KissMeData/058400/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	20230731	160543	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	15	2	1.65	133347202	145525	84.11	901	924	901	1180	636	908	916.31	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1222	16.48	0.59	12	0.11	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.64	N	058400	500	662 억	N	N	N	N
3	20230731	150545	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	13	2	1.43	123375498	134707	77.86	901	924	901	1180	636	908	915.88	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1220	16.45	0.59	12	0.10	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
4	20230731	140547	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	11	2	1.21	108889547	118929	68.74	901	924	901	1180	636	908	915.58	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1217	16.41	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.64	N	058400	500	662 억	N	N	N	N
5	20230731	130546	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	918	10	2	1.10	62064249	67842	39.21	901	924	901	1180	636	908	914.84	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1216	16.39	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.47	841	20221013	9.16	1140	-19.47	20230621	846	8.51	20230726	1140	-19.47	20230621	841	9.16	20221013	2.64	N	058400	500	662 억	N	N	N	N
6	20230731	120552	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	915	7	2	0.77	26063283	28650	16.56	901	919	901	1180	636	908	909.71	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1212	16.34	0.59	12	0.02	56.00	1563.00	1140	20230621	-19.74	841	20221013	8.80	1140	-19.74	20230621	846	8.16	20230726	1140	-19.74	20230621	841	8.80	20221013	2.64	N	058400	500	662 억	N	N	N	N
7	20230731	110555	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	915	7	2	0.77	22337468	24566	14.20	901	919	901	1180	636	908	909.28	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1212	16.34	0.59	12	0.02	56.00	1563.00	1140	20230621	-19.74	841	20221013	8.80	1140	-19.74	20230621	846	8.16	20230726	1140	-19.74	20230621	841	8.80	20221013	2.64	N	058400	500	662 억	N	N	N	N
8	20230731	100553	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	8	2	0.88	15168833	16702	9.65	901	919	901	1180	636	908	908.20	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1213	16.36	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.64	N	058400	500	662 억	N	N	N	N
9	20230731	090544	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-7	5	-0.77	901908	1001	0.58	901	901	901	1180	636	908	901.00	0	946	927	902	883	858	936	892	662	272	500	650	1	1	132429720	1193	16.09	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
10	20230728	160548	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	908	25	2	2.83	155636358	172723	84.19	877	921	877	1147	619	883	901.07	11	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1202	16.21	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.35	841	20221013	7.97	1140	-20.35	20230621	846	7.33	20230726	1140	-20.35	20230621	841	7.97	20221013	2.67	N	058400	500	662 억	N	N	N	N
11	20230728	150547	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	24	2	2.72	148311687	164659	80.26	877	921	877	1147	619	883	900.72	11	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1201	16.20	0.58	12	0.12	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.67	N	058400	500	662 억	N	N	N	N
12	20230728	140545	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	22	2	2.49	140864478	156401	76.23	877	921	877	1147	619	883	900.66	11	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1198	16.16	0.58	12	0.12	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.67	N	058400	500	662 억	N	N	N	N
13	20230728	130547	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	21	2	2.38	133871922	148654	72.46	877	921	877	1147	619	883	900.56	11	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1197	16.14	0.58	12	0.11	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.67	N	058400	500	662 억	N	N	N	N
14	20230728	120545	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	33	2	3.74	125529776	139435	67.96	877	921	877	1147	619	883	900.27	11	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1213	16.36	0.59	12	0.11	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.67	N	058400	500	662 억	N	N	N	N
15	20230728	110549	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	14	2	1.59	53526338	60196	29.34	877	899	877	1147	619	883	889.20	0	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1188	16.02	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	2.67	N	058400	500	662 억	N	N	N	N
16	20230728	100542	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	887	4	2	0.45	20630168	23347	11.38	877	887	877	1147	619	883	883.63	0	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1175	15.84	0.57	12	0.02	56.00	1563.00	1140	20230621	-22.19	841	20221013	5.47	1140	-22.19	20230621	846	4.85	20230726	1140	-22.19	20230621	841	5.47	20221013	2.67	N	058400	500	662 억	N	N	N	N
17	20230728	090547	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	883	0	3	0.00	2751372	3129	1.53	877	885	877	1147	619	883	879.31	0	909	895	877	863	845	903	871	662	264	500	630	1	1	132429720	1169	15.77	0.56	12	0.00	56.00	1563.00	1140	20230621	-22.54	841	20221013	4.99	1140	-22.54	20230621	846	4.37	20230726	1140	-22.54	20230621	841	4.99	20221013	2.67	N	058400	500	662 억	N	N	N	N
18	20230727	160543	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	883	15	2	1.73	179862881	204815	33.65	859	891	859	1128	608	868	878.16	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1169	15.77	0.56	12	0.15	56.00	1563.00	1140	20230621	-22.54	841	20221013	4.99	1140	-22.54	20230621	846	4.37	20230726	1140	-22.54	20230621	841	4.99	20221013	2.66	N	058400	500	662 억	N	N	N	N
19	20230727	150544	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	880	12	2	1.38	169703718	193254	31.75	859	891	859	1128	608	868	878.14	473	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1165	15.71	0.56	12	0.15	56.00	1563.00	1140	20230621	-22.81	841	20221013	4.64	1140	-22.81	20230621	846	4.02	20230726	1140	-22.81	20230621	841	4.64	20221013	2.66	N	058400	500	662 억	N	N	N	N
20	20230727	140541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	883	15	2	1.73	145090827	165301	27.16	859	891	859	1128	608	868	877.74	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1169	15.77	0.56	12	0.12	56.00	1563.00	1140	20230621	-22.54	841	20221013	4.99	1140	-22.54	20230621	846	4.37	20230726	1140	-22.54	20230621	841	4.99	20221013	2.66	N	058400	500	662 억	N	N	N	N
21	20230727	130541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	888	20	2	2.30	124511801	142027	23.34	859	891	859	1128	608	868	876.68	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1176	15.86	0.57	12	0.11	56.00	1563.00	1140	20230621	-22.11	841	20221013	5.59	1140	-22.11	20230621	846	4.96	20230726	1140	-22.11	20230621	841	5.59	20221013	2.66	N	058400	500	662 억	N	N	N	N
22	20230727	120544	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	885	17	2	1.96	104293703	119300	19.60	859	889	859	1128	608	868	874.21	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1172	15.80	0.57	12	0.09	56.00	1563.00	1140	20230621	-22.37	841	20221013	5.23	1140	-22.37	20230621	846	4.61	20230726	1140	-22.37	20230621	841	5.23	20221013	2.66	N	058400	500	662 억	N	N	N	N
23	20230727	110543	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	888	20	2	2.30	99734331	114163	18.76	859	889	859	1128	608	868	873.61	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1176	15.86	0.57	12	0.09	56.00	1563.00	1140	20230621	-22.11	841	20221013	5.59	1140	-22.11	20230621	846	4.96	20230726	1140	-22.11	20230621	841	5.59	20221013	2.66	N	058400	500	662 억	N	N	N	N
24	20230727	100542	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	883	15	2	1.73	72900724	83798	13.77	859	883	859	1128	608	868	869.96	30	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1169	15.77	0.56	12	0.06	56.00	1563.00	1140	20230621	-22.54	841	20221013	4.99	1140	-22.54	20230621	846	4.37	20230726	1140	-22.54	20230621	841	4.99	20221013	2.66	N	058400	500	662 억	N	N	N	N
