KissMeData/122450/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4790	100	2	2.13	132979275	28285	109.87	4645	4870	4600	6090	3285	4690	4701.41	1.23	2474	1262	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2172	10.62	0.61	12	0.06	451.00	7873.00	7100	20221201	-32.54	4175	20230803	14.73	6240	-23.24	20230111	4175	14.73	20230803	7100	-32.54	20221201	4175	14.73	20230803	1.49	N	122450	500	227 억		274101	N	N	54	N	00	N
3	20230927	150813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4800	110	2	2.35	120693110	25721	99.91	4645	4870	4600	6090	3285	4690	4692.40	1.23	2474	2660	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2176	10.64	0.61	12	0.06	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.49	N	122450	500	227 억		274101	N	N	23	N	00	N
4	20230927	140814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	-10	5	-0.21	88966565	19086	74.13	4645	4720	4600	6090	3285	4690	4661.35	1.23	739	-388	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2122	10.38	0.59	12	0.04	451.00	7873.00	7100	20221201	-34.08	4175	20230803	12.10	6240	-25.00	20230111	4175	12.10	20230803	7100	-34.08	20221201	4175	12.10	20230803	1.49	N	122450	500	227 억		272366	N	N	23	N	00	N
5	20230927	130804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4695	5	2	0.11	74906565	16090	62.50	4645	4720	4600	6090	3285	4690	4655.47	1.23	587	-407	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2129	10.41	0.60	12	0.04	451.00	7873.00	7100	20221201	-33.87	4175	20230803	12.46	6240	-24.76	20230111	4175	12.46	20230803	7100	-33.87	20221201	4175	12.46	20230803	1.49	N	122450	500	227 억		272214	N	N	23	N	00	N
6	20230927	120804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	10	2	0.21	74241550	15948	61.95	4645	4720	4600	6090	3285	4690	4655.23	1.23	587	-407	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2131	10.42	0.60	12	0.04	451.00	7873.00	7100	20221201	-33.80	4175	20230803	12.57	6240	-24.68	20230111	4175	12.57	20230803	7100	-33.80	20221201	4175	12.57	20230803	1.49	N	122450	500	227 억		272214	N	N	23	N	00	N
7	20230927	110811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4660	-30	5	-0.64	66597055	14317	55.61	4645	4720	4600	6090	3285	4690	4651.61	1.22	205	-770	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2113	10.33	0.59	12	0.03	451.00	7873.00	7100	20221201	-34.37	4175	20230803	11.62	6240	-25.32	20230111	4175	11.62	20230803	7100	-34.37	20221201	4175	11.62	20230803	1.49	N	122450	500	227 억		271832	N	N	23	N	00	N
8	20230927	100805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	-10	5	-0.21	16098615	3459	13.44	4645	4720	4600	6090	3285	4690	4654.12	1.22	0	-994	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2122	10.38	0.59	12	0.01	451.00	7873.00	7100	20221201	-34.08	4175	20230803	12.10	6240	-25.00	20230111	4175	12.10	20230803	7100	-34.08	20221201	4175	12.10	20230803	1.49	N	122450	500	227 억		271627	N	N	23	N	00	N
9	20230927	090818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4685	-5	5	-0.11	3744610	806	3.13	4645	4685	4645	6090	3285	4690	4645.92	1.22	0	217	4986	4837	4681	4532	4376	4760	4455	228	1400	500	3280	5	1	45335964	2124	10.39	0.60	12	0.00	451.00	7873.00	7100	20221201	-34.01	4175	20230803	12.22	6240	-24.92	20230111	4175	12.22	20230803	7100	-34.01	20221201	4175	12.22	20230803	1.49	N	122450	500	227 억		271627	N	N	23	N	00	N
10	20230926	160802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4690	-35	5	-0.74	118818795	25723	229.26	4725	4830	4525	6140	3310	4725	4619.17	1.22	-313	-410	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2126	10.40	0.60	12	0.06	451.00	7873.00	7100	20221201	-33.94	4175	20230803	12.34	6240	-24.84	20230111	4175	12.34	20230803	7100	-33.94	20221201	4175	12.34	20230803	1.46	N	122450	500	227 억		271627	N	N	23	N	00	N
11	20230926	150805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4685	-40	5	-0.85	113695320	24626	219.48	4725	4830	4525	6140	3310	4725	4616.88	1.22	-313	-410	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2124	10.39	0.60	12	0.05	451.00	7873.00	7100	20221201	-34.01	4175	20230803	12.22	6240	-24.92	20230111	4175	12.22	20230803	7100	-34.01	20221201	4175	12.22	20230803	1.46	N	122450	500	227 억		271627	N	N	0	N	00	N
12	20230926	140758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4640	-85	5	-1.80	107962380	23396	208.52	4725	4830	4525	6140	3310	4725	4614.57	1.22	-312	-309	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2104	10.29	0.59	12	0.05	451.00	7873.00	7100	20221201	-34.65	4175	20230803	11.14	6240	-25.64	20230111	4175	11.14	20230803	7100	-34.65	20221201	4175	11.14	20230803	1.46	N	122450	500	227 억		271628	N	N	0	N	00	N
13	20230926	130801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4685	-40	5	-0.85	97693175	21179	188.76	4725	4830	4525	6140	3310	4725	4612.74	1.22	-120	402	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2124	10.39	0.60	12	0.05	451.00	7873.00	7100	20221201	-34.01	4175	20230803	12.22	6240	-24.92	20230111	4175	12.22	20230803	7100	-34.01	20221201	4175	12.22	20230803	1.46	N	122450	500	227 억		271820	N	N	0	N	00	N
14	20230926	120806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	-70	5	-1.48	97035570	21038	187.50	4725	4830	4525	6140	3310	4725	4612.40	1.22	-76	446	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2110	10.32	0.59	12	0.05	451.00	7873.00	7100	20221201	-34.44	4175	20230803	11.50	6240	-25.40	20230111	4175	11.50	20230803	7100	-34.44	20221201	4175	11.50	20230803	1.46	N	122450	500	227 억		271864	N	N	0	N	00	N
15	20230926	110804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	-15	5	-0.32	96946880	21019	187.34	4725	4830	4525	6140	3310	4725	4612.35	1.22	-69	453	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2135	10.44	0.60	12	0.05	451.00	7873.00	7100	20221201	-33.66	4175	20230803	12.81	6240	-24.52	20230111	4175	12.81	20230803	7100	-33.66	20221201	4175	12.81	20230803	1.46	N	122450	500	227 억		271871	N	N	0	N	00	N
16	20230926	100802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4605	-120	5	-2.54	60796745	13150	117.20	4725	4830	4560	6140	3310	4725	4623.33	1.22	-439	-438	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2088	10.21	0.58	12	0.03	451.00	7873.00	7100	20221201	-35.14	4175	20230803	10.30	6240	-26.20	20230111	4175	10.30	20230803	7100	-35.14	20221201	4175	10.30	20230803	1.46	N	122450	500	227 억		271501	N	N	0	N	00	N
17	20230926	090804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4825	100	2	2.12	1732500	365	3.25	4725	4825	4725	6140	3310	4725	4746.58	1.22	-4	-4	4895	4810	4745	4660	4595	4777	4627	228	1415	500	3300	5	1	45335964	2187	10.70	0.61	12	0.00	451.00	7873.00	7100	20221201	-32.04	4175	20230803	15.57	6240	-22.68	20230111	4175	15.57	20230803	7100	-32.04	20221201	4175	15.57	20230803	1.46	N	122450	500	227 억		271936	N	N	0	N	00	N
18	20230925	160803	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-105	5	-2.17	52956900	11218	33.15	4830	4830	4680	6270	3385	4830	4720.71	1.22	-1289	-1288	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2142	10.48	0.60	12	0.02	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.45	N	122450	500	227 억		271940	N	N	46	N	00	N
19	20230925	150806	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4710	-120	5	-2.48	45257005	9585	28.32	4830	4830	4680	6270	3385	4830	4721.65	1.22	-1276	-1275	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2135	10.44	0.60	12	0.02	451.00	7873.00	7100	20221201	-33.66	4175	20230803	12.81	6240	-24.52	20230111	4175	12.81	20230803	7100	-33.66	20221201	4175	12.81	20230803	1.45	N	122450	500	227 억		271953	N	N	46	N	00	N
20	20230925	140752	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-105	5	-2.17	36844605	7802	23.05	4830	4830	4680	6270	3385	4830	4722.46	1.22	-1130	-1099	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2142	10.48	0.60	12	0.02	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.45	N	122450	500	227 억		272099	N	N	46	N	00	N
