KissMeData/039340/price/prices-20230701.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	20230731	160444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	140	2	2.37	495189080	82224	192.36	6000	6140	5730	7680	4140	5910	6022.01	5.19	10741	10806	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1392	10.08	0.79	12	0.36	600.00	7667.00	8860	20220921	-31.72	5050	20221013	19.80	8270	-26.84	20230309	5220	15.90	20230103	8860	-31.72	20220921	5050	19.80	20221013	1.01	N	039340	500	115 억		585453	N	N	0	N	00	N
3	20230731	150447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	140	2	2.37	474941410	78874	184.52	6000	6140	5730	7680	4140	5910	6021.52	5.19	10496	10404	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1392	10.08	0.79	12	0.34	600.00	7667.00	8860	20220921	-31.72	5050	20221013	19.80	8270	-26.84	20230309	5220	15.90	20230103	8860	-31.72	20220921	5050	19.80	20221013	1.01	N	039340	500	115 억		585208	N	N	0	N	00	N
4	20230731	140444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	100	2	1.69	447073800	74252	173.71	6000	6140	5730	7680	4140	5910	6021.03	5.18	9308	9236	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1382	10.02	0.78	12	0.32	600.00	7667.00	8860	20220921	-32.17	5050	20221013	19.01	8270	-27.33	20230309	5220	15.13	20230103	8860	-32.17	20220921	5050	19.01	20221013	1.01	N	039340	500	115 억		584020	N	N	0	N	00	N
5	20230731	130447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	100	2	1.69	428680420	71198	166.56	6000	6140	5730	7680	4140	5910	6020.96	5.18	8628	8478	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1382	10.02	0.78	12	0.31	600.00	7667.00	8860	20220921	-32.17	5050	20221013	19.01	8270	-27.33	20230309	5220	15.13	20230103	8860	-32.17	20220921	5050	19.01	20221013	1.01	N	039340	500	115 억		583340	N	N	0	N	00	N
6	20230731	120450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	150	2	2.54	293821400	48429	113.30	6000	6140	5900	7680	4140	5910	6067.05	5.15	5623	5527	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1394	10.10	0.79	12	0.21	600.00	7667.00	8860	20220921	-31.60	5050	20221013	20.00	8270	-26.72	20230309	5220	16.09	20230103	8860	-31.60	20220921	5050	20.00	20221013	1.01	N	039340	500	115 억		580335	N	N	0	N	00	N
7	20230731	110452	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6070	160	2	2.71	260758090	42978	100.55	6000	6140	5900	7680	4140	5910	6067.25	5.13	3656	3585	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1396	10.12	0.79	12	0.19	600.00	7667.00	8860	20220921	-31.49	5050	20221013	20.20	8270	-26.60	20230309	5220	16.28	20230103	8860	-31.49	20220921	5050	20.20	20221013	1.01	N	039340	500	115 억		578368	N	N	0	N	00	N
8	20230731	100451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	40	2	0.68	42735290	7183	16.80	6000	6000	5900	7680	4140	5910	5949.50	5.09	-653	-653	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1369	9.92	0.78	12	0.03	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.01	N	039340	500	115 억		574059	N	N	0	N	00	N
9	20230731	090444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	90	2	1.52	6072000	1012	2.37	6000	6000	6000	7680	4140	5910	6000.00	5.10	-104	-257	6030	5970	5910	5850	5790	6000	5880	115	1770	500	3540	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.01	N	039340	500	115 억		574608	N	N	0	N	00	N
10	20230728	160447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	10	2	0.17	252965850	42745	101.87	5900	5970	5850	7670	4130	5900	5918.03	5.10	5885	5886	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1359	9.85	0.77	12	0.19	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	0.99	N	039340	500	115 억		574712	N	N	0	N	00	N
11	20230728	150446	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	30	2	0.51	239745070	40508	96.54	5900	5970	5850	7670	4130	5900	5918.46	5.10	5814	5732	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1364	9.88	0.77	12	0.18	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	0.99	N	039340	500	115 억		574641	N	N	0	N	00	N
12	20230728	140445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	30	2	0.51	233106480	39393	93.88	5900	5970	5850	7670	4130	5900	5917.46	5.10	5837	5666	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1364	9.88	0.77	12	0.17	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	0.99	N	039340	500	115 억		574664	N	N	0	N	00	N
13	20230728	130447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	50	2	0.85	130815580	22182	52.87	5900	5970	5850	7670	4130	5900	5897.38	5.08	4233	4234	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1369	9.92	0.78	12	0.10	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	0.99	N	039340	500	115 억		573060	N	N	0	N	00	N
14	20230728	120444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5940	40	2	0.68	124058950	21046	50.16	5900	5970	5850	7670	4130	5900	5894.66	5.08	4233	4234	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1366	9.90	0.77	12	0.09	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	0.99	N	039340	500	115 억		573060	N	N	0	N	00	N
15	20230728	110448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	60	2	1.02	121489010	20614	49.13	5900	5970	5850	7670	4130	5900	5893.52	5.09	4282	4283	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1371	9.93	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	0.99	N	039340	500	115 억		573109	N	N	0	N	00	N
16	20230728	100444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-20	5	-0.34	38260600	6514	15.52	5900	5910	5850	7670	4130	5900	5873.60	5.05	203	203	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	0.99	N	039340	500	115 억		569030	N	N	0	N	00	N
17	20230728	090447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5860	-40	5	-0.68	5172880	877	2.09	5900	5900	5850	7670	4130	5900	5898.38	5.05	-236	-236	6020	5960	5890	5830	5760	5965	5835	115	1770	500	3540	10	1	23000000	1348	9.77	0.76	12	0.00	600.00	7667.00	8860	20220921	-33.86	5050	20221013	16.04	8270	-29.14	20230309	5220	12.26	20230103	8860	-33.86	20220921	5050	16.04	20221013	0.99	N	039340	500	115 억		568591	N	N	0	N	00	N
18	20230727	160444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	100	2	1.72	247314430	41948	73.42	5900	5950	5820	7540	4060	5800	5895.74	5.05	955	955	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1357	9.83	0.77	12	0.18	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.01	N	039340	500	115 억		568827	N	N	0	N	00	N
19	20230727	150445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5840	40	2	0.69	231672110	39291	68.77	5900	5950	5820	7540	4060	5800	5896.31	5.05	723	723	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1343	9.73	0.76	12	0.17	600.00	7667.00	8860	20220921	-34.09	5050	20221013	15.64	8270	-29.38	20230309	5220	11.88	20230103	8860	-34.09	20220921	5050	15.64	20221013	1.01	N	039340	500	115 억		568595	N	N	0	N	00	N