25	20230727	090542	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	870	2	2	0.23	12536695	14579	2.40	859	871	859	1128	608	868	859.91	1199	924	896	871	843	818	883	830	662	260	500	620	1	1	132429720	1152	15.54	0.56	12	0.01	56.00	1563.00	1140	20230621	-23.68	841	20221013	3.45	1140	-23.68	20230621	846	2.84	20230726	1140	-23.68	20230621	841	3.45	20221013	2.66	N	058400	500	662 억	N	N	N	N
26	20230726	160540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	868	-32	5	-3.56	521671900	601742	137.03	896	899	846	1170	630	900	866.92	325	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1149	15.50	0.56	12	0.45	56.00	1563.00	1140	20230621	-23.86	841	20221013	3.21	1140	-23.86	20230621	846	2.60	20230726	1140	-23.86	20230621	841	3.21	20221013	2.68	N	058400	500	662 억	N	N	N	N
27	20230726	150544	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	860	-40	5	-4.44	484293308	558537	127.19	896	899	846	1170	630	900	867.07	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1139	15.36	0.55	12	0.42	56.00	1563.00	1140	20230621	-24.56	841	20221013	2.26	1140	-24.56	20230621	846	1.65	20230726	1140	-24.56	20230621	841	2.26	20221013	2.68	N	058400	500	662 억	N	N	N	N
28	20230726	140541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	861	-39	5	-4.33	437510209	504139	114.80	896	899	846	1170	630	900	867.83	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1140	15.38	0.55	12	0.38	56.00	1563.00	1140	20230621	-24.47	841	20221013	2.38	1140	-24.47	20230621	846	1.77	20230726	1140	-24.47	20230621	841	2.38	20221013	2.68	N	058400	500	662 억	N	N	N	N
29	20230726	130539	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	860	-40	5	-4.44	373150845	428927	97.67	896	899	846	1170	630	900	869.96	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1139	15.36	0.55	12	0.32	56.00	1563.00	1140	20230621	-24.56	841	20221013	2.26	1140	-24.56	20230621	846	1.65	20230726	1140	-24.56	20230621	841	2.26	20221013	2.68	N	058400	500	662 억	N	N	N	N
30	20230726	120540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	865	-35	5	-3.89	316197070	362464	82.54	896	899	846	1170	630	900	872.35	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1146	15.45	0.55	12	0.27	56.00	1563.00	1140	20230621	-24.12	841	20221013	2.85	1140	-24.12	20230621	846	2.25	20230726	1140	-24.12	20230621	841	2.85	20221013	2.68	N	058400	500	662 억	N	N	N	N
31	20230726	110537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	866	-34	5	-3.78	284241280	325306	74.08	896	899	846	1170	630	900	873.76	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1147	15.46	0.55	12	0.25	56.00	1563.00	1140	20230621	-24.04	841	20221013	2.97	1140	-24.04	20230621	846	2.36	20230726	1140	-24.04	20230621	841	2.97	20221013	2.68	N	058400	500	662 억	N	N	N	N
32	20230726	100541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	874	-26	5	-2.89	183354266	208419	47.46	896	899	846	1170	630	900	879.73	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1157	15.61	0.56	12	0.16	56.00	1563.00	1140	20230621	-23.33	841	20221013	3.92	1140	-23.33	20230621	846	3.31	20230726	1140	-23.33	20230621	841	3.92	20221013	2.68	N	058400	500	662 억	N	N	N	N
33	20230726	090537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	883	-17	5	-1.89	57103895	64761	14.75	896	899	846	1170	630	900	881.74	360	914	906	903	895	892	905	894	662	270	500	640	1	1	132429720	1169	15.77	0.56	12	0.05	56.00	1563.00	1140	20230621	-22.54	841	20221013	4.99	1140	-22.54	20230621	846	4.37	20230726	1140	-22.54	20230621	841	4.99	20221013	2.68	N	058400	500	662 억	N	N	N	N
34	20230725	160535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-15	5	-1.64	396160099	438591	116.38	908	911	900	1189	641	915	903.26	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1192	16.07	0.58	12	0.33	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	860	4.65	20230103	1140	-21.05	20230621	841	7.02	20221013	2.65	N	058400	500	662 억	N	N	N	N
35	20230725	150532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-14	5	-1.53	380648838	421367	111.81	908	911	900	1189	641	915	903.36	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1193	16.09	0.58	12	0.32	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	860	4.77	20230103	1140	-20.96	20230621	841	7.13	20221013	2.65	N	058400	500	662 억	N	N	N	N
36	20230725	140532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-14	5	-1.53	321791859	356019	94.47	908	911	900	1189	641	915	903.86	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1193	16.09	0.58	12	0.27	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	860	4.77	20230103	1140	-20.96	20230621	841	7.13	20221013	2.65	N	058400	500	662 억	N	N	N	N
37	20230725	130537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	-12	5	-1.31	289410955	320057	84.93	908	911	900	1189	641	915	904.24	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1196	16.12	0.58	12	0.24	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	860	5.00	20230103	1140	-20.79	20230621	841	7.37	20221013	2.65	N	058400	500	662 억	N	N	N	N
38	20230725	120537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-11	5	-1.20	206593270	228190	60.55	908	911	901	1189	641	915	905.35	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1197	16.14	0.58	12	0.17	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	860	5.12	20230103	1140	-20.70	20230621	841	7.49	20221013	2.65	N	058400	500	662 억	N	N	N	N
39	20230725	110533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	-10	5	-1.09	169739183	187443	49.74	908	911	901	1189	641	915	905.55	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1198	16.16	0.58	12	0.14	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	860	5.23	20230103	1140	-20.61	20230621	841	7.61	20221013	2.65	N	058400	500	662 억	N	N	N	N
40	20230725	100534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	-6	5	-0.66	86312255	95175	25.26	908	911	905	1189	641	915	906.87	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1204	16.23	0.58	12	0.07	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	860	5.70	20230103	1140	-20.26	20230621	841	8.09	20221013	2.65	N	058400	500	662 억	N	N	N	N
41	20230725	090533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	911	-4	5	-0.44	29238862	32206	8.55	908	911	905	1189	641	915	907.85	1	947	930	920	903	893	926	899	662	274	500	650	1	1	132429720	1206	16.27	0.58	12	0.02	56.00	1563.00	1140	20230621	-20.09	841	20221013	8.32	1140	-20.09	20230621	860	5.93	20230103	1140	-20.09	20230621	841	8.32	20221013	2.65	N	058400	500	662 억	N	N	N	N
42	20230724	160536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	915	-17	5	-1.82	334539518	364275	193.66	929	937	910	1211	653	932	918.37	3	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1212	16.34	0.59	12	0.28	56.00	1563.00	1140	20230621	-19.74	841	20221013	8.80	1140	-19.74	20230621	860	6.40	20230103	1140	-19.74	20230621	841	8.80	20221013	2.64	N	058400	500	662 억	N	N	N	N
43	20230724	150531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	914	-18	5	-1.93	318154675	346320	184.12	929	937	910	1211	653	932	918.67	3	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1210	16.32	0.58	12	0.26	56.00	1563.00	1140	20230621	-19.82	841	20221013	8.68	1140	-19.82	20230621	860	6.28	20230103	1140	-19.82	20230621	841	8.68	20221013	2.64	N	058400	500	662 억	N	N	N	N
44	20230724	140530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	913	-19	5	-2.04	248466265	269881	143.48	929	937	910	1211	653	932	920.65	3	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1209	16.30	0.58	12	0.20	56.00	1563.00	1140	20230621	-19.91	841	20221013	8.56	1140	-19.91	20230621	860	6.16	20230103	1140	-19.91	20230621	841	8.56	20221013	2.64	N	058400	500	662 억	N	N	N	N