21	20230925	130756	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-105	5	-2.17	36050215	7633	22.55	4830	4830	4680	6270	3385	4830	4722.94	1.22	-1104	-1073	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2142	10.48	0.60	12	0.02	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.45	N	122450	500	227 억		272125	N	N	46	N	00	N
22	20230925	120803	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4720	-110	5	-2.28	30966030	6555	19.37	4830	4830	4680	6270	3385	4830	4724.03	1.22	-1104	-1073	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2140	10.47	0.60	12	0.01	451.00	7873.00	7100	20221201	-33.52	4175	20230803	13.05	6240	-24.36	20230111	4175	13.05	20230803	7100	-33.52	20221201	4175	13.05	20230803	1.45	N	122450	500	227 억		272125	N	N	46	N	00	N
23	20230925	110756	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-105	5	-2.17	25822595	5460	16.13	4830	4830	4695	6270	3385	4830	4729.41	1.23	-664	-633	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2142	10.48	0.60	12	0.01	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.45	N	122450	500	227 억		272565	N	N	46	N	00	N
24	20230925	100800	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4710	-120	5	-2.48	21695645	4582	13.54	4830	4830	4695	6270	3385	4830	4734.97	1.23	-663	-632	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	7100	20221201	-33.66	4175	20230803	12.81	6240	-24.52	20230111	4175	12.81	20230803	7100	-33.66	20221201	4175	12.81	20230803	1.45	N	122450	500	227 억		272566	N	N	46	N	00	N
25	20230925	090757	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4730	-100	5	-2.07	4981135	1047	3.09	4830	4830	4730	6270	3385	4830	4757.53	1.23	128	158	4973	4901	4783	4711	4593	4937	4747	228	1440	500	3380	5	1	45335964	2144	10.49	0.60	12	0.00	451.00	7873.00	7100	20221201	-33.38	4175	20230803	13.29	6240	-24.20	20230111	4175	13.29	20230803	7100	-33.38	20221201	4175	13.29	20230803	1.45	N	122450	500	227 억		273357	N	N	46	N	00	N
26	20230922	160825	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4830	85	2	1.79	161573115	33598	97.27	4745	4855	4665	6160	3325	4745	4808.90	1.23	3427	3413	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2190	10.71	0.61	12	0.07	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.45	N	122450	500	227 억		273229	N	N	46	N	00	N
27	20230922	150821	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4825	80	2	1.69	148475370	30879	89.40	4745	4855	4665	6160	3325	4745	4808.30	1.23	3427	3413	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2187	10.70	0.61	12	0.07	451.00	7873.00	7100	20221201	-32.04	4175	20230803	15.57	6240	-22.68	20230111	4175	15.57	20230803	7100	-32.04	20221201	4175	15.57	20230803	1.45	N	122450	500	227 억		273229	N	N	0	N	00	N
28	20230922	140820	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4840	95	2	2.00	139395595	28997	83.95	4745	4855	4665	6160	3325	4745	4807.24	1.23	3427	3413	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2194	10.73	0.61	12	0.06	451.00	7873.00	7100	20221201	-31.83	4175	20230803	15.93	6240	-22.44	20230111	4175	15.93	20230803	7100	-31.83	20221201	4175	15.93	20230803	1.45	N	122450	500	227 억		273229	N	N	0	N	00	N
29	20230922	130731	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4850	105	2	2.21	121583260	25310	73.28	4745	4850	4665	6160	3325	4745	4803.76	1.23	3427	3413	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2199	10.75	0.62	12	0.06	451.00	7873.00	7100	20221201	-31.69	4175	20230803	16.17	6240	-22.28	20230111	4175	16.17	20230803	7100	-31.69	20221201	4175	16.17	20230803	1.45	N	122450	500	227 억		273229	N	N	0	N	00	N
30	20230922	120729	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4795	50	2	1.05	66681160	13939	40.35	4745	4835	4665	6160	3325	4745	4783.78	1.21	0	-14	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2174	10.63	0.61	12	0.03	451.00	7873.00	7100	20221201	-32.46	4175	20230803	14.85	6240	-23.16	20230111	4175	14.85	20230803	7100	-32.46	20221201	4175	14.85	20230803	1.45	N	122450	500	227 억		269802	N	N	0	N	00	N
31	20230922	110726	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4815	70	2	1.48	62760940	13121	37.99	4745	4835	4665	6160	3325	4745	4783.24	1.21	0	-14	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2183	10.68	0.61	12	0.03	451.00	7873.00	7100	20221201	-32.18	4175	20230803	15.33	6240	-22.84	20230111	4175	15.33	20230803	7100	-32.18	20221201	4175	15.33	20230803	1.45	N	122450	500	227 억		269802	N	N	0	N	00	N
32	20230922	100726	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4825	80	2	1.69	49425240	10352	29.97	4745	4835	4665	6160	3325	4745	4774.46	1.21	0	-14	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2187	10.70	0.61	12	0.02	451.00	7873.00	7100	20221201	-32.04	4175	20230803	15.57	6240	-22.68	20230111	4175	15.57	20230803	7100	-32.04	20221201	4175	15.57	20230803	1.45	N	122450	500	227 억		269802	N	N	0	N	00	N
33	20230922	090723	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4690	-55	5	-1.16	624895	132	0.38	4745	4745	4665	6160	3325	4745	4734.05	1.21	0	0	4921	4832	4741	4652	4561	4787	4607	228	1415	500	3320	5	1	45335964	2126	10.40	0.60	12	0.00	451.00	7873.00	7100	20221201	-33.94	4175	20230803	12.34	6240	-24.84	20230111	4175	12.34	20230803	7100	-33.94	20221201	4175	12.34	20230803	1.45	N	122450	500	227 억		269802	N	N	0	N	00	N
34	20230921	160729	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4745	-95	5	-1.96	161458815	34240	84.89	4830	4830	4650	6290	3390	4840	4715.43	1.21	1620	1621	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2151	10.52	0.60	12	0.08	451.00	7873.00	7100	20221201	-33.17	4175	20230803	13.65	6240	-23.96	20230111	4175	13.65	20230803	7100	-33.17	20221201	4175	13.65	20230803	1.48	N	122450	500	227 억		269802	N	N	1	N	00	N
35	20230921	150718	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4785	-55	5	-1.14	149171390	31662	78.50	4830	4830	4650	6290	3390	4840	4711.37	1.21	1695	1696	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2169	10.61	0.61	12	0.07	451.00	7873.00	7100	20221201	-32.61	4175	20230803	14.61	6240	-23.32	20230111	4175	14.61	20230803	7100	-32.61	20221201	4175	14.61	20230803	1.48	N	122450	500	227 억		269877	N	N	1	N	00	N
36	20230921	140725	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4715	-125	5	-2.58	113894175	24211	60.02	4830	4830	4650	6290	3390	4840	4704.23	1.22	1767	2830	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2138	10.45	0.60	12	0.05	451.00	7873.00	7100	20221201	-33.59	4175	20230803	12.93	6240	-24.44	20230111	4175	12.93	20230803	7100	-33.59	20221201	4175	12.93	20230803	1.48	N	122450	500	227 억		269949	N	N	1	N	00	N
37	20230921	130718	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-115	5	-2.38	105017785	22319	55.33	4830	4830	4650	6290	3390	4840	4705.31	1.22	1767	2830	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2142	10.48	0.60	12	0.05	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.48	N	122450	500	227 억		269949	N	N	1	N	00	N
38	20230921	120711	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4725	-115	5	-2.38	101021005	21474	53.24	4830	4830	4650	6290	3390	4840	4704.34	1.22	1767	2830	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2142	10.48	0.60	12	0.05	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7100	-33.45	20221201	4175	13.17	20230803	1.48	N	122450	500	227 억		269949	N	N	1	N	00	N
39	20230921	110730	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4700	-140	5	-2.89	97999450	20832	51.65	4830	4830	4650	6290	3390	4840	4704.27	1.22	1767	2830	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2131	10.42	0.60	12	0.05	451.00	7873.00	7100	20221201	-33.80	4175	20230803	12.57	6240	-24.68	20230111	4175	12.57	20230803	7100	-33.80	20221201	4175	12.57	20230803	1.48	N	122450	500	227 억		269949	N	N	1	N	00	N