20	20230727	140441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	100	2	1.72	214247210	36333	63.59	5900	5950	5820	7540	4060	5800	5896.77	5.05	1049	1049	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1357	9.83	0.77	12	0.16	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.01	N	039340	500	115 억		568921	N	N	0	N	00	N
21	20230727	130443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	100	2	1.72	214205960	36326	63.58	5900	5950	5820	7540	4060	5800	5896.77	5.05	1049	1049	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1357	9.83	0.77	12	0.16	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.01	N	039340	500	115 억		568921	N	N	0	N	00	N
22	20230727	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	110	2	1.90	210797910	35751	62.57	5900	5940	5820	7540	4060	5800	5896.28	5.05	1326	1329	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1359	9.85	0.77	12	0.16	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.01	N	039340	500	115 억		569198	N	N	0	N	00	N
23	20230727	110443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5870	70	2	1.21	18336850	3122	5.46	5900	5900	5820	7540	4060	5800	5873.43	5.04	280	280	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1350	9.78	0.77	12	0.01	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.01	N	039340	500	115 억		568152	N	N	0	N	00	N
24	20230727	100442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5860	60	2	1.03	13508430	2297	4.02	5900	5900	5820	7540	4060	5800	5880.90	5.04	-279	-47	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1348	9.77	0.76	12	0.01	600.00	7667.00	8860	20220921	-33.86	5050	20221013	16.04	8270	-29.14	20230309	5220	12.26	20230103	8860	-33.86	20220921	5050	16.04	20221013	1.01	N	039340	500	115 억		567593	N	N	0	N	00	N
25	20230727	090443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	90	2	1.55	3456570	586	1.03	5900	5900	5890	7540	4060	5800	5898.58	5.04	-83	-83	6240	6020	5850	5630	5460	5935	5545	115	1740	500	3480	10	1	23000000	1355	9.82	0.77	12	0.00	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.01	N	039340	500	115 억		567789	N	N	0	N	00	N
26	20230726	160441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5800	-180	5	-3.01	331111470	57076	203.63	5980	6070	5680	7770	4190	5980	5801.24	5.04	-7364	-7469	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1334	9.67	0.76	12	0.25	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.03	N	039340	500	115 억		567872	N	N	0	N	00	N
27	20230726	150444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5740	-240	5	-4.01	269943220	46541	166.05	5980	6070	5680	7770	4190	5980	5800.12	5.06	-5160	-4304	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1320	9.57	0.75	12	0.20	600.00	7667.00	8860	20220921	-35.21	5050	20221013	13.66	8270	-30.59	20230309	5220	9.96	20230103	8860	-35.21	20220921	5050	13.66	20221013	1.03	N	039340	500	115 억		570076	N	N	0	N	00	N
28	20230726	140443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5720	-260	5	-4.35	242511080	41742	148.92	5980	6070	5680	7770	4190	5980	5809.76	5.05	-5781	-5876	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1316	9.53	0.75	12	0.18	600.00	7667.00	8860	20220921	-35.44	5050	20221013	13.27	8270	-30.83	20230309	5220	9.58	20230103	8860	-35.44	20220921	5050	13.27	20221013	1.03	N	039340	500	115 억		569455	N	N	0	N	00	N
29	20230726	130439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5750	-230	5	-3.85	195719810	33549	119.69	5980	6070	5740	7770	4190	5980	5833.85	5.05	-6257	-6362	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1323	9.58	0.75	12	0.15	600.00	7667.00	8860	20220921	-35.10	5050	20221013	13.86	8270	-30.47	20230309	5220	10.15	20230103	8860	-35.10	20220921	5050	13.86	20221013	1.03	N	039340	500	115 억		568979	N	N	0	N	00	N
30	20230726	120442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5800	-180	5	-3.01	165987910	28409	101.36	5980	6070	5740	7770	4190	5980	5842.79	5.07	-3696	-3801	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1334	9.67	0.76	12	0.12	600.00	7667.00	8860	20220921	-34.54	5050	20221013	14.85	8270	-29.87	20230309	5220	11.11	20230103	8860	-34.54	20220921	5050	14.85	20221013	1.03	N	039340	500	115 억		571540	N	N	0	N	00	N
31	20230726	110439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5770	-210	5	-3.51	146622710	25051	89.38	5980	6070	5740	7770	4190	5980	5852.97	5.07	-3470	-3575	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1327	9.62	0.75	12	0.11	600.00	7667.00	8860	20220921	-34.88	5050	20221013	14.26	8270	-30.23	20230309	5220	10.54	20230103	8860	-34.88	20220921	5050	14.26	20221013	1.03	N	039340	500	115 억		571766	N	N	0	N	00	N
32	20230726	100443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5810	-170	5	-2.84	91182000	15484	55.24	5980	6070	5810	7770	4190	5980	5888.79	5.08	-2164	-2151	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1336	9.68	0.76	12	0.07	600.00	7667.00	8860	20220921	-34.42	5050	20221013	15.05	8270	-29.75	20230309	5220	11.30	20230103	8860	-34.42	20220921	5050	15.05	20221013	1.03	N	039340	500	115 억		573072	N	N	0	N	00	N
33	20230726	090438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-10	5	-0.17	18710480	3118	11.12	5980	6070	5970	7770	4190	5980	6000.80	5.11	703	751	6173	6076	6003	5906	5833	6040	5870	115	1790	500	3580	10	1	23000000	1373	9.95	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.03	N	039340	500	115 억		575939	N	N	0	N	00	N
34	20230725	160438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5980	-10	5	-0.17	167322520	28029	60.02	6000	6100	5930	7780	4200	5990	5969.62	5.10	-55	-54	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1375	9.97	0.78	12	0.12	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.03	N	039340	500	115 억		575236	N	N	0	N	00	N
35	20230725	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	126355600	21165	45.32	6000	6100	5930	7780	4200	5990	5970.03	5.10	-407	-406	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.03	N	039340	500	115 억		574884	N	N	0	N	00	N
36	20230725	140435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5980	-10	5	-0.17	100574470	16827	36.03	6000	6100	5950	7780	4200	5990	5976.97	5.10	-408	-407	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1375	9.97	0.78	12	0.07	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.03	N	039340	500	115 억		574883	N	N	0	N	00	N
37	20230725	130438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5980	-10	5	-0.17	87950350	14711	31.50	6000	6100	5950	7780	4200	5990	5978.54	5.10	-408	-407	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1375	9.97	0.78	12	0.06	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.03	N	039340	500	115 억		574883	N	N	0	N	00	N
38	20230725	120438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	80715240	13501	28.91	6000	6100	5950	7780	4200	5990	5978.46	5.10	-408	-407	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.06	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.03	N	039340	500	115 억		574883	N	N	0	N	00	N
39	20230725	110437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	50781290	8481	18.16	6000	6100	5960	7780	4200	5990	5987.65	5.10	-884	-883	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.03	N	039340	500	115 억		574407	N	N	0	N	00	N