45	20230724	130531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	917	-15	5	-1.61	184753547	200069	106.36	929	937	916	1211	653	932	923.45	1	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1214	16.38	0.59	12	0.15	56.00	1563.00	1140	20230621	-19.56	841	20221013	9.04	1140	-19.56	20230621	860	6.63	20230103	1140	-19.56	20230621	841	9.04	20221013	2.64	N	058400	500	662 억	N	N	N	N
46	20230724	120531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	-11	5	-1.18	149062014	161175	85.69	929	937	920	1211	653	932	924.85	1	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1220	16.45	0.59	12	0.12	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	860	7.09	20230103	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
47	20230724	110534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	-10	5	-1.07	113948854	123073	65.43	929	937	920	1211	653	932	925.86	1	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1221	16.46	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	860	7.21	20230103	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
48	20230724	100529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	934	2	2	0.21	63150566	68296	36.31	929	937	920	1211	653	932	924.66	1	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1237	16.68	0.60	12	0.05	56.00	1563.00	1140	20230621	-18.07	841	20221013	11.06	1140	-18.07	20230621	860	8.60	20230103	1140	-18.07	20230621	841	11.06	20221013	2.64	N	058400	500	662 억	N	N	N	N
49	20230724	090532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-1	5	-0.11	4090184	4416	2.35	929	931	924	1211	653	932	926.22	0	940	935	928	923	916	938	926	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.00	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.64	N	058400	500	662 억	N	N	N	N
50	20230721	160527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	932	-2	5	-0.21	172095273	185790	99.02	930	933	921	1214	654	934	926.29	-243	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1234	16.64	0.60	12	0.14	56.00	1563.00	1140	20230621	-18.25	841	20221013	10.82	1140	-18.25	20230621	860	8.37	20230103	1140	-18.25	20230621	841	10.82	20221013	2.63	N	058400	500	662 억	N	N	N	N
51	20230721	150530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	-10	5	-1.07	111004416	119855	63.88	930	933	924	1214	654	934	926.16	-569	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1224	16.50	0.59	12	0.09	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	860	7.44	20230103	1140	-18.95	20230621	841	9.87	20221013	2.63	N	058400	500	662 억	N	N	N	N
52	20230721	140527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	929	-5	5	-0.54	71549700	77199	41.14	930	933	924	1214	654	934	926.82	-569	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1230	16.59	0.59	12	0.06	56.00	1563.00	1140	20230621	-18.51	841	20221013	10.46	1140	-18.51	20230621	860	8.02	20230103	1140	-18.51	20230621	841	10.46	20221013	2.63	N	058400	500	662 억	N	N	N	N
53	20230721	130528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	926	-8	5	-0.86	67200836	72511	38.65	930	933	924	1214	654	934	926.77	-199	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1226	16.54	0.59	12	0.05	56.00	1563.00	1140	20230621	-18.77	841	20221013	10.11	1140	-18.77	20230621	860	7.67	20230103	1140	-18.77	20230621	841	10.11	20221013	2.63	N	058400	500	662 억	N	N	N	N
54	20230721	120534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-4	5	-0.43	43397712	46825	24.96	930	933	924	1214	654	934	926.81	-199	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1232	16.61	0.60	12	0.04	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	860	8.14	20230103	1140	-18.42	20230621	841	10.58	20221013	2.63	N	058400	500	662 억	N	N	N	N
55	20230721	110532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-3	5	-0.32	37371604	40339	21.50	930	933	924	1214	654	934	926.44	1	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1233	16.62	0.60	12	0.03	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.63	N	058400	500	662 억	N	N	N	N
56	20230721	100531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-3	5	-0.32	28858540	31154	16.60	930	933	924	1214	654	934	926.32	1	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1233	16.62	0.60	12	0.02	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.63	N	058400	500	662 억	N	N	N	N
57	20230721	090531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-4	5	-0.43	1278739	1375	0.73	930	930	929	1214	654	934	929.99	0	940	936	931	927	922	939	930	662	280	500	670	1	1	132429720	1232	16.61	0.60	12	0.00	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	860	8.14	20230103	1140	-18.42	20230621	841	10.58	20221013	2.63	N	058400	500	662 억	N	N	N	N
58	20230720	160527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	934	3	2	0.32	174238574	187411	66.95	928	935	926	1210	652	931	929.71	-1000	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1237	16.68	0.60	12	0.14	56.00	1563.00	1140	20230621	-18.07	841	20221013	11.06	1140	-18.07	20230621	860	8.60	20230103	1140	-18.07	20230621	841	11.06	20221013	2.64	N	058400	500	662 억	N	N	N	N
59	20230720	150525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	0	3	0.00	166463875	179074	63.97	928	935	926	1210	652	931	929.58	-1000	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.14	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.64	N	058400	500	662 억	N	N	N	N
60	20230720	140525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-1	5	-0.11	139954585	150532	53.78	928	935	926	1210	652	931	929.73	-1000	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1232	16.61	0.60	12	0.11	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	860	8.14	20230103	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
61	20230720	130524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	0	3	0.00	126513099	136068	48.61	928	935	926	1210	652	931	929.78	0	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.10	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.64	N	058400	500	662 억	N	N	N	N
62	20230720	120530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	0	3	0.00	100223011	107712	38.48	928	935	928	1210	652	931	930.47	0	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.08	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.64	N	058400	500	662 억	N	N	N	N
63	20230720	110528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	929	-2	5	-0.21	81163319	87193	31.15	928	935	928	1210	652	931	930.85	0	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1230	16.59	0.59	12	0.07	56.00	1563.00	1140	20230621	-18.51	841	20221013	10.46	1140	-18.51	20230621	860	8.02	20230103	1140	-18.51	20230621	841	10.46	20221013	2.64	N	058400	500	662 억	N	N	N	N
64	20230720	100524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-1	5	-0.11	59217543	63584	22.72	928	935	928	1210	652	931	931.33	0	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1232	16.61	0.60	12	0.05	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	860	8.14	20230103	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
65	20230720	090523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	933	2	2	0.21	10018385	10770	3.85	928	933	928	1210	652	931	930.21	0	962	946	938	922	914	942	918	662	279	500	670	1	1	132429720	1236	16.66	0.60	12	0.01	56.00	1563.00	1140	20230621	-18.16	841	20221013	10.94	1140	-18.16	20230621	860	8.49	20230103	1140	-18.16	20230621	841	10.94	20221013	2.64	N	058400	500	662 억	N	N	N	N
66	20230719	160534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-19	5	-2.00	256222618	274001	97.00	948	954	930	1235	665	950	935.15	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1233	16.62	0.60	12	0.21	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.79	N	058400	500	662 억	N	N	N	N
67	20230719	150532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	936	-14	5	-1.47	214709141	229439	81.22	948	954	930	1235	665	950	935.80	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1240	16.71	0.60	12	0.17	56.00	1563.00	1140	20230621	-17.89	841	20221013	11.30	1140	-17.89	20230621	860	8.84	20230103	1140	-17.89	20230621	841	11.30	20221013	2.79	N	058400	500	662 억	N	N	N	N