40	20230921	100716	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4720	-120	5	-2.48	51147295	10872	26.95	4830	4830	4650	6290	3390	4840	4704.50	1.22	1767	2830	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2140	10.47	0.60	12	0.02	451.00	7873.00	7100	20221201	-33.52	4175	20230803	13.05	6240	-24.36	20230111	4175	13.05	20230803	7100	-33.52	20221201	4175	13.05	20230803	1.48	N	122450	500	227 억		269949	N	N	1	N	00	N
41	20230921	090721	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4800	-40	5	-0.83	10103800	2123	5.26	4830	4830	4750	6290	3390	4840	4759.21	1.21	0	1062	4980	4910	4830	4760	4680	4870	4720	228	1450	500	3380	5	1	45335964	2176	10.64	0.61	12	0.00	451.00	7873.00	7100	20221201	-32.39	4175	20230803	14.97	6240	-23.08	20230111	4175	14.97	20230803	7100	-32.39	20221201	4175	14.97	20230803	1.48	N	122450	500	227 억		268182	N	N	1	N	00	N
42	20230920	160724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4840	-65	5	-1.33	193868800	40234	21.71	4850	4900	4750	6370	3435	4905	4818.42	1.21	-991	-1029	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2194	10.73	0.61	12	0.09	451.00	7873.00	7100	20221201	-31.83	4175	20230803	15.93	6240	-22.44	20230111	4175	15.93	20230803	7100	-31.83	20221201	4175	15.93	20230803	1.47	N	122450	500	227 억		268182	N	N	1	N	00	N
43	20230920	150705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4815	-90	5	-1.83	162715360	33785	18.23	4850	4900	4750	6370	3435	4905	4816.20	1.21	-1069	-735	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2183	10.68	0.61	12	0.07	451.00	7873.00	7100	20221201	-32.18	4175	20230803	15.33	6240	-22.84	20230111	4175	15.33	20230803	7100	-32.18	20221201	4175	15.33	20230803	1.47	N	122450	500	227 억		268104	N	N	5	N	00	N
44	20230920	140716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4830	-75	5	-1.53	104081575	21515	11.61	4850	4900	4800	6370	3435	4905	4837.63	1.21	-1008	-217	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2190	10.71	0.61	12	0.05	451.00	7873.00	7100	20221201	-31.97	4175	20230803	15.69	6240	-22.60	20230111	4175	15.69	20230803	7100	-31.97	20221201	4175	15.69	20230803	1.47	N	122450	500	227 억		268165	N	N	5	N	00	N
45	20230920	130712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4815	-90	5	-1.83	93070640	19229	10.38	4850	4900	4800	6370	3435	4905	4840.12	1.21	-744	47	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2183	10.68	0.61	12	0.04	451.00	7873.00	7100	20221201	-32.18	4175	20230803	15.33	6240	-22.84	20230111	4175	15.33	20230803	7100	-32.18	20221201	4175	15.33	20230803	1.47	N	122450	500	227 억		268429	N	N	5	N	00	N
46	20230920	120709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4860	-45	5	-0.92	72631245	14979	8.08	4850	4900	4800	6370	3435	4905	4848.87	1.21	-388	-181	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2203	10.78	0.62	12	0.03	451.00	7873.00	7100	20221201	-31.55	4175	20230803	16.41	6240	-22.12	20230111	4175	16.41	20230803	7100	-31.55	20221201	4175	16.41	20230803	1.47	N	122450	500	227 억		268785	N	N	5	N	00	N
47	20230920	110716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4835	-70	5	-1.43	51990505	10724	5.79	4850	4900	4800	6370	3435	4905	4848.05	1.21	228	435	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2192	10.72	0.61	12	0.02	451.00	7873.00	7100	20221201	-31.90	4175	20230803	15.81	6240	-22.52	20230111	4175	15.81	20230803	7100	-31.90	20221201	4175	15.81	20230803	1.47	N	122450	500	227 억		269401	N	N	5	N	00	N
48	20230920	100702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4880	-25	5	-0.51	31193140	6432	3.47	4850	4900	4800	6370	3435	4905	4849.68	1.21	228	435	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2212	10.82	0.62	12	0.01	451.00	7873.00	7100	20221201	-31.27	4175	20230803	16.89	6240	-21.79	20230111	4175	16.89	20230803	7100	-31.27	20221201	4175	16.89	20230803	1.47	N	122450	500	227 억		269401	N	N	5	N	00	N
49	20230920	090711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4815	-90	5	-1.83	18165425	3748	2.02	4850	4900	4815	6370	3435	4905	4846.70	1.21	647	949	5271	5087	4826	4642	4381	5180	4735	228	1465	500	3430	5	1	45335964	2183	10.68	0.61	12	0.01	451.00	7873.00	7100	20221201	-32.18	4175	20230803	15.33	6240	-22.84	20230111	4175	15.33	20230803	7100	-32.18	20221201	4175	15.33	20230803	1.47	N	122450	500	227 억		269820	N	N	5	N	00	N
50	20230919	160707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4905	260	2	5.60	894623170	184776	1329.23	4565	5010	4565	6030	3255	4645	4841.40	1.21	-5374	-5337	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2224	10.88	0.62	12	0.41	451.00	7873.00	7100	20221201	-30.92	4175	20230803	17.49	6240	-21.39	20230111	4175	17.49	20230803	7290	-32.72	20220919	4175	17.49	20230803	1.45	N	122450	500	227 억		269173	N	N	5	N	00	N
51	20230919	150709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4870	225	2	4.84	814415565	168351	1211.07	4565	5010	4565	6030	3255	4645	4837.60	1.21	-5607	-5608	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2208	10.80	0.62	12	0.37	451.00	7873.00	7100	20221201	-31.41	4175	20230803	16.65	6240	-21.96	20230111	4175	16.65	20230803	7290	-33.20	20220919	4175	16.65	20230803	1.45	N	122450	500	227 억		268940	N	N	34	N	00	N
52	20230919	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4725	80	2	1.72	271611155	57601	414.37	4565	4795	4565	6030	3255	4645	4715.39	1.28	9211	9721	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2142	10.48	0.60	12	0.13	451.00	7873.00	7100	20221201	-33.45	4175	20230803	13.17	6240	-24.28	20230111	4175	13.17	20230803	7290	-35.19	20220919	4175	13.17	20230803	1.45	N	122450	500	227 억		283758	N	N	34	N	00	N
53	20230919	130656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4760	115	2	2.48	239954185	50862	365.89	4565	4795	4565	6030	3255	4645	4717.75	1.27	8102	8102	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2158	10.55	0.60	12	0.11	451.00	7873.00	7100	20221201	-32.96	4175	20230803	14.01	6240	-23.72	20230111	4175	14.01	20230803	7290	-34.71	20220919	4175	14.01	20230803	1.45	N	122450	500	227 억		282649	N	N	34	N	00	N
54	20230919	120714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4720	75	2	1.61	209437510	44433	319.64	4565	4795	4565	6030	3255	4645	4713.56	1.27	7418	7418	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2140	10.47	0.60	12	0.10	451.00	7873.00	7100	20221201	-33.52	4175	20230803	13.05	6240	-24.36	20230111	4175	13.05	20230803	7290	-35.25	20220919	4175	13.05	20230803	1.45	N	122450	500	227 억		281965	N	N	34	N	00	N
55	20230919	110715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4755	110	2	2.37	203735830	43227	310.96	4565	4795	4565	6030	3255	4645	4713.16	1.27	7418	7418	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2156	10.54	0.60	12	0.10	451.00	7873.00	7100	20221201	-33.03	4175	20230803	13.89	6240	-23.80	20230111	4175	13.89	20230803	7290	-34.77	20220919	4175	13.89	20230803	1.45	N	122450	500	227 억		281965	N	N	34	N	00	N
56	20230919	100710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4760	115	2	2.48	138171130	29501	212.22	4565	4765	4565	6030	3255	4645	4683.61	1.26	5624	5624	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2158	10.55	0.60	12	0.07	451.00	7873.00	7100	20221201	-32.96	4175	20230803	14.01	6240	-23.72	20230111	4175	14.01	20230803	7290	-34.71	20220919	4175	14.01	20230803	1.45	N	122450	500	227 억		280171	N	N	34	N	00	N
57	20230919	090704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	35	2	0.75	24707325	5384	38.73	4565	4680	4565	6030	3255	4645	4589.03	1.24	628	628	4741	4692	4646	4597	4551	4692	4597	228	1385	500	3250	5	1	45335964	2122	10.38	0.59	12	0.01	451.00	7873.00	7100	20221201	-34.08	4175	20230803	12.10	6240	-25.00	20230111	4175	12.10	20230803	7290	-35.80	20220919	4175	12.10	20230803	1.45	N	122450	500	227 억		275175	N	N	34	N	00	N
58	20230918	160708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-5	5	-0.11	63563365	13718	24.05	4645	4695	4600	6040	3255	4650	4633.57	1.24	-661	-615	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2106	10.30	0.59	12	0.03	451.00	7873.00	7290	20220919	-36.28	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	7290	-36.28	20220919	4175	11.26	20230803	1.46	N	122450	500	227 억		274547	N	N	34	N	00	N