40	20230725	100436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	0	3	0.00	13139680	2182	4.67	6000	6100	5990	7780	4200	5990	6021.85	5.10	-589	-631	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1378	9.98	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.03	N	039340	500	115 억		574702	N	N	0	N	00	N
41	20230725	090436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	30	2	0.50	5143930	850	1.82	6000	6100	6000	7780	4200	5990	6051.68	5.10	-73	-73	6236	6112	6016	5892	5796	6065	5845	115	1790	500	3590	10	1	23000000	1385	10.03	0.79	12	0.00	600.00	7667.00	8860	20220921	-32.05	5050	20221013	19.21	8270	-27.21	20230309	5220	15.33	20230103	8860	-32.05	20220921	5050	19.21	20221013	1.03	N	039340	500	115 억		575218	N	N	0	N	00	N
42	20230724	160437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-10	5	-0.17	279646660	46547	170.90	6070	6140	5920	7800	4200	6000	6007.83	5.10	6614	6540	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.20	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.03	N	039340	500	115 억		575291	N	N	0	N	00	N
43	20230724	150433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	0	3	0.00	248532480	41368	151.88	6070	6140	5920	7800	4200	6000	6007.84	5.10	5712	5524	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.18	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.03	N	039340	500	115 억		574389	N	N	0	N	00	N
44	20230724	140433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	20	2	0.33	203702990	33915	124.52	6070	6140	5920	7800	4200	6000	6006.28	5.08	3302	3154	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1385	10.03	0.79	12	0.15	600.00	7667.00	8860	20220921	-32.05	5050	20221013	19.21	8270	-27.21	20230309	5220	15.33	20230103	8860	-32.05	20220921	5050	19.21	20221013	1.03	N	039340	500	115 억		571979	N	N	0	N	00	N
45	20230724	130434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	20	2	0.33	188912610	31448	115.46	6070	6140	5920	7800	4200	6000	6007.14	5.07	3039	2679	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1385	10.03	0.79	12	0.14	600.00	7667.00	8860	20220921	-32.05	5050	20221013	19.21	8270	-27.21	20230309	5220	15.33	20230103	8860	-32.05	20220921	5050	19.21	20221013	1.03	N	039340	500	115 억		571716	N	N	0	N	00	N
46	20230724	120434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	30	2	0.50	144640180	24122	88.56	6070	6140	5920	7800	4200	6000	5996.19	5.07	2396	2235	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1387	10.05	0.79	12	0.10	600.00	7667.00	8860	20220921	-31.94	5050	20221013	19.41	8270	-27.09	20230309	5220	15.52	20230103	8860	-31.94	20220921	5050	19.41	20221013	1.03	N	039340	500	115 억		571073	N	N	0	N	00	N
47	20230724	110437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	0	3	0.00	128941770	21498	78.93	6070	6140	5920	7800	4200	6000	5997.85	5.06	1855	1643	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.03	N	039340	500	115 억		570532	N	N	0	N	00	N
48	20230724	100432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-10	5	-0.17	115383480	19231	70.61	6070	6140	5920	7800	4200	6000	5999.87	5.06	1777	1325	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.08	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.03	N	039340	500	115 억		570454	N	N	0	N	00	N
49	20230724	090435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	10	2	0.17	30095630	4968	18.24	6070	6140	6010	7800	4200	6000	6057.90	5.05	841	879	6120	6060	5960	5900	5800	6090	5930	115	1800	500	3600	10	1	23000000	1382	10.02	0.78	12	0.02	600.00	7667.00	8860	20220921	-32.17	5050	20221013	19.01	8270	-27.33	20230309	5220	15.13	20230103	8860	-32.17	20220921	5050	19.01	20221013	1.03	N	039340	500	115 억		569518	N	N	0	N	00	N
50	20230721	160430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	50	2	0.84	161951140	27237	242.99	5930	6020	5860	7730	4170	5950	5945.64	5.05	-3331	-3265	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1380	10.00	0.78	12	0.12	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.04	N	039340	500	115 억		568677	N	N	0	N	00	N
51	20230721	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	10	2	0.17	118317410	19954	178.02	5930	6020	5860	7730	4170	5950	5929.51	5.06	-1688	-1685	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1371	9.93	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.04	N	039340	500	115 억		570320	N	N	0	N	00	N
52	20230721	140430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	10	2	0.17	105503210	17797	158.77	5930	6020	5860	7730	4170	5950	5928.15	5.06	-1291	-1288	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1371	9.93	0.78	12	0.08	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.04	N	039340	500	115 억		570717	N	N	0	N	00	N
53	20230721	130432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	10	2	0.17	104354520	17604	157.05	5930	6020	5860	7730	4170	5950	5927.89	5.06	-1291	-1288	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1371	9.93	0.78	12	0.08	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.04	N	039340	500	115 억		570717	N	N	0	N	00	N
54	20230721	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	40	2	0.67	95921140	16192	144.46	5930	6020	5860	7730	4170	5950	5923.98	5.06	-1192	-1189	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1378	9.98	0.78	12	0.07	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.04	N	039340	500	115 억		570816	N	N	0	N	00	N
55	20230721	110435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	-30	5	-0.50	58178840	9867	88.03	5930	5940	5860	7730	4170	5950	5896.30	5.07	-419	-405	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1362	9.87	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.04	N	039340	500	115 억		571589	N	N	0	N	00	N
56	20230721	100434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	-50	5	-0.84	45795080	7765	69.27	5930	5940	5860	7730	4170	5950	5897.63	5.07	-412	-398	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1357	9.83	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.04	N	039340	500	115 억		571596	N	N	0	N	00	N
57	20230721	090434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	-50	5	-0.84	1041080	176	1.57	5930	5930	5900	7730	4170	5950	5915.23	5.07	-121	-107	6030	5990	5910	5870	5790	6010	5890	115	1780	500	3570	10	1	23000000	1357	9.83	0.77	12	0.00	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.04	N	039340	500	115 억		571887	N	N	0	N	00	N
58	20230720	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	0	3	0.00	66216750	11209	43.33	5950	5950	5830	7730	4170	5950	5907.46	5.08	-33	-33	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1369	9.92	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.02	N	039340	500	115 억		572008	N	N	0	N	00	N
59	20230720	150430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-60	5	-1.01	36409410	6196	23.95	5950	5950	5830	7730	4170	5950	5876.28	5.08	282	282	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1355	9.82	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.02	N	039340	500	115 억		572323	N	N	0	N	00	N