68	20230719	140534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	934	-16	5	-1.68	157843283	168545	59.66	948	954	930	1235	665	950	936.51	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1237	16.68	0.60	12	0.13	56.00	1563.00	1140	20230621	-18.07	841	20221013	11.06	1140	-18.07	20230621	860	8.60	20230103	1140	-18.07	20230621	841	11.06	20221013	2.79	N	058400	500	662 억	N	N	N	N
69	20230719	130528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	939	-11	5	-1.16	134488866	143528	50.81	948	954	930	1235	665	950	937.02	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1244	16.77	0.60	12	0.11	56.00	1563.00	1140	20230621	-17.63	841	20221013	11.65	1140	-17.63	20230621	860	9.19	20230103	1140	-17.63	20230621	841	11.65	20221013	2.79	N	058400	500	662 억	N	N	N	N
70	20230719	120533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	937	-13	5	-1.37	117894035	125791	44.53	948	954	930	1235	665	950	937.22	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1241	16.73	0.60	12	0.09	56.00	1563.00	1140	20230621	-17.81	841	20221013	11.41	1140	-17.81	20230621	860	8.95	20230103	1140	-17.81	20230621	841	11.41	20221013	2.79	N	058400	500	662 억	N	N	N	N
71	20230719	110534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	939	-11	5	-1.16	94185168	100404	35.54	948	954	930	1235	665	950	938.06	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1244	16.77	0.60	12	0.08	56.00	1563.00	1140	20230621	-17.63	841	20221013	11.65	1140	-17.63	20230621	860	9.19	20230103	1140	-17.63	20230621	841	11.65	20221013	2.79	N	058400	500	662 억	N	N	N	N
72	20230719	100530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	939	-11	5	-1.16	75957402	80949	28.66	948	954	930	1235	665	950	938.34	4	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1244	16.77	0.60	12	0.06	56.00	1563.00	1140	20230621	-17.63	841	20221013	11.65	1140	-17.63	20230621	860	9.19	20230103	1140	-17.63	20230621	841	11.65	20221013	2.79	N	058400	500	662 억	N	N	N	N
73	20230719	090529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	952	2	2	0.21	17047508	17926	6.35	948	954	948	1235	665	950	950.99	1	973	961	945	933	917	967	939	662	285	500	680	1	1	132429720	1261	17.00	0.61	12	0.01	56.00	1563.00	1140	20230621	-16.49	841	20221013	13.20	1140	-16.49	20230621	860	10.70	20230103	1140	-16.49	20230621	841	13.20	20221013	2.79	N	058400	500	662 억	N	N	N	N
74	20230718	160529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	950	0	3	0.00	257668644	274604	36.95	941	957	929	1235	665	950	938.11	3	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1258	16.96	0.61	12	0.21	56.00	1563.00	1140	20230621	-16.67	841	20221013	12.96	1140	-16.67	20230621	860	10.47	20230103	1140	-16.67	20230621	841	12.96	20221013	2.79	N	058400	500	662 억	N	N	N	N
75	20230718	150529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	936	-14	5	-1.47	205318277	219259	29.50	941	957	929	1235	665	950	936.42	1075	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1240	16.71	0.60	12	0.17	56.00	1563.00	1140	20230621	-17.89	841	20221013	11.30	1140	-17.89	20230621	860	8.84	20230103	1140	-17.89	20230621	841	11.30	20221013	2.79	N	058400	500	662 억	N	N	N	N
76	20230718	140526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	934	-16	5	-1.68	186235618	198835	26.75	941	957	929	1235	665	950	936.63	1075	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1237	16.68	0.60	12	0.15	56.00	1563.00	1140	20230621	-18.07	841	20221013	11.06	1140	-18.07	20230621	860	8.60	20230103	1140	-18.07	20230621	841	11.06	20221013	2.79	N	058400	500	662 억	N	N	N	N
77	20230718	130527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	936	-14	5	-1.47	173477910	185165	24.91	941	957	929	1235	665	950	936.88	1075	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1240	16.71	0.60	12	0.14	56.00	1563.00	1140	20230621	-17.89	841	20221013	11.30	1140	-17.89	20230621	860	8.84	20230103	1140	-17.89	20230621	841	11.30	20221013	2.79	N	058400	500	662 억	N	N	N	N
78	20230718	120530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	932	-18	5	-1.89	102822572	109326	14.71	941	957	931	1235	665	950	940.51	1075	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1234	16.64	0.60	12	0.08	56.00	1563.00	1140	20230621	-18.25	841	20221013	10.82	1140	-18.25	20230621	860	8.37	20230103	1140	-18.25	20230621	841	10.82	20221013	2.79	N	058400	500	662 억	N	N	N	N
79	20230718	110530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	940	-10	5	-1.05	55657822	58928	7.93	941	957	939	1235	665	950	944.51	1073	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1245	16.79	0.60	12	0.04	56.00	1563.00	1140	20230621	-17.54	841	20221013	11.77	1140	-17.54	20230621	860	9.30	20230103	1140	-17.54	20230621	841	11.77	20221013	2.79	N	058400	500	662 억	N	N	N	N
80	20230718	100525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	947	-3	5	-0.32	43287774	45778	6.16	941	957	941	1235	665	950	945.60	1073	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1254	16.91	0.61	12	0.03	56.00	1563.00	1140	20230621	-16.93	841	20221013	12.60	1140	-16.93	20230621	860	10.12	20230103	1140	-16.93	20230621	841	12.60	20221013	2.79	N	058400	500	662 억	N	N	N	N
81	20230718	090525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	946	-4	5	-0.42	17959701	19005	2.56	941	957	941	1235	665	950	945.00	1644	969	959	944	934	919	952	927	662	285	500	680	1	1	132429720	1253	16.89	0.61	12	0.01	56.00	1563.00	1140	20230621	-17.02	841	20221013	12.49	1140	-17.02	20230621	860	10.00	20230103	1140	-17.02	20230621	841	12.49	20221013	2.79	N	058400	500	662 억	N	N	N	N
82	20230717	160527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	950	-4	5	-0.42	694929714	741118	320.91	954	954	929	1240	668	954	937.68	3	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1258	16.96	0.61	12	0.56	56.00	1563.00	1140	20230621	-16.67	841	20221013	12.96	1140	-16.67	20230621	860	10.47	20230103	1140	-16.67	20230621	841	12.96	20221013	2.80	N	058400	500	662 억	N	N	N	N
83	20230717	150524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	942	-12	5	-1.26	621438468	663504	287.30	954	954	929	1240	668	954	936.60	3	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1247	16.82	0.60	12	0.50	56.00	1563.00	1140	20230621	-17.37	841	20221013	12.01	1140	-17.37	20230621	860	9.53	20230103	1140	-17.37	20230621	841	12.01	20221013	2.80	N	058400	500	662 억	N	N	N	N
84	20230717	140526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	939	-15	5	-1.57	595327108	635691	275.26	954	954	929	1240	668	954	936.50	7934	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1244	16.77	0.60	12	0.48	56.00	1563.00	1140	20230621	-17.63	841	20221013	11.65	1140	-17.63	20230621	860	9.19	20230103	1140	-17.63	20230621	841	11.65	20221013	2.80	N	058400	500	662 억	N	N	N	N
85	20230717	130522	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	938	-16	5	-1.68	523063282	558337	241.77	954	954	929	1240	668	954	936.82	7934	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1242	16.75	0.60	12	0.42	56.00	1563.00	1140	20230621	-17.72	841	20221013	11.53	1140	-17.72	20230621	860	9.07	20230103	1140	-17.72	20230621	841	11.53	20221013	2.80	N	058400	500	662 억	N	N	N	N
86	20230717	120527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	933	-21	5	-2.20	504275510	538251	233.07	954	954	929	1240	668	954	936.88	7934	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1236	16.66	0.60	12	0.41	56.00	1563.00	1140	20230621	-18.16	841	20221013	10.94	1140	-18.16	20230621	860	8.49	20230103	1140	-18.16	20230621	841	10.94	20221013	2.80	N	058400	500	662 억	N	N	N	N
87	20230717	110521	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-23	5	-2.41	367270019	391238	169.41	954	954	931	1240	668	954	938.74	3	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1233	16.62	0.60	12	0.30	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	860	8.26	20230103	1140	-18.33	20230621	841	10.70	20221013	2.80	N	058400	500	662 억	N	N	N	N