59	20230918	150707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4640	-10	5	-0.22	61079100	13182	23.11	4645	4695	4600	6040	3255	4650	4633.52	1.24	-647	-601	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2104	10.29	0.59	12	0.03	451.00	7873.00	7290	20220919	-36.35	4175	20230803	11.14	6240	-25.64	20230111	4175	11.14	20230803	7290	-36.35	20220919	4175	11.14	20230803	1.46	N	122450	500	227 억		274561	N	N	39	N	00	N
60	20230918	140723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-35	5	-0.75	46973155	10133	17.76	4645	4695	4600	6040	3255	4650	4635.66	1.24	-619	-573	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2092	10.23	0.59	12	0.02	451.00	7873.00	7290	20220919	-36.69	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7290	-36.69	20220919	4175	10.54	20230803	1.46	N	122450	500	227 억		274589	N	N	39	N	00	N
61	20230918	130707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-35	5	-0.75	45338445	9779	17.14	4645	4695	4600	6040	3255	4650	4636.31	1.24	-619	-573	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2092	10.23	0.59	12	0.02	451.00	7873.00	7290	20220919	-36.69	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7290	-36.69	20220919	4175	10.54	20230803	1.46	N	122450	500	227 억		274589	N	N	39	N	00	N
62	20230918	120710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-35	5	-0.75	27009130	5798	10.16	4645	4695	4615	6040	3255	4650	4658.35	1.24	-619	-573	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2092	10.23	0.59	12	0.01	451.00	7873.00	7290	20220919	-36.69	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7290	-36.69	20220919	4175	10.54	20230803	1.46	N	122450	500	227 억		274589	N	N	39	N	00	N
63	20230918	110700	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-5	5	-0.11	21361985	4578	8.03	4645	4695	4620	6040	3255	4650	4666.23	1.24	-619	-573	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2106	10.30	0.59	12	0.01	451.00	7873.00	7290	20220919	-36.28	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	7290	-36.28	20220919	4175	11.26	20230803	1.46	N	122450	500	227 억		274589	N	N	39	N	00	N
64	20230918	100656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-5	5	-0.11	18718970	4009	7.03	4645	4695	4620	6040	3255	4650	4669.24	1.24	-239	-193	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2106	10.30	0.59	12	0.01	451.00	7873.00	7290	20220919	-36.28	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	7290	-36.28	20220919	4175	11.26	20230803	1.46	N	122450	500	227 억		274969	N	N	39	N	00	N
65	20230918	090658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4675	25	2	0.54	1999315	431	0.76	4645	4695	4620	6040	3255	4650	4638.78	1.24	-14	-13	4813	4731	4628	4546	4443	4742	4557	228	1390	500	3250	5	1	45335964	2119	10.37	0.59	12	0.00	451.00	7873.00	7290	20220919	-35.87	4175	20230803	11.98	6240	-25.08	20230111	4175	11.98	20230803	7290	-35.87	20220919	4175	11.98	20230803	1.46	N	122450	500	227 억		275194	N	N	39	N	00	N
66	20230915	160704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4650	90	2	1.97	263118085	57041	127.53	4650	4710	4525	5920	3195	4560	4612.79	1.24	1245	1204	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2108	10.31	0.59	12	0.13	451.00	7873.00	7300	20220916	-36.30	4175	20230803	11.38	6240	-25.48	20230111	4175	11.38	20230803	7380	-36.99	20220915	4175	11.38	20230803	1.46	N	122450	500	227 억		275208	N	N	39	N	00	N
67	20230915	150703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	85	2	1.86	249794340	54176	121.13	4650	4710	4525	5920	3195	4560	4610.79	1.24	1255	1214	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2106	10.30	0.59	12	0.12	451.00	7873.00	7300	20220916	-36.37	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	7380	-37.06	20220915	4175	11.26	20230803	1.46	N	122450	500	227 억		275218	N	N	49	N	00	N
68	20230915	140702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4650	90	2	1.97	221179285	48003	107.32	4650	4710	4525	5920	3195	4560	4607.61	1.23	-127	1518	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2108	10.31	0.59	12	0.11	451.00	7873.00	7300	20220916	-36.30	4175	20230803	11.38	6240	-25.48	20230111	4175	11.38	20230803	7380	-36.99	20220915	4175	11.38	20230803	1.46	N	122450	500	227 억		273836	N	N	49	N	00	N
69	20230915	130657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	70	2	1.54	204899830	44493	99.48	4650	4710	4525	5920	3195	4560	4605.21	1.23	-579	2226	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2099	10.27	0.59	12	0.10	451.00	7873.00	7300	20220916	-36.58	4175	20230803	10.90	6240	-25.80	20230111	4175	10.90	20230803	7380	-37.26	20220915	4175	10.90	20230803	1.46	N	122450	500	227 억		273384	N	N	49	N	00	N
70	20230915	120706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4625	65	2	1.43	188578295	40950	91.56	4650	4710	4525	5920	3195	4560	4605.09	1.23	-741	904	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2097	10.25	0.59	12	0.09	451.00	7873.00	7300	20220916	-36.64	4175	20230803	10.78	6240	-25.88	20230111	4175	10.78	20230803	7380	-37.33	20220915	4175	10.78	20230803	1.46	N	122450	500	227 억		273222	N	N	49	N	00	N
71	20230915	110709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	70	2	1.54	181507720	39423	88.14	4650	4710	4525	5920	3195	4560	4604.11	1.23	-897	748	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2099	10.27	0.59	12	0.09	451.00	7873.00	7300	20220916	-36.58	4175	20230803	10.90	6240	-25.80	20230111	4175	10.90	20230803	7380	-37.26	20220915	4175	10.90	20230803	1.46	N	122450	500	227 억		273066	N	N	49	N	00	N
72	20230915	100706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	95	2	2.08	134266195	29243	65.38	4650	4710	4525	5920	3195	4560	4591.40	1.23	-1315	-1356	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2110	10.32	0.59	12	0.06	451.00	7873.00	7300	20220916	-36.23	4175	20230803	11.50	6240	-25.40	20230111	4175	11.50	20230803	7380	-36.92	20220915	4175	11.50	20230803	1.46	N	122450	500	227 억		272648	N	N	49	N	00	N
73	20230915	090656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-10	5	-0.22	44368705	9662	21.60	4650	4710	4545	5920	3195	4560	4592.08	1.23	-126	620	4753	4656	4523	4426	4293	4705	4475	228	1360	500	3190	5	1	45335964	2063	10.09	0.58	12	0.02	451.00	7873.00	7300	20220916	-37.67	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	7380	-38.35	20220915	4175	8.98	20230803	1.46	N	122450	500	227 억		273837	N	N	49	N	00	N
74	20230914	160705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	100	2	2.24	201515865	44726	635.49	4415	4620	4390	5790	3125	4460	4505.29	1.23	11626	12221	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2067	10.11	0.58	12	0.10	451.00	7873.00	7380	20220915	-38.21	4175	20230803	9.22	6240	-26.92	20230111	4175	9.22	20230803	7380	-38.21	20220915	4175	9.22	20230803	1.46	N	122450	500	227 억		273963	N	N	49	N	00	N
75	20230914	150647	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4555	95	2	2.13	191468310	42522	604.18	4415	4620	4390	5790	3125	4460	4502.81	1.23	11626	11626	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2065	10.10	0.58	12	0.09	451.00	7873.00	7380	20220915	-38.28	4175	20230803	9.10	6240	-27.00	20230111	4175	9.10	20230803	7380	-38.28	20220915	4175	9.10	20230803	1.46	N	122450	500	227 억		273963	N	N	47	N	00	N
76	20230914	140657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	155	2	3.48	171644905	38205	542.84	4415	4620	4390	5790	3125	4460	4492.73	1.23	10907	10907	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2092	10.23	0.59	12	0.08	451.00	7873.00	7380	20220915	-37.47	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7380	-37.47	20220915	4175	10.54	20230803	1.46	N	122450	500	227 억		273244	N	N	47	N	00	N