60	20230720	140429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5870	-80	5	-1.34	30757860	5237	20.25	5950	5950	5830	7730	4170	5950	5873.18	5.08	350	350	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1350	9.78	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.02	N	039340	500	115 억		572391	N	N	0	N	00	N
61	20230720	130428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-60	5	-1.01	28023870	4772	18.45	5950	5950	5830	7730	4170	5950	5872.56	5.08	401	401	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1355	9.82	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.02	N	039340	500	115 억		572442	N	N	0	N	00	N
62	20230720	120434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-60	5	-1.01	27081470	4612	17.83	5950	5950	5830	7730	4170	5950	5871.96	5.08	401	401	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1355	9.82	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.02	N	039340	500	115 억		572442	N	N	0	N	00	N
63	20230720	110431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-70	5	-1.18	26663950	4541	17.56	5950	5950	5830	7730	4170	5950	5871.82	5.08	457	457	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1352	9.80	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	1.02	N	039340	500	115 억		572498	N	N	0	N	00	N
64	20230720	100428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-70	5	-1.18	26264100	4473	17.29	5950	5950	5830	7730	4170	5950	5871.70	5.08	462	462	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1352	9.80	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	1.02	N	039340	500	115 억		572503	N	N	0	N	00	N
65	20230720	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	-30	5	-0.50	3668730	617	2.39	5950	5950	5920	7730	4170	5950	5946.08	5.08	-78	-78	6030	5990	5930	5890	5830	5960	5860	115	1780	500	3570	10	1	23000000	1362	9.87	0.77	12	0.00	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.02	N	039340	500	115 억		571963	N	N	0	N	00	N
66	20230719	160437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-20	5	-0.34	152694030	25847	102.32	5970	5970	5870	7760	4180	5970	5907.61	5.08	-3067	-3072	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1369	9.92	0.78	12	0.11	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.04	N	039340	500	115 억		572041	N	N	0	N	00	N
67	20230719	150435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-20	5	-0.34	117748150	19963	79.03	5970	5970	5870	7760	4180	5970	5898.32	5.08	-2347	-2347	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1369	9.92	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.04	N	039340	500	115 억		572761	N	N	0	N	00	N
68	20230719	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-80	5	-1.34	48422210	8205	32.48	5970	5970	5880	7760	4180	5970	5901.55	5.10	-785	-785	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1355	9.82	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.04	N	039340	500	115 억		574323	N	N	0	N	00	N
69	20230719	130432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-60	5	-1.01	36247610	6139	24.30	5970	5970	5880	7760	4180	5970	5904.48	5.10	-541	-541	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1359	9.85	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.04	N	039340	500	115 억		574567	N	N	0	N	00	N
70	20230719	120436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	-70	5	-1.17	31675460	5364	21.23	5970	5970	5880	7760	4180	5970	5905.19	5.10	-541	-541	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1357	9.83	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.04	N	039340	500	115 억		574567	N	N	0	N	00	N
71	20230719	110436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-60	5	-1.01	26720610	4524	17.91	5970	5970	5880	7760	4180	5970	5906.41	5.10	-300	-300	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1359	9.85	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.04	N	039340	500	115 억		574808	N	N	0	N	00	N
72	20230719	100433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	-50	5	-0.84	14708510	2485	9.84	5970	5970	5890	7760	4180	5970	5918.92	5.10	-302	-302	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.04	N	039340	500	115 억		574806	N	N	0	N	00	N
73	20230719	090433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-30	5	-0.50	2338750	392	1.55	5970	5970	5940	7760	4180	5970	5966.20	5.10	-41	-41	6043	6006	5943	5906	5843	5975	5875	115	1790	500	3580	10	1	23000000	1366	9.90	0.77	12	0.00	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.04	N	039340	500	115 억		575067	N	N	0	N	00	N
74	20230718	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	10	2	0.17	149640170	25261	162.90	5980	5980	5880	7740	4180	5960	5923.72	5.10	-8518	-8507	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1373	9.95	0.78	12	0.11	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.05	N	039340	500	115 억		575108	N	N	0	N	00	N
75	20230718	150432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5930	-30	5	-0.50	112425980	19005	122.56	5980	5980	5880	7740	4180	5960	5915.53	5.10	-8713	-8702	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1364	9.88	0.77	12	0.08	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.05	N	039340	500	115 억		574913	N	N	0	N	00	N
76	20230718	140430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-50	5	-0.84	71936470	12144	78.31	5980	5980	5890	7740	4180	5960	5923.53	5.13	-5691	-5680	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1359	9.85	0.77	12	0.05	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.05	N	039340	500	115 억		577935	N	N	0	N	00	N
77	20230718	130431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-20	5	-0.34	63628180	10739	69.25	5980	5980	5890	7740	4180	5960	5924.86	5.14	-4641	-4630	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1366	9.90	0.77	12	0.05	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.05	N	039340	500	115 억		578985	N	N	0	N	00	N
78	20230718	120433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-20	5	-0.34	54936570	9275	59.81	5980	5980	5890	7740	4180	5960	5922.96	5.15	-3221	-3436	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1366	9.90	0.77	12	0.04	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.05	N	039340	500	115 억		580405	N	N	0	N	00	N
79	20230718	110434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-20	5	-0.34	49222290	8313	53.61	5980	5980	5890	7740	4180	5960	5920.98	5.15	-3447	-3436	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1366	9.90	0.77	12	0.04	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.05	N	039340	500	115 억		580179	N	N	0	N	00	N
80	20230718	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-50	5	-0.84	20110120	3389	21.85	5980	5980	5910	7740	4180	5960	5933.70	5.16	-1906	-1906	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1359	9.85	0.77	12	0.01	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.05	N	039340	500	115 억		581720	N	N	0	N	00	N