88	20230717	100523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	937	-17	5	-1.78	212427419	225648	97.71	954	954	936	1240	668	954	941.41	3	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1241	16.73	0.60	12	0.17	56.00	1563.00	1140	20230621	-17.81	841	20221013	11.41	1140	-17.81	20230621	860	8.95	20230103	1140	-17.81	20230621	841	11.41	20221013	2.80	N	058400	500	662 억	N	N	N	N
89	20230717	090521	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	0	3	0.00	1365028	1432	0.62	954	954	953	1240	668	954	953.23	0	986	969	959	942	932	965	938	662	286	500	680	1	1	132429720	1263	17.04	0.61	12	0.00	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.80	N	058400	500	662 억	N	N	N	N
90	20230714	160521	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	-18	5	-1.85	214552861	224224	156.77	970	976	949	1263	681	972	956.88	-371	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1263	17.04	0.61	12	0.17	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.80	N	058400	500	662 억	N	N	N	N
91	20230714	150524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	953	-19	5	-1.95	208421204	217795	152.28	970	976	949	1263	681	972	956.96	-92	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1262	17.02	0.61	12	0.16	56.00	1563.00	1140	20230621	-16.40	841	20221013	13.32	1140	-16.40	20230621	860	10.81	20230103	1140	-16.40	20230621	841	13.32	20221013	2.80	N	058400	500	662 억	N	N	N	N
92	20230714	140526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	960	-12	5	-1.23	146567588	152769	106.81	970	976	951	1263	681	972	959.41	-92	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1271	17.14	0.61	12	0.12	56.00	1563.00	1140	20230621	-15.79	841	20221013	14.15	1140	-15.79	20230621	860	11.63	20230103	1140	-15.79	20230621	841	14.15	20221013	2.80	N	058400	500	662 억	N	N	N	N
93	20230714	130519	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	956	-16	5	-1.65	144236204	150335	105.11	970	976	951	1263	681	972	959.43	-92	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1266	17.07	0.61	12	0.11	56.00	1563.00	1140	20230621	-16.14	841	20221013	13.67	1140	-16.14	20230621	860	11.16	20230103	1140	-16.14	20230621	841	13.67	20221013	2.80	N	058400	500	662 억	N	N	N	N
94	20230714	120521	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	-18	5	-1.85	128566507	133914	93.63	970	976	952	1263	681	972	960.07	-92	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1263	17.04	0.61	12	0.10	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.80	N	058400	500	662 억	N	N	N	N
95	20230714	110523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	958	-14	5	-1.44	79307670	82324	57.56	970	976	955	1263	681	972	963.36	-94	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1269	17.11	0.61	12	0.06	56.00	1563.00	1140	20230621	-15.96	841	20221013	13.91	1140	-15.96	20230621	860	11.40	20230103	1140	-15.96	20230621	841	13.91	20221013	2.80	N	058400	500	662 억	N	N	N	N
96	20230714	100526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	960	-12	5	-1.23	64594767	66963	46.82	970	976	955	1263	681	972	964.63	-87	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1271	17.14	0.61	12	0.05	56.00	1563.00	1140	20230621	-15.79	841	20221013	14.15	1140	-15.79	20230621	860	11.63	20230103	1140	-15.79	20230621	841	14.15	20221013	2.80	N	058400	500	662 억	N	N	N	N
97	20230714	090523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	976	4	2	0.41	4568020	4685	3.28	970	976	970	1263	681	972	975.03	-374	993	982	974	963	955	988	969	662	291	500	690	1	1	132429720	1293	17.43	0.62	12	0.00	56.00	1563.00	1140	20230621	-14.39	841	20221013	16.05	1140	-14.39	20230621	860	13.49	20230103	1140	-14.39	20230621	841	16.05	20221013	2.80	N	058400	500	662 억	N	N	N	N
98	20230713	160520	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	972	8	2	0.83	138567753	142743	58.01	966	985	966	1253	675	964	970.73	-4	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1287	17.36	0.62	12	0.11	56.00	1563.00	1140	20230621	-14.74	841	20221013	15.58	1140	-14.74	20230621	860	13.02	20230103	1140	-14.74	20230621	841	15.58	20221013	2.79	N	058400	500	662 억	N	N	N	N
99	20230713	150518	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	968	4	2	0.41	120760018	124411	50.56	966	985	966	1253	675	964	970.65	-395	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1282	17.29	0.62	12	0.09	56.00	1563.00	1140	20230621	-15.09	841	20221013	15.10	1140	-15.09	20230621	860	12.56	20230103	1140	-15.09	20230621	841	15.10	20221013	2.79	N	058400	500	662 억	N	N	N	N
100	20230713	140517	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	971	7	2	0.73	102501836	105557	42.90	966	985	966	1253	675	964	971.06	-395	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1286	17.34	0.62	12	0.08	56.00	1563.00	1140	20230621	-14.82	841	20221013	15.46	1140	-14.82	20230621	860	12.91	20230103	1140	-14.82	20230621	841	15.46	20221013	2.79	N	058400	500	662 억	N	N	N	N
101	20230713	130519	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	972	8	2	0.83	98967286	101920	41.42	966	985	966	1253	675	964	971.03	-395	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1287	17.36	0.62	12	0.08	56.00	1563.00	1140	20230621	-14.74	841	20221013	15.58	1140	-14.74	20230621	860	13.02	20230103	1140	-14.74	20230621	841	15.58	20221013	2.79	N	058400	500	662 억	N	N	N	N
102	20230713	120515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	969	5	2	0.52	90095299	92778	37.70	966	985	966	1253	675	964	971.08	-395	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1283	17.30	0.62	12	0.07	56.00	1563.00	1140	20230621	-15.00	841	20221013	15.22	1140	-15.00	20230621	860	12.67	20230103	1140	-15.00	20230621	841	15.22	20221013	2.79	N	058400	500	662 억	N	N	N	N
103	20230713	110519	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	973	9	2	0.93	70875408	72959	29.65	966	985	966	1253	675	964	971.44	0	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1289	17.38	0.62	12	0.06	56.00	1563.00	1140	20230621	-14.65	841	20221013	15.70	1140	-14.65	20230621	860	13.14	20230103	1140	-14.65	20230621	841	15.70	20221013	2.79	N	058400	500	662 억	N	N	N	N
104	20230713	100518	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	969	5	2	0.52	46497182	47872	19.45	966	985	966	1253	675	964	971.28	0	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1283	17.30	0.62	12	0.04	56.00	1563.00	1140	20230621	-15.00	841	20221013	15.22	1140	-15.00	20230621	860	12.67	20230103	1140	-15.00	20230621	841	15.22	20221013	2.79	N	058400	500	662 억	N	N	N	N
105	20230713	090442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	973	9	2	0.93	13930591	14277	5.80	966	985	966	1253	675	964	975.74	0	972	967	959	954	946	970	957	662	289	500	690	1	1	132429720	1289	17.38	0.62	12	0.01	56.00	1563.00	1140	20230621	-14.65	841	20221013	15.70	1140	-14.65	20230621	860	13.14	20230103	1140	-14.65	20230621	841	15.70	20221013	2.79	N	058400	500	662 억	N	N	N	N
106	20230712	160515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	964	11	2	1.15	231284525	242030	129.09	952	964	951	1238	668	953	955.60	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1277	17.21	0.62	12	0.18	56.00	1563.00	1140	20230621	-15.44	841	20221013	14.63	1140	-15.44	20230621	860	12.09	20230103	1140	-15.44	20230621	841	14.63	20221013	2.84	N	058400	500	662 억	N	N	N	N
107	20230712	150512	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	956	3	2	0.31	181015478	189695	101.17	952	963	951	1238	668	953	954.24	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1266	17.07	0.61	12	0.14	56.00	1563.00	1140	20230621	-16.14	841	20221013	13.67	1140	-16.14	20230621	860	11.16	20230103	1140	-16.14	20230621	841	13.67	20221013	2.84	N	058400	500	662 억	N	N	N	N
108	20230712	140511	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	956	3	2	0.31	143812180	150736	80.39	952	963	951	1238	668	953	954.07	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1266	17.07	0.61	12	0.11	56.00	1563.00	1140	20230621	-16.14	841	20221013	13.67	1140	-16.14	20230621	860	11.16	20230103	1140	-16.14	20230621	841	13.67	20221013	2.84	N	058400	500	662 억	N	N	N	N