77	20230914	130644	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4485	25	2	0.56	57740015	13036	185.22	4415	4505	4390	5790	3125	4460	4429.27	1.18	628	628	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2033	9.94	0.57	12	0.03	451.00	7873.00	7380	20220915	-39.23	4175	20230803	7.43	6240	-28.12	20230111	4175	7.43	20230803	7380	-39.23	20220915	4175	7.43	20230803	1.46	N	122450	500	227 억		262965	N	N	47	N	00	N
78	20230914	120654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	-60	5	-1.35	46626440	10535	149.69	4415	4505	4390	5790	3125	4460	4425.86	1.18	628	947	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	7380	20220915	-40.38	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7380	-40.38	20220915	4175	5.39	20230803	1.46	N	122450	500	227 억		262965	N	N	47	N	00	N
79	20230914	110647	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-40	5	-0.90	43673775	9865	140.17	4415	4505	4390	5790	3125	4460	4427.14	1.18	628	947	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2004	9.80	0.56	12	0.02	451.00	7873.00	7380	20220915	-40.11	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7380	-40.11	20220915	4175	5.87	20230803	1.46	N	122450	500	227 억		262965	N	N	47	N	00	N
80	20230914	100642	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4430	-30	5	-0.67	33094435	7461	106.01	4415	4505	4400	5790	3125	4460	4435.66	1.18	-13	306	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2008	9.82	0.56	12	0.02	451.00	7873.00	7380	20220915	-39.97	4175	20230803	6.11	6240	-29.01	20230111	4175	6.11	20230803	7380	-39.97	20220915	4175	6.11	20230803	1.46	N	122450	500	227 억		262324	N	N	47	N	00	N
81	20230914	090654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	30	2	0.67	3970205	893	12.69	4415	4505	4415	5790	3125	4460	4445.92	1.18	-10	136	4553	4506	4453	4406	4353	4530	4430	228	1330	500	3120	5	1	45335964	2036	9.96	0.57	12	0.00	451.00	7873.00	7380	20220915	-39.16	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7380	-39.16	20220915	4175	7.54	20230803	1.46	N	122450	500	227 억		262327	N	N	47	N	00	N
82	20230913	160658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	20	2	0.45	31307865	7038	116.83	4400	4500	4400	5770	3110	4440	4448.40	1.18	-221	-221	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2022	9.89	0.57	12	0.02	451.00	7873.00	7380	20220915	-39.57	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7430	-39.97	20220913	4175	6.83	20230803	1.44	N	122450	500	227 억		262337	N	N	47	N	00	N
83	20230913	150653	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	-5	5	-0.11	19171480	4307	71.50	4400	4500	4400	5770	3110	4440	4451.24	1.18	-87	-87	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2011	9.83	0.56	12	0.01	451.00	7873.00	7380	20220915	-39.91	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7430	-40.31	20220913	4175	6.23	20230803	1.44	N	122450	500	227 억		262471	N	N	0	N	00	N
84	20230913	140658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	0	3	0.00	14538590	3261	54.13	4400	4500	4400	5770	3110	4440	4458.32	1.18	-15	38	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2013	9.84	0.56	12	0.01	451.00	7873.00	7380	20220915	-39.84	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7430	-40.24	20220913	4175	6.35	20230803	1.44	N	122450	500	227 억		262543	N	N	0	N	00	N
85	20230913	130638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	-5	5	-0.11	14525280	3258	54.08	4400	4500	4400	5770	3110	4440	4458.34	1.18	-15	38	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2011	9.83	0.56	12	0.01	451.00	7873.00	7380	20220915	-39.91	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7430	-40.31	20220913	4175	6.23	20230803	1.44	N	122450	500	227 억		262543	N	N	0	N	00	N
86	20230913	120656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	5	2	0.11	14507525	3254	54.02	4400	4500	4400	5770	3110	4440	4458.37	1.18	-15	38	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2015	9.86	0.56	12	0.01	451.00	7873.00	7380	20220915	-39.77	4175	20230803	6.47	6240	-28.77	20230111	4175	6.47	20230803	7430	-40.17	20220913	4175	6.47	20230803	1.44	N	122450	500	227 억		262543	N	N	0	N	00	N
87	20230913	110655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4450	10	2	0.23	12787575	2867	47.59	4400	4500	4400	5770	3110	4440	4460.26	1.18	-15	38	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2017	9.87	0.57	12	0.01	451.00	7873.00	7380	20220915	-39.70	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7430	-40.11	20220913	4175	6.59	20230803	1.44	N	122450	500	227 억		262543	N	N	0	N	00	N
88	20230913	100647	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	25	2	0.56	10180345	2279	37.83	4400	4500	4400	5770	3110	4440	4467.02	1.18	-15	38	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2024	9.90	0.57	12	0.01	451.00	7873.00	7380	20220915	-39.50	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7430	-39.91	20220913	4175	6.95	20230803	1.44	N	122450	500	227 억		262543	N	N	0	N	00	N
89	20230913	090642	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4425	-15	5	-0.34	6375045	1422	23.61	4400	4500	4400	5770	3110	4440	4483.15	1.18	0	75	4543	4491	4443	4391	4343	4467	4367	228	1330	500	3100	5	1	45335964	2006	9.81	0.56	12	0.00	451.00	7873.00	7380	20220915	-40.04	4175	20230803	5.99	6240	-29.09	20230111	4175	5.99	20230803	7430	-40.44	20220913	4175	5.99	20230803	1.44	N	122450	500	227 억		262558	N	N	0	N	00	N
90	20230912	160638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-5	5	-0.11	26719705	6024	28.16	4485	4495	4395	5770	3115	4445	4435.54	1.18	6	6	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2013	9.84	0.56	12	0.01	451.00	7873.00	7430	20220913	-40.24	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7430	-40.24	20220913	4175	6.35	20230803	1.46	N	122450	500	227 억		262558	N	N	5	N	00	N
91	20230912	150646	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	-10	5	-0.22	21409475	4828	22.57	4485	4495	4395	5770	3115	4445	4434.44	1.18	0	499	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2011	9.83	0.56	12	0.01	451.00	7873.00	7430	20220913	-40.31	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7430	-40.31	20220913	4175	6.23	20230803	1.46	N	122450	500	227 억		262552	N	N	5	N	00	N
92	20230912	140644	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	-30	5	-0.67	20517575	4627	21.63	4485	4495	4395	5770	3115	4445	4434.31	1.18	0	499	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2002	9.79	0.56	12	0.01	451.00	7873.00	7430	20220913	-40.58	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7430	-40.58	20220913	4175	5.75	20230803	1.46	N	122450	500	227 억		262552	N	N	5	N	00	N
93	20230912	130637	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	0	3	0.00	17495970	3944	18.44	4485	4495	4395	5770	3115	4445	4436.10	1.18	35	534	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2015	9.86	0.56	12	0.01	451.00	7873.00	7430	20220913	-40.17	4175	20230803	6.47	6240	-28.77	20230111	4175	6.47	20230803	7430	-40.17	20220913	4175	6.47	20230803	1.46	N	122450	500	227 억		262587	N	N	5	N	00	N
94	20230912	120634	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	10	2	0.22	16092360	3627	16.96	4485	4495	4395	5770	3115	4445	4436.82	1.18	35	534	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2020	9.88	0.57	12	0.01	451.00	7873.00	7430	20220913	-40.04	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7430	-40.04	20220913	4175	6.71	20230803	1.46	N	122450	500	227 억		262587	N	N	5	N	00	N
95	20230912	110640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4450	5	2	0.11	9857045	2222	10.39	4485	4495	4395	5770	3115	4445	4436.11	1.18	74	74	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2017	9.87	0.57	12	0.00	451.00	7873.00	7430	20220913	-40.11	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7430	-40.11	20220913	4175	6.59	20230803	1.46	N	122450	500	227 억		262626	N	N	5	N	00	N
96	20230912	100636	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-5	5	-0.11	4123090	928	4.34	4485	4495	4395	5770	3115	4445	4442.98	1.18	159	159	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2013	9.84	0.56	12	0.00	451.00	7873.00	7430	20220913	-40.24	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7430	-40.24	20220913	4175	6.35	20230803	1.46	N	122450	500	227 억		262711	N	N	5	N	00	N