81	20230718	090430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-10	5	-0.17	2162790	362	2.33	5980	5980	5930	7740	4180	5960	5975.92	5.18	-10	-10	6080	6020	5970	5910	5860	5995	5885	115	1780	500	3570	10	1	23000000	1369	9.92	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.05	N	039340	500	115 억		583616	N	N	0	N	00	N
82	20230717	160430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	89985660	15125	75.30	6000	6030	5920	7780	4200	5990	5949.47	5.18	2096	2091	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.07	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.05	N	039340	500	115 억		583626	N	N	0	N	00	N
83	20230717	150428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-20	5	-0.33	71107000	11947	59.48	6000	6030	5930	7780	4200	5990	5951.87	5.18	2269	2264	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1373	9.95	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.05	N	039340	500	115 억		583799	N	N	0	N	00	N
84	20230717	140430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	67494750	11340	56.46	6000	6030	5930	7780	4200	5990	5951.92	5.18	2354	2264	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.05	N	039340	500	115 억		583884	N	N	0	N	00	N
85	20230717	130427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5930	-60	5	-1.00	60831250	10220	50.88	6000	6030	5930	7780	4200	5990	5952.18	5.18	2269	2264	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1364	9.88	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.05	N	039340	500	115 억		583799	N	N	0	N	00	N
86	20230717	120431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-30	5	-0.50	53742500	9027	44.94	6000	6030	5930	7780	4200	5990	5953.53	5.18	2269	2189	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1371	9.93	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.05	N	039340	500	115 억		583799	N	N	0	N	00	N
87	20230717	110427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-40	5	-0.67	53349790	8961	44.61	6000	6030	5930	7780	4200	5990	5953.55	5.18	2320	2189	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1369	9.92	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.05	N	039340	500	115 억		583850	N	N	0	N	00	N
88	20230717	100428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-50	5	-0.83	52867290	8880	44.21	6000	6030	5930	7780	4200	5990	5953.52	5.18	2438	2184	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1366	9.90	0.77	12	0.04	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.05	N	039340	500	115 억		583968	N	N	0	N	00	N
89	20230717	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	40	2	0.67	4982780	830	4.13	6000	6030	5990	7780	4200	5990	6003.35	5.15	-629	-634	6070	6030	5970	5930	5870	6000	5900	115	1790	500	3590	10	1	23000000	1387	10.05	0.79	12	0.00	600.00	7667.00	8860	20220921	-31.94	5050	20221013	19.41	8270	-27.09	20230309	5220	15.52	20230103	8860	-31.94	20220921	5050	19.41	20221013	1.05	N	039340	500	115 억		580901	N	N	0	N	00	N
90	20230714	160427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-10	5	-0.17	119851130	20085	246.02	6000	6010	5910	7800	4200	6000	5966.61	5.16	17	17	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.09	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.09	N	039340	500	115 억		581530	N	N	0	N	00	N
91	20230714	150429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-40	5	-0.67	79693320	13375	163.83	6000	6010	5910	7800	4200	6000	5958.38	5.16	112	112	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1371	9.93	0.78	12	0.06	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.09	N	039340	500	115 억		581625	N	N	0	N	00	N
92	20230714	140430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5980	-20	5	-0.33	72534010	12174	149.12	6000	6010	5910	7800	4200	6000	5958.11	5.16	160	160	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1375	9.97	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.09	N	039340	500	115 억		581673	N	N	0	N	00	N
93	20230714	130425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5930	-70	5	-1.17	51505790	8628	105.68	6000	6010	5920	7800	4200	6000	5969.61	5.16	329	119	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1364	9.88	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.09	N	039340	500	115 억		581842	N	N	0	N	00	N
94	20230714	120426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-50	5	-0.83	42117030	7046	86.31	6000	6010	5940	7800	4200	6000	5977.44	5.16	154	-27	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1369	9.92	0.78	12	0.03	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.09	N	039340	500	115 억		581667	N	N	0	N	00	N
95	20230714	110428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-30	5	-0.50	32823060	5485	67.19	6000	6010	5960	7800	4200	6000	5984.15	5.16	-27	-136	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.02	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.09	N	039340	500	115 억		581486	N	N	0	N	00	N
96	20230714	100431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	0	3	0.00	15583000	2599	31.83	6000	6010	5970	7800	4200	6000	5995.77	5.16	-409	-452	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.09	N	039340	500	115 억		581104	N	N	0	N	00	N
97	20230714	090428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	0	3	0.00	3101990	517	6.33	6000	6000	5990	7800	4200	6000	5999.98	5.16	18	0	6113	6056	6003	5946	5893	6030	5920	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.09	N	039340	500	115 억		581531	N	N	0	N	00	N
98	20230713	160427	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	0	3	0.00	48838830	8161	20.07	6060	6060	5950	7800	4200	6000	5984.42	5.16	-212	-212	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.08	N	039340	500	115 억		581513	N	N	0	N	00	N
99	20230713	150422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	0	3	0.00	37047100	6197	15.24	6060	6060	5950	7800	4200	6000	5978.23	5.16	2	-68	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.03	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.08	N	039340	500	115 억		581727	N	N	0	N	00	N
100	20230713	140422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-20	5	-0.33	36549240	6114	15.04	6060	6060	5950	7800	4200	6000	5977.96	5.16	-19	-72	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1375	9.97	0.78	12	0.03	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.08	N	039340	500	115 억		581706	N	N	0	N	00	N
101	20230713	130424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-10	5	-0.17	27606860	4620	11.36	6060	6060	5950	7800	4200	6000	5975.51	5.16	-105	-261	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.02	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.08	N	039340	500	115 억		581620	N	N	0	N	00	N
102	20230713	120421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	-40	5	-0.67	25202160	4217	10.37	6060	6060	5960	7800	4200	6000	5976.32	5.16	-227	-261	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1371	9.93	0.78	12	0.02	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.08	N	039340	500	115 억		581498	N	N	0	N	00	N