109	20230712	130513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	955	2	2	0.21	132991764	139416	74.36	952	963	951	1238	668	953	953.92	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1265	17.05	0.61	12	0.11	56.00	1563.00	1140	20230621	-16.23	841	20221013	13.56	1140	-16.23	20230621	860	11.05	20230103	1140	-16.23	20230621	841	13.56	20221013	2.84	N	058400	500	662 억	N	N	N	N
110	20230712	120514	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	1	2	0.10	63272569	66253	35.34	952	963	951	1238	668	953	955.01	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1263	17.04	0.61	12	0.05	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.84	N	058400	500	662 억	N	N	N	N
111	20230712	110513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	1	2	0.10	57566344	60272	32.15	952	963	951	1238	668	953	955.11	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1263	17.04	0.61	12	0.05	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.84	N	058400	500	662 억	N	N	N	N
112	20230712	100515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	955	2	2	0.21	26508687	27710	14.78	952	963	951	1238	668	953	956.65	2772	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1265	17.05	0.61	12	0.02	56.00	1563.00	1140	20230621	-16.23	841	20221013	13.56	1140	-16.23	20230621	860	11.05	20230103	1140	-16.23	20230621	841	13.56	20221013	2.84	N	058400	500	662 억	N	N	N	N
113	20230712	090514	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	959	6	2	0.63	5816212	6093	3.25	952	959	951	1238	668	953	954.57	0	967	959	949	941	931	964	946	662	285	500	680	1	1	132429720	1270	17.12	0.61	12	0.00	56.00	1563.00	1140	20230621	-15.88	841	20221013	14.03	1140	-15.88	20230621	860	11.51	20230103	1140	-15.88	20230621	841	14.03	20221013	2.84	N	058400	500	662 억	N	N	N	N
114	20230711	160507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	953	14	2	1.49	177553772	187139	43.48	939	957	939	1220	658	939	948.78	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1262	17.02	0.61	12	0.14	56.00	1563.00	1140	20230621	-16.40	841	20221013	13.32	1140	-16.40	20230621	860	10.81	20230103	1140	-16.40	20230621	841	13.32	20221013	2.87	N	058400	500	662 억	N	N	N	N
115	20230711	150507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	951	12	2	1.28	162117248	170922	39.71	939	957	939	1220	658	939	948.49	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1259	16.98	0.61	12	0.13	56.00	1563.00	1140	20230621	-16.58	841	20221013	13.08	1140	-16.58	20230621	860	10.58	20230103	1140	-16.58	20230621	841	13.08	20221013	2.87	N	058400	500	662 억	N	N	N	N
116	20230711	140505	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	951	12	2	1.28	132205847	139394	32.39	939	957	939	1220	658	939	948.43	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1259	16.98	0.61	12	0.11	56.00	1563.00	1140	20230621	-16.58	841	20221013	13.08	1140	-16.58	20230621	860	10.58	20230103	1140	-16.58	20230621	841	13.08	20221013	2.87	N	058400	500	662 억	N	N	N	N
117	20230711	130457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	952	13	2	1.38	127433815	134376	31.22	939	957	939	1220	658	939	948.34	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1261	17.00	0.61	12	0.10	56.00	1563.00	1140	20230621	-16.49	841	20221013	13.20	1140	-16.49	20230621	860	10.70	20230103	1140	-16.49	20230621	841	13.20	20221013	2.87	N	058400	500	662 억	N	N	N	N
118	20230711	120509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	950	11	2	1.17	101026282	106593	24.77	939	957	939	1220	658	939	947.78	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1258	16.96	0.61	12	0.08	56.00	1563.00	1140	20230621	-16.67	841	20221013	12.96	1140	-16.67	20230621	860	10.47	20230103	1140	-16.67	20230621	841	12.96	20221013	2.87	N	058400	500	662 억	N	N	N	N
119	20230711	110512	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	950	11	2	1.17	90281401	95269	22.13	939	957	939	1220	658	939	947.65	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1258	16.96	0.61	12	0.07	56.00	1563.00	1140	20230621	-16.67	841	20221013	12.96	1140	-16.67	20230621	860	10.47	20230103	1140	-16.67	20230621	841	12.96	20221013	2.87	N	058400	500	662 억	N	N	N	N
120	20230711	100510	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	949	10	2	1.06	49941331	52906	12.29	939	950	939	1220	658	939	943.96	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1257	16.95	0.61	12	0.04	56.00	1563.00	1140	20230621	-16.75	841	20221013	12.84	1140	-16.75	20230621	860	10.35	20230103	1140	-16.75	20230621	841	12.84	20221013	2.87	N	058400	500	662 억	N	N	N	N
121	20230711	090509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	942	3	2	0.32	13946424	14840	3.45	939	942	939	1220	658	939	939.79	0	955	947	943	935	931	945	933	662	281	500	670	1	1	132429720	1247	16.82	0.60	12	0.01	56.00	1563.00	1140	20230621	-17.37	841	20221013	12.01	1140	-17.37	20230621	860	9.53	20230103	1140	-17.37	20230621	841	12.01	20221013	2.87	N	058400	500	662 억	N	N	N	N
122	20230710	160506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	939	-7	5	-0.74	402384588	425956	158.09	948	951	939	1229	663	946	944.69	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1244	16.77	0.60	12	0.32	56.00	1563.00	1140	20230621	-17.63	841	20221013	11.65	1140	-17.63	20230621	860	9.19	20230103	1140	-17.63	20230621	841	11.65	20221013	2.93	N	058400	500	662 억	N	N	N	N
123	20230710	150504	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	948	2	2	0.21	315602220	333750	123.87	948	951	939	1229	663	946	945.62	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1255	16.93	0.61	12	0.25	56.00	1563.00	1140	20230621	-16.84	841	20221013	12.72	1140	-16.84	20230621	860	10.23	20230103	1140	-16.84	20230621	841	12.72	20221013	2.93	N	058400	500	662 억	N	N	N	N
124	20230710	140501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	948	2	2	0.21	296598815	313647	116.41	948	951	939	1229	663	946	945.65	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1255	16.93	0.61	12	0.24	56.00	1563.00	1140	20230621	-16.84	841	20221013	12.72	1140	-16.84	20230621	860	10.23	20230103	1140	-16.84	20230621	841	12.72	20221013	2.93	N	058400	500	662 억	N	N	N	N
125	20230710	130457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	947	1	2	0.11	271361523	286932	106.49	948	951	939	1229	663	946	945.73	814	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1254	16.91	0.61	12	0.22	56.00	1563.00	1140	20230621	-16.93	841	20221013	12.60	1140	-16.93	20230621	860	10.12	20230103	1140	-16.93	20230621	841	12.60	20221013	2.93	N	058400	500	662 억	N	N	N	N
126	20230710	120507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	947	1	2	0.11	146846182	155080	57.56	948	951	943	1229	663	946	946.91	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1254	16.91	0.61	12	0.12	56.00	1563.00	1140	20230621	-16.93	841	20221013	12.60	1140	-16.93	20230621	860	10.12	20230103	1140	-16.93	20230621	841	12.60	20221013	2.93	N	058400	500	662 억	N	N	N	N
127	20230710	110507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	949	3	2	0.32	98915358	104431	38.76	948	951	943	1229	663	946	947.18	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1257	16.95	0.61	12	0.08	56.00	1563.00	1140	20230621	-16.75	841	20221013	12.84	1140	-16.75	20230621	860	10.35	20230103	1140	-16.75	20230621	841	12.84	20221013	2.93	N	058400	500	662 억	N	N	N	N
128	20230710	100507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	946	0	3	0.00	65853930	69590	25.83	948	949	943	1229	663	946	946.31	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1253	16.89	0.61	12	0.05	56.00	1563.00	1140	20230621	-17.02	841	20221013	12.49	1140	-17.02	20230621	860	10.00	20230103	1140	-17.02	20230621	841	12.49	20221013	2.93	N	058400	500	662 억	N	N	N	N
129	20230710	090502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	948	2	2	0.21	4763462	5023	1.86	948	949	948	1229	663	946	948.33	0	972	958	952	938	932	956	936	662	283	500	680	1	1	132429720	1255	16.93	0.61	12	0.00	56.00	1563.00	1140	20230621	-16.84	841	20221013	12.72	1140	-16.84	20230621	860	10.23	20230103	1140	-16.84	20230621	841	12.72	20221013	2.93	N	058400	500	662 억	N	N	N	N