97	20230912	090650	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4485	40	2	0.90	242530	54	0.25	4485	4495	4485	5770	3115	4445	4491.30	1.18	0	0	4658	4551	4428	4321	4198	4605	4375	228	1325	500	3110	5	1	45335964	2033	9.94	0.57	12	0.00	451.00	7873.00	7430	20220913	-39.64	4175	20230803	7.43	6240	-28.12	20230111	4175	7.43	20230803	7430	-39.64	20220913	4175	7.43	20230803	1.46	N	122450	500	227 억		262552	N	N	5	N	00	N
98	20230911	160634	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	100	2	2.30	93774675	21389	157.97	4355	4535	4305	5640	3045	4345	4384.25	1.18	-1105	-1105	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2015	9.86	0.56	12	0.05	451.00	7873.00	7430	20220913	-40.17	4175	20230803	6.47	6240	-28.77	20230111	4175	6.47	20230803	7430	-40.17	20220913	4175	6.47	20230803	1.44	N	122450	500	227 억		262552	N	N	5	N	00	N
99	20230911	150640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4430	85	2	1.96	86047250	19648	145.11	4355	4535	4305	5640	3045	4345	4379.44	1.18	-1113	-1113	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2008	9.82	0.56	12	0.04	451.00	7873.00	7430	20220913	-40.38	4175	20230803	6.11	6240	-29.01	20230111	4175	6.11	20230803	7430	-40.38	20220913	4175	6.11	20230803	1.44	N	122450	500	227 억		262544	N	N	0	N	00	N
100	20230911	140650	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	75	2	1.73	84065115	19200	141.80	4355	4535	4305	5640	3045	4345	4378.39	1.18	-1113	-1113	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2004	9.80	0.56	12	0.04	451.00	7873.00	7430	20220913	-40.51	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7430	-40.51	20220913	4175	5.87	20230803	1.44	N	122450	500	227 억		262544	N	N	0	N	00	N
101	20230911	130624	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	110	2	2.53	80203480	18326	135.35	4355	4535	4305	5640	3045	4345	4376.49	1.18	-1113	-1113	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2020	9.88	0.57	12	0.04	451.00	7873.00	7430	20220913	-40.04	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7430	-40.04	20220913	4175	6.71	20230803	1.44	N	122450	500	227 억		262544	N	N	0	N	00	N
102	20230911	120634	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	115	2	2.65	74156730	16969	125.32	4355	4535	4305	5640	3045	4345	4370.13	1.18	-1113	-1113	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2022	9.89	0.57	12	0.04	451.00	7873.00	7430	20220913	-39.97	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7430	-39.97	20220913	4175	6.83	20230803	1.44	N	122450	500	227 억		262544	N	N	0	N	00	N
103	20230911	110624	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	90	2	2.07	66406050	15225	112.44	4355	4535	4305	5640	3045	4345	4361.65	1.18	-1113	-1113	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	2011	9.83	0.56	12	0.03	451.00	7873.00	7430	20220913	-40.31	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7430	-40.31	20220913	4175	6.23	20230803	1.44	N	122450	500	227 억		262544	N	N	0	N	00	N
104	20230911	100625	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	5	2	0.12	34237720	7891	58.28	4355	4355	4310	5640	3045	4345	4338.83	1.19	-182	-182	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	1972	9.65	0.55	12	0.02	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.44	N	122450	500	227 억		263475	N	N	0	N	00	N
105	20230911	090623	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	5	2	0.12	5882150	1351	9.98	4355	4355	4350	5640	3045	4345	4353.92	1.19	-182	-182	4495	4420	4325	4250	4155	4372	4202	228	1295	500	3040	5	1	45335964	1972	9.65	0.55	12	0.00	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.44	N	122450	500	227 억		263475	N	N	0	N	00	N
106	20230908	160638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4345	-25	5	-0.57	58441760	13527	38.37	4400	4400	4230	5680	3060	4370	4320.37	1.19	-1304	-1303	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1970	9.63	0.55	12	0.03	451.00	7873.00	7430	20220913	-41.52	4175	20230803	4.07	6240	-30.37	20230111	4175	4.07	20230803	7430	-41.52	20220913	4175	4.07	20230803	1.44	N	122450	500	227 억		263657	N	N	1	N	00	N
107	20230908	150638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	-20	5	-0.46	52875800	12246	34.74	4400	4400	4230	5680	3060	4370	4317.80	1.19	-1311	-795	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1972	9.65	0.55	12	0.03	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.44	N	122450	500	227 억		263650	N	N	1	N	00	N
108	20230908	140633	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	-20	5	-0.46	45660180	10576	30.00	4400	4400	4230	5680	3060	4370	4317.34	1.19	-1311	-1310	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1972	9.65	0.55	12	0.02	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.44	N	122450	500	227 억		263650	N	N	1	N	00	N
109	20230908	130639	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	-20	5	-0.46	38710540	8978	25.47	4400	4400	4230	5680	3060	4370	4311.71	1.19	-1311	-1310	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1972	9.65	0.55	12	0.02	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.44	N	122450	500	227 억		263650	N	N	1	N	00	N
110	20230908	120647	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4355	-15	5	-0.34	37166210	8623	24.46	4400	4400	4230	5680	3060	4370	4310.13	1.19	-1311	-1310	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1974	9.66	0.55	12	0.02	451.00	7873.00	7430	20220913	-41.39	4175	20230803	4.31	6240	-30.21	20230111	4175	4.31	20230803	7430	-41.39	20220913	4175	4.31	20230803	1.44	N	122450	500	227 억		263650	N	N	1	N	00	N
111	20230908	110643	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4300	-70	5	-1.60	26987545	6271	17.79	4400	4400	4230	5680	3060	4370	4303.55	1.19	-1184	-1184	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1949	9.53	0.55	12	0.01	451.00	7873.00	7430	20220913	-42.13	4175	20230803	2.99	6240	-31.09	20230111	4175	2.99	20230803	7430	-42.13	20220913	4175	2.99	20230803	1.44	N	122450	500	227 억		263777	N	N	1	N	00	N
112	20230908	100636	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	10	2	0.23	7968345	1822	5.17	4400	4400	4315	5680	3060	4370	4373.41	1.19	-1311	-1311	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1986	9.71	0.56	12	0.00	451.00	7873.00	7430	20220913	-41.05	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7430	-41.05	20220913	4175	4.91	20230803	1.44	N	122450	500	227 억		263650	N	N	1	N	00	N
113	20230908	090640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4395	25	2	0.57	937185	213	0.60	4400	4400	4395	5680	3060	4370	4399.93	1.19	0	0	4510	4440	4355	4285	4200	4397	4242	228	1310	500	3050	5	1	45335964	1993	9.75	0.56	12	0.00	451.00	7873.00	7430	20220913	-40.85	4175	20230803	5.27	6240	-29.57	20230111	4175	5.27	20230803	7430	-40.85	20220913	4175	5.27	20230803	1.44	N	122450	500	227 억		264961	N	N	1	N	00	N
114	20230907	160630	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4370	-30	5	-0.68	150346255	34709	330.06	4415	4425	4270	5720	3080	4400	4331.62	1.19	2582	2583	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1981	9.69	0.56	12	0.08	451.00	7873.00	7430	20220913	-41.18	4175	20230803	4.67	6240	-29.97	20230111	4175	4.67	20230803	7430	-41.18	20220913	4175	4.67	20230803	1.59	N	122450	500	227 억		264961	N	N	1	N	00	N
115	20230907	150637	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4375	-25	5	-0.57	146907875	33918	322.54	4415	4425	4270	5720	3080	4400	4331.27	1.19	2575	2576	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1983	9.70	0.56	12	0.07	451.00	7873.00	7430	20220913	-41.12	4175	20230803	4.79	6240	-29.89	20230111	4175	4.79	20230803	7430	-41.12	20220913	4175	4.79	20230803	1.59	N	122450	500	227 억		264954	N	N	0	N	00	N