103	20230713	110425	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-10	5	-0.17	14866920	2485	6.11	6060	6060	5960	7800	4200	6000	5982.66	5.16	-300	-300	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.08	N	039340	500	115 억		581425	N	N	0	N	00	N
104	20230713	100424	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-30	5	-0.50	11929960	1994	4.90	6060	6060	5960	7800	4200	6000	5982.93	5.16	-236	-236	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.08	N	039340	500	115 억		581489	N	N	0	N	00	N
105	20230713	090347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	0	3	0.00	1033320	172	0.42	6060	6060	6000	7800	4200	6000	6007.67	5.16	-145	-145	6066	6032	5966	5932	5866	6050	5950	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.08	N	039340	500	115 억		581580	N	N	0	N	00	N
106	20230712	160420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	30	2	0.50	240370630	40457	144.01	5970	6000	5900	7760	4180	5970	5941.39	5.16	-10347	-10347	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1380	10.00	0.78	12	0.18	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.09	N	039340	500	115 억		581725	N	N	0	N	00	N
107	20230712	150419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-40	5	-0.67	154133900	26019	92.62	5970	6000	5900	7760	4180	5970	5923.90	5.19	-7210	-7210	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1364	9.88	0.77	12	0.11	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.09	N	039340	500	115 억		584862	N	N	0	N	00	N
108	20230712	140417	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5910	-60	5	-1.01	85605750	14453	51.45	5970	6000	5900	7760	4180	5970	5923.04	5.22	-3825	-3825	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1359	9.85	0.77	12	0.06	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.09	N	039340	500	115 억		588247	N	N	0	N	00	N
109	20230712	130420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-40	5	-0.67	49850190	8402	29.91	5970	6000	5910	7760	4180	5970	5933.13	5.23	-3121	-3122	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1364	9.88	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.09	N	039340	500	115 억		588951	N	N	0	N	00	N
110	20230712	120420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-40	5	-0.67	47877830	8069	28.72	5970	6000	5910	7760	4180	5970	5933.55	5.23	-3012	-3022	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1364	9.88	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.09	N	039340	500	115 억		589060	N	N	0	N	00	N
111	20230712	110420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	-20	5	-0.34	27685540	4664	16.60	5970	6000	5910	7760	4180	5970	5936.01	5.24	-1978	-1978	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1369	9.92	0.78	12	0.02	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.09	N	039340	500	115 억		590094	N	N	0	N	00	N
112	20230712	100422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-40	5	-0.67	10126010	1701	6.05	5970	6000	5930	7760	4180	5970	5952.97	5.25	-612	-617	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1364	9.88	0.77	12	0.01	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.09	N	039340	500	115 억		591460	N	N	0	N	00	N
113	20230712	090421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	30	2	0.50	955260	160	0.57	5970	6000	5970	7760	4180	5970	5970.38	5.25	0	0	6050	6010	5940	5900	5830	6030	5920	115	1790	500	3580	10	1	23000000	1380	10.00	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.09	N	039340	500	115 억		592072	N	N	0	N	00	N
114	20230711	160415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	50	2	0.84	166461560	28068	87.16	5920	5980	5870	7690	4150	5920	5930.01	5.25	-5082	162	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1373	9.95	0.78	12	0.12	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.10	N	039340	500	115 억		592072	N	N	0	N	00	N
115	20230711	150415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	0	3	0.00	108659530	18372	57.05	5920	5980	5870	7690	4150	5920	5914.41	5.26	-4832	-435	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1362	9.87	0.77	12	0.08	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.10	N	039340	500	115 억		592322	N	N	0	N	00	N
116	20230711	140413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	-20	5	-0.34	95866650	16204	50.32	5920	5980	5870	7690	4150	5920	5916.23	5.27	-3235	-311	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1357	9.83	0.77	12	0.07	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.10	N	039340	500	115 억		593919	N	N	0	N	00	N
117	20230711	130407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	-20	5	-0.34	77829970	13139	40.80	5920	5980	5870	7690	4150	5920	5923.58	5.28	-2424	-121	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1357	9.83	0.77	12	0.06	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.10	N	039340	500	115 억		594730	N	N	0	N	00	N
118	20230711	120417	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	10	2	0.17	70781990	11947	37.10	5920	5980	5870	7690	4150	5920	5924.67	5.28	-1588	85	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1364	9.88	0.77	12	0.05	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.10	N	039340	500	115 억		595566	N	N	0	N	00	N
119	20230711	110418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	0	3	0.00	54173160	9131	28.36	5920	5980	5870	7690	4150	5920	5932.89	5.29	-990	85	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1362	9.87	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.10	N	039340	500	115 억		596164	N	N	0	N	00	N
120	20230711	100417	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	10	2	0.17	40063720	6750	20.96	5920	5980	5870	7690	4150	5920	5935.37	5.30	-363	339	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1364	9.88	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.10	N	039340	500	115 억		596791	N	N	0	N	00	N
121	20230711	090416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5870	-50	5	-0.84	3124510	528	1.64	5920	5920	5870	7690	4150	5920	5917.62	5.30	-279	-380	6053	5986	5923	5856	5793	5955	5825	115	1770	500	3550	10	1	23000000	1350	9.78	0.77	12	0.00	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.10	N	039340	500	115 억		596875	N	N	0	N	00	N
122	20230710	160415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	-60	5	-1.00	190558640	32109	105.50	5990	5990	5860	7770	4190	5980	5934.75	5.30	-8161	-8161	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1362	9.87	0.77	12	0.14	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.11	N	039340	500	115 억		597154	N	N	0	N	00	N
123	20230710	150413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	-60	5	-1.00	118165680	19847	65.21	5990	5990	5910	7770	4190	5980	5953.83	5.33	-5109	-4844	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1362	9.87	0.77	12	0.09	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.11	N	039340	500	115 억		600206	N	N	0	N	00	N