130	20230707	160500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	946	-16	5	-1.66	255809936	268272	42.28	952	966	946	1250	674	962	953.58	1	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1253	16.89	0.61	12	0.20	56.00	1563.00	1140	20230621	-17.02	841	20221013	12.49	1140	-17.02	20230621	860	10.00	20230103	1140	-17.02	20230621	841	12.49	20221013	2.94	N	058400	500	662 억	N	N	N	N
131	20230707	150502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	953	-9	5	-0.94	216045666	226311	35.67	952	966	947	1250	674	962	954.64	1	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1262	17.02	0.61	12	0.17	56.00	1563.00	1140	20230621	-16.40	841	20221013	13.32	1140	-16.40	20230621	860	10.81	20230103	1140	-16.40	20230621	841	13.32	20221013	2.94	N	058400	500	662 억	N	N	N	N
132	20230707	140510	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	955	-7	5	-0.73	180806257	189327	29.84	952	966	947	1250	674	962	954.99	9505	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1265	17.05	0.61	12	0.14	56.00	1563.00	1140	20230621	-16.23	841	20221013	13.56	1140	-16.23	20230621	860	11.05	20230103	1140	-16.23	20230621	841	13.56	20221013	2.94	N	058400	500	662 억	N	N	N	N
133	20230707	130506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	952	-10	5	-1.04	167380938	175243	27.62	952	966	947	1250	674	962	955.14	9505	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1261	17.00	0.61	12	0.13	56.00	1563.00	1140	20230621	-16.49	841	20221013	13.20	1140	-16.49	20230621	860	10.70	20230103	1140	-16.49	20230621	841	13.20	20221013	2.94	N	058400	500	662 억	N	N	N	N
134	20230707	120505	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	948	-14	5	-1.46	123068366	128584	20.27	952	966	948	1250	674	962	957.10	2	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1255	16.93	0.61	12	0.10	56.00	1563.00	1140	20230621	-16.84	841	20221013	12.72	1140	-16.84	20230621	860	10.23	20230103	1140	-16.84	20230621	841	12.72	20221013	2.94	N	058400	500	662 억	N	N	N	N
135	20230707	110507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	962	0	3	0.00	82432762	85905	13.54	952	966	952	1250	674	962	959.58	1	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1274	17.18	0.62	12	0.06	56.00	1563.00	1140	20230621	-15.61	841	20221013	14.39	1140	-15.61	20230621	860	11.86	20230103	1140	-15.61	20230621	841	14.39	20221013	2.94	N	058400	500	662 억	N	N	N	N
136	20230707	100501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	960	-2	5	-0.21	52148267	54407	8.58	952	965	952	1250	674	962	958.48	1	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1271	17.14	0.61	12	0.04	56.00	1563.00	1140	20230621	-15.79	841	20221013	14.15	1140	-15.79	20230621	860	11.63	20230103	1140	-15.79	20230621	841	14.15	20221013	2.94	N	058400	500	662 억	N	N	N	N
137	20230707	090500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	952	-10	5	-1.04	9547854	10029	1.58	952	958	952	1250	674	962	952.02	1	990	975	962	947	934	969	941	662	288	500	690	1	1	132429720	1261	17.00	0.61	12	0.01	56.00	1563.00	1140	20230621	-16.49	841	20221013	13.20	1140	-16.49	20230621	860	10.70	20230103	1140	-16.49	20230621	841	13.20	20221013	2.94	N	058400	500	662 억	N	N	N	N
138	20230706	160501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	962	-12	5	-1.23	605961001	633262	168.96	975	977	949	1266	682	974	956.88	349	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1274	17.18	0.62	12	0.48	56.00	1563.00	1140	20230621	-15.61	841	20221013	14.39	1140	-15.61	20230621	860	11.86	20230103	1140	-15.61	20230621	841	14.39	20221013	2.94	N	058400	500	662 억	N	N	N	N
139	20230706	150502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	951	-23	5	-2.36	557514976	582559	155.43	975	977	949	1266	682	974	957.01	349	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1259	16.98	0.61	12	0.44	56.00	1563.00	1140	20230621	-16.58	841	20221013	13.08	1140	-16.58	20230621	860	10.58	20230103	1140	-16.58	20230621	841	13.08	20221013	2.94	N	058400	500	662 억	N	N	N	N
140	20230706	140502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	954	-20	5	-2.05	506209249	528586	141.03	975	977	950	1266	682	974	957.67	349	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1263	17.04	0.61	12	0.40	56.00	1563.00	1140	20230621	-16.32	841	20221013	13.44	1140	-16.32	20230621	860	10.93	20230103	1140	-16.32	20230621	841	13.44	20221013	2.94	N	058400	500	662 억	N	N	N	N
141	20230706	130502	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	956	-18	5	-1.85	339068768	352915	94.16	975	977	951	1266	682	974	960.77	3	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1266	17.07	0.61	12	0.27	56.00	1563.00	1140	20230621	-16.14	841	20221013	13.67	1140	-16.14	20230621	860	11.16	20230103	1140	-16.14	20230621	841	13.67	20221013	2.94	N	058400	500	662 억	N	N	N	N
142	20230706	120500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	958	-16	5	-1.64	309905124	322434	86.03	975	977	951	1266	682	974	961.14	3	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1269	17.11	0.61	12	0.24	56.00	1563.00	1140	20230621	-15.96	841	20221013	13.91	1140	-15.96	20230621	860	11.40	20230103	1140	-15.96	20230621	841	13.91	20221013	2.94	N	058400	500	662 억	N	N	N	N
143	20230706	110504	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	961	-13	5	-1.33	287785079	299389	79.88	975	977	951	1266	682	974	961.24	3	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1273	17.16	0.61	12	0.23	56.00	1563.00	1140	20230621	-15.70	841	20221013	14.27	1140	-15.70	20230621	860	11.74	20230103	1140	-15.70	20230621	841	14.27	20221013	2.94	N	058400	500	662 억	N	N	N	N
144	20230706	100501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	959	-15	5	-1.54	208909307	216892	57.87	975	977	955	1266	682	974	963.20	3	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1270	17.12	0.61	12	0.16	56.00	1563.00	1140	20230621	-15.88	841	20221013	14.03	1140	-15.88	20230621	860	11.51	20230103	1140	-15.88	20230621	841	14.03	20221013	2.94	N	058400	500	662 억	N	N	N	N
145	20230706	090501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	977	3	2	0.31	7926306	8146	2.17	975	977	970	1266	682	974	973.03	0	997	985	978	966	959	982	963	662	292	500	700	1	1	132429720	1294	17.45	0.63	12	0.01	56.00	1563.00	1140	20230621	-14.30	841	20221013	16.17	1140	-14.30	20230621	860	13.60	20230103	1140	-14.30	20230621	841	16.17	20221013	2.94	N	058400	500	662 억	N	N	N	N
146	20230705	160459	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	974	-13	5	-1.32	362087835	370734	173.89	988	990	971	1283	691	987	976.71	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1290	17.39	0.62	12	0.28	56.00	1563.00	1140	20230621	-14.56	841	20221013	15.81	1140	-14.56	20230621	860	13.26	20230103	1140	-14.56	20230621	841	15.81	20221013	2.92	N	058400	500	662 억	N	N	N	N
147	20230705	150458	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	974	-13	5	-1.32	336322939	344242	161.46	988	990	971	1283	691	987	977.00	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1290	17.39	0.62	12	0.26	56.00	1563.00	1140	20230621	-14.56	841	20221013	15.81	1140	-14.56	20230621	860	13.26	20230103	1140	-14.56	20230621	841	15.81	20221013	2.92	N	058400	500	662 억	N	N	N	N
148	20230705	140453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	973	-14	5	-1.42	286252669	292821	137.34	988	990	972	1283	691	987	977.57	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1289	17.38	0.62	12	0.22	56.00	1563.00	1140	20230621	-14.65	841	20221013	15.70	1140	-14.65	20230621	860	13.14	20230103	1140	-14.65	20230621	841	15.70	20221013	2.92	N	058400	500	662 억	N	N	N	N
149	20230705	130453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	980	-7	5	-0.71	266089954	272179	127.66	988	990	972	1283	691	987	977.63	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1298	17.50	0.63	12	0.21	56.00	1563.00	1140	20230621	-14.04	841	20221013	16.53	1140	-14.04	20230621	860	13.95	20230103	1140	-14.04	20230621	841	16.53	20221013	2.92	N	058400	500	662 억	N	N	N	N