116	20230907	140631	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4370	-30	5	-0.68	141478460	32674	310.71	4415	4425	4270	5720	3080	4400	4330.00	1.19	2575	3541	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1981	9.69	0.56	12	0.07	451.00	7873.00	7430	20220913	-41.18	4175	20230803	4.67	6240	-29.97	20230111	4175	4.67	20230803	7430	-41.18	20220913	4175	4.67	20230803	1.59	N	122450	500	227 억		264954	N	N	0	N	00	N
117	20230907	130630	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	-20	5	-0.45	129467255	29931	284.62	4415	4425	4270	5720	3080	4400	4325.52	1.19	2575	3541	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.07	451.00	7873.00	7430	20220913	-41.05	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7430	-41.05	20220913	4175	4.91	20230803	1.59	N	122450	500	227 억		264954	N	N	0	N	00	N
118	20230907	120639	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4345	-55	5	-1.25	116347485	26910	255.90	4415	4425	4270	5720	3080	4400	4323.58	1.19	2588	4456	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1970	9.63	0.55	12	0.06	451.00	7873.00	7430	20220913	-41.52	4175	20230803	4.07	6240	-30.37	20230111	4175	4.07	20230803	7430	-41.52	20220913	4175	4.07	20230803	1.59	N	122450	500	227 억		264967	N	N	0	N	00	N
119	20230907	110636	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4350	-50	5	-1.14	113359125	26220	249.33	4415	4425	4270	5720	3080	4400	4323.38	1.19	2588	4456	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1972	9.65	0.55	12	0.06	451.00	7873.00	7430	20220913	-41.45	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.59	N	122450	500	227 억		264967	N	N	0	N	00	N
120	20230907	100635	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4325	-75	5	-1.70	57993395	13373	127.17	4415	4425	4300	5720	3080	4400	4336.60	1.18	270	1455	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	1961	9.59	0.55	12	0.03	451.00	7873.00	7430	20220913	-41.79	4175	20230803	3.59	6240	-30.69	20230111	4175	3.59	20230803	7430	-41.79	20220913	4175	3.59	20230803	1.59	N	122450	500	227 억		262649	N	N	0	N	00	N
121	20230907	090644	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	15	2	0.34	44185	10	0.10	4415	4425	4415	5720	3080	4400	4418.50	1.18	0	0	4463	4431	4383	4351	4303	4407	4327	228	1320	500	3080	5	1	45335964	2002	9.79	0.56	12	0.00	451.00	7873.00	7430	20220913	-40.58	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7430	-40.58	20220913	4175	5.75	20230803	1.59	N	122450	500	227 억		262379	N	N	0	N	00	N
122	20230906	160632	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4400	-10	5	-0.23	46043465	10516	12.09	4405	4415	4335	5730	3090	4410	4378.42	1.18	-2110	-2110	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	7490	20220905	-41.26	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7430	-40.78	20220913	4175	5.39	20230803	1.58	N	122450	500	227 억		262379	N	N	0	N	00	N
123	20230906	150634	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4390	-20	5	-0.45	45252095	10336	11.89	4405	4415	4335	5730	3090	4410	4378.11	1.18	-2116	-2116	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1990	9.73	0.56	12	0.02	451.00	7873.00	7490	20220905	-41.39	4175	20230803	5.15	6240	-29.65	20230111	4175	5.15	20230803	7430	-40.92	20220913	4175	5.15	20230803	1.58	N	122450	500	227 억		262373	N	N	0	N	00	N
124	20230906	140633	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4350	-60	5	-1.36	22864240	5235	6.02	4405	4415	4335	5730	3090	4410	4367.57	1.18	-1747	-1747	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1972	9.65	0.55	12	0.01	451.00	7873.00	7490	20220905	-41.92	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7430	-41.45	20220913	4175	4.19	20230803	1.58	N	122450	500	227 억		262742	N	N	0	N	00	N
125	20230906	130626	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4360	-50	5	-1.13	10620710	2422	2.79	4405	4415	4360	5730	3090	4410	4385.10	1.19	-1050	-1050	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1977	9.67	0.55	12	0.01	451.00	7873.00	7490	20220905	-41.79	4175	20230803	4.43	6240	-30.13	20230111	4175	4.43	20230803	7430	-41.32	20220913	4175	4.43	20230803	1.58	N	122450	500	227 억		263439	N	N	0	N	00	N
126	20230906	120638	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4380	-30	5	-0.68	6800010	1547	1.78	4405	4415	4380	5730	3090	4410	4395.61	1.19	-837	-837	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.00	451.00	7873.00	7490	20220905	-41.52	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7430	-41.05	20220913	4175	4.91	20230803	1.58	N	122450	500	227 억		263652	N	N	0	N	00	N
127	20230906	110640	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4400	-10	5	-0.23	6453265	1468	1.69	4405	4415	4380	5730	3090	4410	4395.96	1.19	-837	-837	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1995	9.76	0.56	12	0.00	451.00	7873.00	7490	20220905	-41.26	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7430	-40.78	20220913	4175	5.39	20230803	1.58	N	122450	500	227 억		263652	N	N	0	N	00	N
128	20230906	100619	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4380	-30	5	-0.68	1856080	421	0.48	4405	4415	4380	5730	3090	4410	4408.74	1.19	0	0	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.00	451.00	7873.00	7490	20220905	-41.52	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7430	-41.05	20220913	4175	4.91	20230803	1.58	N	122450	500	227 억		264489	N	N	0	N	00	N
129	20230906	090625	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4410	0	3	0.00	52870	12	0.01	4405	4410	4405	5730	3090	4410	4405.83	1.19	0	0	4466	4437	4386	4357	4306	4452	4372	228	1320	500	3080	5	1	45335964	1999	9.78	0.56	12	0.00	451.00	7873.00	7490	20220905	-41.12	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7430	-40.65	20220913	4175	5.63	20230803	1.58	N	122450	500	227 억		264489	N	N	0	N	00	N
130	20230905	160625	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4410	5	2	0.11	378614440	86947	234.55	4355	4415	4335	5720	3085	4405	4354.54	1.19	-399	-399	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1999	9.78	0.56	12	0.19	451.00	7873.00	7540	20220902	-41.51	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7490	-41.12	20220905	4175	5.63	20230803	1.58	N	122450	500	227 억		264489	N	N	0	N	00	N
131	20230905	150636	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4395	-10	5	-0.23	374833470	86088	232.23	4355	4415	4335	5720	3085	4405	4354.07	1.19	-422	-422	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1993	9.75	0.56	12	0.19	451.00	7873.00	7540	20220902	-41.71	4175	20230803	5.27	6240	-29.57	20230111	4175	5.27	20230803	7490	-41.32	20220905	4175	5.27	20230803	1.58	N	122450	500	227 억		264466	N	N	0	N	00	N
132	20230905	140635	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4350	-55	5	-1.25	118850830	27271	73.57	4355	4415	4345	5720	3085	4405	4358.14	1.19	130	2542	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1972	9.65	0.55	12	0.06	451.00	7873.00	7540	20220902	-42.31	4175	20230803	4.19	6240	-30.29	20230111	4175	4.19	20230803	7490	-41.92	20220905	4175	4.19	20230803	1.58	N	122450	500	227 억		265018	N	N	0	N	00	N
133	20230905	130616	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4380	-25	5	-0.57	35364110	8101	21.85	4355	4415	4350	5720	3085	4405	4365.40	1.19	-71	-71	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1986	9.71	0.56	12	0.02	451.00	7873.00	7540	20220902	-41.91	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7490	-41.52	20220905	4175	4.91	20230803	1.58	N	122450	500	227 억		264817	N	N	0	N	00	N
134	20230905	120622	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4385	-20	5	-0.45	29405720	6736	18.17	4355	4415	4350	5720	3085	4405	4365.46	1.19	-71	-71	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1988	9.72	0.56	12	0.01	451.00	7873.00	7540	20220902	-41.84	4175	20230803	5.03	6240	-29.73	20230111	4175	5.03	20230803	7490	-41.46	20220905	4175	5.03	20230803	1.58	N	122450	500	227 억		264817	N	N	0	N	00	N