124	20230710	140411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	-20	5	-0.33	94877700	15918	52.30	5990	5990	5910	7770	4190	5980	5960.40	5.34	-3501	-3501	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1371	9.93	0.78	12	0.07	600.00	7667.00	8860	20220921	-32.73	5050	20221013	18.02	8270	-27.93	20230309	5220	14.18	20230103	8860	-32.73	20220921	5050	18.02	20221013	1.11	N	039340	500	115 억		601814	N	N	0	N	00	N
125	20230710	130408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-10	5	-0.17	81123730	13603	44.70	5990	5990	5910	7770	4190	5980	5963.66	5.34	-3001	-3001	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1373	9.95	0.78	12	0.06	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.11	N	039340	500	115 억		602314	N	N	0	N	00	N
126	20230710	120414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-10	5	-0.17	68409620	11470	37.69	5990	5990	5910	7770	4190	5980	5964.22	5.35	-2098	-2113	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1373	9.95	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.11	N	039340	500	115 억		603217	N	N	0	N	00	N
127	20230710	110416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	0	3	0.00	58128540	9741	32.01	5990	5990	5910	7770	4190	5980	5967.41	5.35	-2006	-2077	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1375	9.97	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.11	N	039340	500	115 억		603309	N	N	0	N	00	N
128	20230710	100415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5940	-40	5	-0.67	50982920	8542	28.07	5990	5990	5910	7770	4190	5980	5968.50	5.36	-1589	-1589	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1366	9.90	0.77	12	0.04	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.11	N	039340	500	115 억		603726	N	N	0	N	00	N
129	20230710	090411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	-30	5	-0.50	2590940	433	1.42	5990	5990	5950	7770	4190	5980	5983.70	5.37	-134	-134	6100	6040	5950	5890	5800	5995	5845	115	1790	500	3580	10	1	23000000	1369	9.92	0.78	12	0.00	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.11	N	039340	500	115 억		605181	N	N	0	N	00	N
130	20230707	160408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-20	5	-0.33	180330670	30411	69.14	6000	6010	5860	7800	4200	6000	5929.78	5.37	-4389	-3804	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1375	9.97	0.78	12	0.13	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.11	N	039340	500	115 억		605315	N	N	0	N	00	N
131	20230707	150411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5940	-60	5	-1.00	130841550	22133	50.32	6000	6010	5860	7800	4200	6000	5911.60	5.37	-4033	-3448	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1366	9.90	0.77	12	0.10	600.00	7667.00	8860	20220921	-32.96	5050	20221013	17.62	8270	-28.17	20230309	5220	13.79	20230103	8860	-32.96	20220921	5050	17.62	20221013	1.11	N	039340	500	115 억		605671	N	N	0	N	00	N
132	20230707	140418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	-100	5	-1.67	86442420	14607	33.21	6000	6010	5870	7800	4200	6000	5917.88	5.38	-3018	-2753	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1357	9.83	0.77	12	0.06	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.11	N	039340	500	115 억		606686	N	N	0	N	00	N
133	20230707	130414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5890	-110	5	-1.83	76788670	12968	29.48	6000	6010	5870	7800	4200	6000	5921.40	5.38	-2959	-2694	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1355	9.82	0.77	12	0.06	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.11	N	039340	500	115 억		606745	N	N	0	N	00	N
134	20230707	120414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5890	-110	5	-1.83	71507100	12072	27.45	6000	6010	5870	7800	4200	6000	5923.38	5.39	-2529	-2534	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1355	9.82	0.77	12	0.05	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.11	N	039340	500	115 억		607175	N	N	0	N	00	N
135	20230707	110414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5880	-120	5	-2.00	55709140	9388	21.35	6000	6010	5880	7800	4200	6000	5934.08	5.39	-2461	-2466	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1352	9.80	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	1.11	N	039340	500	115 억		607243	N	N	0	N	00	N
136	20230707	100412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-70	5	-1.17	34769880	5836	13.27	6000	6010	5920	7800	4200	6000	5957.83	5.40	-924	-939	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1364	9.88	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.11	N	039340	500	115 억		608780	N	N	0	N	00	N
137	20230707	090410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	-50	5	-0.83	12823370	2144	4.87	6000	6000	5950	7800	4200	6000	5981.05	5.41	340	275	6153	6076	5983	5906	5813	6030	5860	115	1800	500	3600	10	1	23000000	1369	9.92	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.11	N	039340	500	115 억		610044	N	N	0	N	00	N
138	20230706	160411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	-40	5	-0.66	262642490	43982	94.71	6040	6060	5890	7850	4230	6040	5971.59	5.41	-4954	-4910	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1380	10.00	0.78	12	0.19	600.00	7667.00	8860	20220921	-32.28	5050	20221013	18.81	8270	-27.45	20230309	5220	14.94	20230103	8860	-32.28	20220921	5050	18.81	20221013	1.11	N	039340	500	115 억		609704	N	N	0	N	00	N
139	20230706	150412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	-30	5	-0.50	229665000	38479	82.86	6040	6060	5890	7850	4230	6040	5968.58	5.42	-4013	-4081	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1382	10.02	0.78	12	0.17	600.00	7667.00	8860	20220921	-32.17	5050	20221013	19.01	8270	-27.33	20230309	5220	15.13	20230103	8860	-32.17	20220921	5050	19.01	20221013	1.11	N	039340	500	115 억		610645	N	N	0	N	00	N
140	20230706	140411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	-90	5	-1.49	155630470	26064	56.12	6040	6060	5900	7850	4230	6040	5971.09	5.43	-3192	-3260	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1369	9.92	0.78	12	0.11	600.00	7667.00	8860	20220921	-32.84	5050	20221013	17.82	8270	-28.05	20230309	5220	13.98	20230103	8860	-32.84	20220921	5050	17.82	20221013	1.11	N	039340	500	115 억		611466	N	N	0	N	00	N
141	20230706	130410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-110	5	-1.82	150982240	25281	54.44	6040	6060	5900	7850	4230	6040	5972.16	5.43	-2746	-2814	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1364	9.88	0.77	12	0.11	600.00	7667.00	8860	20220921	-33.07	5050	20221013	17.43	8270	-28.30	20230309	5220	13.60	20230103	8860	-33.07	20220921	5050	17.43	20221013	1.11	N	039340	500	115 억		611912	N	N	0	N	00	N
142	20230706	120410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-70	5	-1.16	135965750	22747	48.98	6040	6060	5940	7850	4230	6040	5977.30	5.43	-2315	-2383	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1373	9.95	0.78	12	0.10	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.11	N	039340	500	115 억		612343	N	N	0	N	00	N