150	20230705	120452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	982	-5	5	-0.51	246922486	252599	118.48	988	990	972	1283	691	987	977.53	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1300	17.54	0.63	12	0.19	56.00	1563.00	1140	20230621	-13.86	841	20221013	16.77	1140	-13.86	20230621	860	14.19	20230103	1140	-13.86	20230621	841	16.77	20221013	2.92	N	058400	500	662 억	N	N	N	N
151	20230705	110457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	979	-8	5	-0.81	208994206	213929	100.34	988	990	972	1283	691	987	976.93	3503	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1296	17.48	0.63	12	0.16	56.00	1563.00	1140	20230621	-14.12	841	20221013	16.41	1140	-14.12	20230621	860	13.84	20230103	1140	-14.12	20230621	841	16.41	20221013	2.92	N	058400	500	662 억	N	N	N	N
152	20230705	100455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	980	-7	5	-0.71	83672374	85282	40.00	988	990	976	1283	691	987	981.13	1	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1298	17.50	0.63	12	0.06	56.00	1563.00	1140	20230621	-14.04	841	20221013	16.53	1140	-14.04	20230621	860	13.95	20230103	1140	-14.04	20230621	841	16.53	20221013	2.92	N	058400	500	662 억	N	N	N	N
153	20230705	090453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	988	1	2	0.10	5509748	5576	2.62	988	989	987	1283	691	987	988.12	0	1001	993	988	980	975	991	978	662	296	500	710	1	1	132429720	1308	17.64	0.63	12	0.00	56.00	1563.00	1140	20230621	-13.33	841	20221013	17.48	1140	-13.33	20230621	860	14.88	20230103	1140	-13.33	20230621	841	17.48	20221013	2.92	N	058400	500	662 억	N	N	N	N
154	20230704	160453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	987	-3	5	-0.30	204757616	207030	61.47	990	996	983	1287	693	990	989.02	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1307	17.62	0.63	12	0.16	56.00	1563.00	1140	20230621	-13.42	841	20221013	17.36	1140	-13.42	20230621	860	14.77	20230103	1140	-13.42	20230621	841	17.36	20221013	2.85	N	058400	500	662 억	N	N	N	N
155	20230704	150447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	986	-4	5	-0.40	186140183	188147	55.86	990	996	983	1287	693	990	989.33	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1306	17.61	0.63	12	0.14	56.00	1563.00	1140	20230621	-13.51	841	20221013	17.24	1140	-13.51	20230621	860	14.65	20230103	1140	-13.51	20230621	841	17.24	20221013	2.85	N	058400	500	662 억	N	N	N	N
156	20230704	140451	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	989	-1	5	-0.10	178722353	180631	53.63	990	996	983	1287	693	990	989.43	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1310	17.66	0.63	12	0.14	56.00	1563.00	1140	20230621	-13.25	841	20221013	17.60	1140	-13.25	20230621	860	15.00	20230103	1140	-13.25	20230621	841	17.60	20221013	2.85	N	058400	500	662 억	N	N	N	N
157	20230704	130445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	990	0	3	0.00	159691279	161322	47.90	990	996	986	1287	693	990	989.89	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1311	17.68	0.63	12	0.12	56.00	1563.00	1140	20230621	-13.16	841	20221013	17.72	1140	-13.16	20230621	860	15.12	20230103	1140	-13.16	20230621	841	17.72	20221013	2.85	N	058400	500	662 억	N	N	N	N
158	20230704	120449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	990	0	3	0.00	135765336	137106	40.71	990	996	986	1287	693	990	990.22	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1311	17.68	0.63	12	0.10	56.00	1563.00	1140	20230621	-13.16	841	20221013	17.72	1140	-13.16	20230621	860	15.12	20230103	1140	-13.16	20230621	841	17.72	20221013	2.85	N	058400	500	662 억	N	N	N	N
159	20230704	110445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	989	-1	5	-0.10	118971700	120113	35.66	990	996	986	1287	693	990	990.50	-1479	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1310	17.66	0.63	12	0.09	56.00	1563.00	1140	20230621	-13.25	841	20221013	17.60	1140	-13.25	20230621	860	15.00	20230103	1140	-13.25	20230621	841	17.60	20221013	2.85	N	058400	500	662 억	N	N	N	N
160	20230704	100444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	992	2	2	0.20	82423732	83182	24.70	990	996	986	1287	693	990	990.89	0	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1314	17.71	0.63	12	0.06	56.00	1563.00	1140	20230621	-12.98	841	20221013	17.95	1140	-12.98	20230621	860	15.35	20230103	1140	-12.98	20230621	841	17.95	20221013	2.85	N	058400	500	662 억	N	N	N	N
161	20230704	090445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	988	-2	5	-0.20	5437117	5496	1.63	990	990	987	1287	693	990	989.18	0	998	994	986	982	974	996	984	662	297	500	710	1	1	132429720	1308	17.64	0.63	12	0.00	56.00	1563.00	1140	20230621	-13.33	841	20221013	17.48	1140	-13.33	20230621	860	14.88	20230103	1140	-13.33	20230621	841	17.48	20221013	2.85	N	058400	500	662 억	N	N	N	N
162	20230703	160438	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	990	13	2	1.33	327836006	333714	56.57	982	990	978	1270	684	977	982.33	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1311	17.68	0.63	12	0.25	56.00	1563.00	1140	20230621	-13.16	841	20221013	17.72	1140	-13.16	20230621	860	15.12	20230103	1140	-13.16	20230621	841	17.72	20221013	2.90	N	058400	500	662 억	N	N	N	N
163	20230703	150442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	983	6	2	0.61	262757579	267507	45.35	982	987	978	1270	684	977	982.25	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1302	17.55	0.63	12	0.20	56.00	1563.00	1140	20230621	-13.77	841	20221013	16.88	1140	-13.77	20230621	860	14.30	20230103	1140	-13.77	20230621	841	16.88	20221013	2.90	N	058400	500	662 억	N	N	N	N
164	20230703	140442	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	985	8	2	0.82	236728169	240975	40.85	982	987	978	1270	684	977	982.38	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1304	17.59	0.63	12	0.18	56.00	1563.00	1140	20230621	-13.60	841	20221013	17.12	1140	-13.60	20230621	860	14.53	20230103	1140	-13.60	20230621	841	17.12	20221013	2.90	N	058400	500	662 억	N	N	N	N
165	20230703	130441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	987	10	2	1.02	199083745	202755	34.37	982	987	978	1270	684	977	981.89	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1307	17.62	0.63	12	0.15	56.00	1563.00	1140	20230621	-13.42	841	20221013	17.36	1140	-13.42	20230621	860	14.77	20230103	1140	-13.42	20230621	841	17.36	20221013	2.90	N	058400	500	662 억	N	N	N	N
166	20230703	120444	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	982	5	2	0.51	165592384	168743	28.61	982	986	978	1270	684	977	981.33	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1300	17.54	0.63	12	0.13	56.00	1563.00	1140	20230621	-13.86	841	20221013	16.77	1140	-13.86	20230621	860	14.19	20230103	1140	-13.86	20230621	841	16.77	20221013	2.90	N	058400	500	662 억	N	N	N	N
167	20230703	110440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	983	6	2	0.61	153776096	156705	26.57	982	986	978	1270	684	977	981.31	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1302	17.55	0.63	12	0.12	56.00	1563.00	1140	20230621	-13.77	841	20221013	16.88	1140	-13.77	20230621	860	14.30	20230103	1140	-13.77	20230621	841	16.88	20221013	2.90	N	058400	500	662 억	N	N	N	N
168	20230703	100433	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	986	9	2	0.92	86871889	88559	15.01	982	986	978	1270	684	977	980.95	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1306	17.61	0.63	12	0.07	56.00	1563.00	1140	20230621	-13.51	841	20221013	17.24	1140	-13.51	20230621	860	14.65	20230103	1140	-13.51	20230621	841	17.24	20221013	2.90	N	058400	500	662 억	N	N	N	N
169	20230703	090437	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	981	4	2	0.41	6368646	6488	1.10	982	983	980	1270	684	977	981.60	0	1007	991	976	960	945	1000	969	662	293	500	700	1	1	132429720	1299	17.52	0.63	12	0.00	56.00	1563.00	1140	20230621	-13.95	841	20221013	16.65	1140	-13.95	20230621	860	14.07	20230103	1140	-13.95	20230621	841	16.65	20221013	2.90	N	058400	500	662 억	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History