135	20230905	110627	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4385	-20	5	-0.45	25225695	5780	15.59	4355	4415	4350	5720	3085	4405	4364.31	1.19	-71	-20	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1988	9.72	0.56	12	0.01	451.00	7873.00	7540	20220902	-41.84	4175	20230803	5.03	6240	-29.73	20230111	4175	5.03	20230803	7490	-41.46	20220905	4175	5.03	20230803	1.58	N	122450	500	227 억		264817	N	N	0	N	00	N
136	20230905	100618	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4380	-25	5	-0.57	22818795	5229	14.11	4355	4415	4350	5720	3085	4405	4363.89	1.19	-71	31	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1986	9.71	0.56	12	0.01	451.00	7873.00	7540	20220902	-41.91	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7490	-41.52	20220905	4175	4.91	20230803	1.58	N	122450	500	227 억		264817	N	N	0	N	00	N
137	20230905	090618	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4410	5	2	0.11	2417285	555	1.50	4355	4415	4355	5720	3085	4405	4355.47	1.19	-71	-71	4548	4476	4413	4341	4278	4445	4310	228	1315	500	3080	5	1	45335964	1999	9.78	0.56	12	0.00	451.00	7873.00	7540	20220902	-41.51	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7490	-41.12	20220905	4175	5.63	20230803	1.58	N	122450	500	227 억		264817	N	N	0	N	00	N
138	20230904	160618	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4405	-5	5	-0.11	162149340	37070	212.10	4485	4485	4350	5730	3090	4410	4374.14	1.19	-341	-341	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	1997	9.77	0.56	12	0.08	451.00	7873.00	7540	20220902	-41.58	4175	20230803	5.51	6240	-29.41	20230111	4175	5.51	20230803	7490	-41.19	20220905	4175	5.51	20230803	1.57	N	122450	500	227 억		264888	N	N	0	N	00	N
139	20230904	150609	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4395	-15	5	-0.34	154197890	35262	201.75	4485	4485	4350	5730	3090	4410	4372.92	1.19	-362	897	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	1993	9.75	0.56	12	0.08	451.00	7873.00	7540	20220902	-41.71	4175	20230803	5.27	6240	-29.57	20230111	4175	5.27	20230803	7490	-41.32	20220905	4175	5.27	20230803	1.57	N	122450	500	227 억		264867	N	N	0	N	00	N
140	20230904	140603	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	-10	5	-0.23	140944455	32227	184.39	4485	4485	4350	5730	3090	4410	4373.49	1.19	-362	897	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	1995	9.76	0.56	12	0.07	451.00	7873.00	7540	20220902	-41.64	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7490	-41.26	20220905	4175	5.39	20230803	1.57	N	122450	500	227 억		264867	N	N	0	N	00	N
141	20230904	130614	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	5	2	0.11	61537975	13988	80.03	4485	4485	4350	5730	3090	4410	4399.34	1.19	2	2	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	2002	9.79	0.56	12	0.03	451.00	7873.00	7540	20220902	-41.45	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7490	-41.05	20220905	4175	5.75	20230803	1.57	N	122450	500	227 억		265231	N	N	0	N	00	N
142	20230904	120600	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	10	2	0.23	36464460	8277	47.36	4485	4485	4350	5730	3090	4410	4405.52	1.19	2	2	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	2004	9.80	0.56	12	0.02	451.00	7873.00	7540	20220902	-41.38	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7490	-40.99	20220905	4175	5.87	20230803	1.57	N	122450	500	227 억		265231	N	N	0	N	00	N
143	20230904	110553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	25	2	0.57	31984630	7260	41.54	4485	4485	4350	5730	3090	4410	4405.60	1.19	-274	-274	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	2011	9.83	0.56	12	0.02	451.00	7873.00	7540	20220902	-41.18	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7490	-40.79	20220905	4175	6.23	20230803	1.57	N	122450	500	227 억		264955	N	N	0	N	00	N
144	20230904	100558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	30	2	0.68	2220760	499	2.86	4485	4485	4420	5730	3090	4410	4450.42	1.19	-41	-41	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	2013	9.84	0.56	12	0.00	451.00	7873.00	7540	20220902	-41.11	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7490	-40.72	20220905	4175	6.35	20230803	1.57	N	122450	500	227 억		265188	N	N	0	N	00	N
145	20230904	090608	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	60	2	1.36	991120	221	1.26	4485	4485	4445	5730	3090	4410	4484.71	1.19	-36	-36	4550	4480	4445	4375	4340	4462	4357	228	1320	500	3080	5	1	45335964	2027	9.91	0.57	12	0.00	451.00	7873.00	7540	20220902	-40.72	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	7490	-40.32	20220905	4175	7.07	20230803	1.57	N	122450	500	227 억		265193	N	N	0	N	00	N
146	20230901	160558	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	-50	5	-1.12	77324825	17478	96.06	4460	4515	4410	5790	3125	4460	4424.09	1.19	-1676	-1676	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	1999	9.78	0.56	12	0.04	451.00	7873.00	7720	20220831	-42.88	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7540	-41.51	20220902	4175	5.63	20230803	1.57	N	122450	500	227 억		265229	N	N	8	N	00	N
147	20230901	150605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4425	-35	5	-0.78	61367980	13863	76.19	4460	4515	4410	5790	3125	4460	4426.71	1.19	-1742	-1574	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2006	9.81	0.56	12	0.03	451.00	7873.00	7720	20220831	-42.68	4175	20230803	5.99	6240	-29.09	20230111	4175	5.99	20230803	7540	-41.31	20220902	4175	5.99	20230803	1.57	N	122450	500	227 억		265163	N	N	8	N	00	N
148	20230901	140609	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-20	5	-0.45	56066805	12663	69.60	4460	4515	4410	5790	3125	4460	4427.57	1.19	-1742	-1571	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2013	9.84	0.56	12	0.03	451.00	7873.00	7720	20220831	-42.49	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7540	-41.11	20220902	4175	6.35	20230803	1.57	N	122450	500	227 억		265163	N	N	8	N	00	N
149	20230901	130553	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	-15	5	-0.34	42247435	9535	52.40	4460	4515	4420	5790	3125	4460	4430.73	1.19	-1738	-1567	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2015	9.86	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.42	4175	20230803	6.47	6240	-28.77	20230111	4175	6.47	20230803	7540	-41.05	20220902	4175	6.47	20230803	1.57	N	122450	500	227 억		265167	N	N	8	N	00	N
150	20230901	120557	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-20	5	-0.45	37167130	8390	46.11	4460	4515	4420	5790	3125	4460	4429.88	1.19	-1738	-1567	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2013	9.84	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.49	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7540	-41.11	20220902	4175	6.35	20230803	1.57	N	122450	500	227 억		265167	N	N	8	N	00	N
151	20230901	110559	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	-20	5	-0.45	29107595	6571	36.11	4460	4515	4420	5790	3125	4460	4429.64	1.20	-1361	-1190	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2013	9.84	0.56	12	0.01	451.00	7873.00	7720	20220831	-42.49	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7540	-41.11	20220902	4175	6.35	20230803	1.57	N	122450	500	227 억		265544	N	N	8	N	00	N
152	20230901	100556	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-40	5	-0.90	10237395	2310	12.70	4460	4515	4420	5790	3125	4460	4431.60	1.20	-1361	-1045	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2004	9.80	0.56	12	0.01	451.00	7873.00	7720	20220831	-42.75	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7540	-41.38	20220902	4175	5.87	20230803	1.57	N	122450	500	227 억		265544	N	N	8	N	00	N
153	20230901	090546	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	0	3	0.00	71360	16	0.09	4460	4460	4460	5790	3125	4460	4460.00	1.20	-1	-1	4540	4500	4450	4410	4360	4475	4385	228	1330	500	3120	5	1	45335964	2022	9.89	0.57	12	0.00	451.00	7873.00	7720	20220831	-42.23	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7540	-40.85	20220902	4175	6.83	20230803	1.57	N	122450	500	227 억		266904	N	N	8	N	00	N