118	14	0.01	937	937	937	1212	654	933	937.00	0	949	941	932	924	915	945	928	500	279	500	630	1	1	100000000	937	19.12	0.75	12	0.00	49.00	1254.00	1345	20221205	-30.33	841	20230726	11.41	1220	-23.20	20230109	841	11.41	20230726	1345	-30.33	20221205	841	11.41	20230726	2.65	N	033830	500	500 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History