143	20230706	110413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-70	5	-1.16	69244530	11551	24.87	6040	6060	5960	7850	4230	6040	5994.68	5.43	-2732	-2800	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1373	9.95	0.78	12	0.05	600.00	7667.00	8860	20220921	-32.62	5050	20221013	18.22	8270	-27.81	20230309	5220	14.37	20230103	8860	-32.62	20220921	5050	18.22	20221013	1.11	N	039340	500	115 억		611926	N	N	0	N	00	N
144	20230706	100410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-60	5	-0.99	60771800	10133	21.82	6040	6060	5970	7850	4230	6040	5997.41	5.43	-2696	-2764	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1375	9.97	0.78	12	0.04	600.00	7667.00	8860	20220921	-32.51	5050	20221013	18.42	8270	-27.69	20230309	5220	14.56	20230103	8860	-32.51	20220921	5050	18.42	20221013	1.11	N	039340	500	115 억		611962	N	N	0	N	00	N
145	20230706	090410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-50	5	-0.83	7097350	1176	2.53	6040	6040	5990	7850	4230	6040	6035.16	5.45	-760	-828	6200	6120	5990	5910	5780	6160	5950	115	1810	500	3620	10	1	23000000	1378	9.98	0.78	12	0.01	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.11	N	039340	500	115 억		613898	N	N	0	N	00	N
146	20230705	160408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	120	2	2.03	276836660	46340	311.34	5910	6070	5860	7690	4150	5920	5974.03	5.45	-1938	-5014	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1389	10.07	0.79	12	0.20	600.00	7667.00	8860	20220921	-31.83	5050	20221013	19.60	8270	-26.96	20230309	5220	15.71	20230103	8860	-31.83	20220921	5050	19.60	20221013	1.11	N	039340	500	115 억		614658	N	N	0	N	00	N
147	20230705	150408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	70	2	1.18	246791580	41355	277.85	5910	6070	5860	7690	4150	5920	5967.64	5.46	-866	-4005	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1378	9.98	0.78	12	0.18	600.00	7667.00	8860	20220921	-32.39	5050	20221013	18.61	8270	-27.57	20230309	5220	14.75	20230103	8860	-32.39	20220921	5050	18.61	20221013	1.11	N	039340	500	115 억		615730	N	N	0	N	00	N
148	20230705	140403	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	90	2	1.52	221673580	37173	249.75	5910	6070	5860	7690	4150	5920	5963.30	5.47	-286	-3425	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1382	10.02	0.78	12	0.16	600.00	7667.00	8860	20220921	-32.17	5050	20221013	19.01	8270	-27.33	20230309	5220	15.13	20230103	8860	-32.17	20220921	5050	19.01	20221013	1.11	N	039340	500	115 억		616310	N	N	0	N	00	N
149	20230705	130404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5900	-20	5	-0.34	72878140	12359	83.04	5910	5980	5860	7690	4150	5920	5896.77	5.44	-3310	-3313	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1357	9.83	0.77	12	0.05	600.00	7667.00	8860	20220921	-33.41	5050	20221013	16.83	8270	-28.66	20230309	5220	13.03	20230103	8860	-33.41	20220921	5050	16.83	20221013	1.11	N	039340	500	115 억		613286	N	N	0	N	00	N
150	20230705	120404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-30	5	-0.51	68146830	11557	77.65	5910	5980	5860	7690	4150	5920	5896.58	5.45	-2665	-2668	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1355	9.82	0.77	12	0.05	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.11	N	039340	500	115 억		613931	N	N	0	N	00	N
151	20230705	110407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5870	-50	5	-0.84	55374670	9381	63.03	5910	5980	5870	7690	4150	5920	5902.85	5.45	-2474	-2477	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1350	9.78	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.11	N	039340	500	115 억		614122	N	N	0	N	00	N
152	20230705	100405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-30	5	-0.51	37060680	6268	42.11	5910	5980	5890	7690	4150	5920	5912.68	5.45	-2522	-2525	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1355	9.82	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.52	5050	20221013	16.63	8270	-28.78	20230309	5220	12.84	20230103	8860	-33.52	20220921	5050	16.63	20221013	1.11	N	039340	500	115 억		614074	N	N	0	N	00	N
153	20230705	090405	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-10	5	-0.17	992980	168	1.13	5910	5920	5910	7690	4150	5920	5910.60	5.47	0	-3	6000	5960	5900	5860	5800	5930	5830	115	1770	500	3550	10	1	23000000	1359	9.85	0.77	12	0.00	600.00	7667.00	8860	20220921	-33.30	5050	20221013	17.03	8270	-28.54	20230309	5220	13.22	20230103	8860	-33.30	20220921	5050	17.03	20221013	1.11	N	039340	500	115 억		616596	N	N	0	N	00	N
154	20230704	160404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	0	3	0.00	87609750	14884	24.30	5930	5940	5840	7690	4150	5920	5884.22	5.47	-2705	-2570	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1362	9.87	0.77	12	0.06	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.11	N	039340	500	115 억		616596	N	N	0	N	00	N
155	20230704	150400	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5850	-70	5	-1.18	62400970	10614	17.33	5930	5940	5840	7690	4150	5920	5875.79	5.48	-1854	-1919	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1346	9.75	0.76	12	0.05	600.00	7667.00	8860	20220921	-33.97	5050	20221013	15.84	8270	-29.26	20230309	5220	12.07	20230103	8860	-33.97	20220921	5050	15.84	20221013	1.11	N	039340	500	115 억		617447	N	N	0	N	00	N
156	20230704	140404	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5870	-50	5	-0.84	53566330	9107	14.87	5930	5940	5840	7690	4150	5920	5878.21	5.48	-1775	-1840	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1350	9.78	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.11	N	039340	500	115 억		617526	N	N	0	N	00	N
157	20230704	130358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5840	-80	5	-1.35	52366380	8902	14.53	5930	5940	5840	7690	4150	5920	5878.84	5.48	-1718	-1952	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1343	9.73	0.76	12	0.04	600.00	7667.00	8860	20220921	-34.09	5050	20221013	15.64	8270	-29.38	20230309	5220	11.88	20230103	8860	-34.09	20220921	5050	15.64	20221013	1.11	N	039340	500	115 억		617583	N	N	0	N	00	N
158	20230704	120401	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5870	-50	5	-0.84	47996160	8155	13.31	5930	5940	5850	7690	4150	5920	5881.73	5.48	-1818	-1963	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1350	9.78	0.77	12	0.04	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.11	N	039340	500	115 억		617483	N	N	0	N	00	N
159	20230704	110357	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-40	5	-0.68	40136120	6814	11.12	5930	5940	5860	7690	4150	5920	5886.29	5.48	-1925	-2182	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1352	9.80	0.77	12	0.03	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	1.11	N	039340	500	115 억		617376	N	N	0	N	00	N
160	20230704	100356	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5880	-40	5	-0.68	31883300	5407	8.83	5930	5940	5870	7690	4150	5920	5892.62	5.47	-2341	-2405	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1352	9.80	0.77	12	0.02	600.00	7667.00	8860	20220921	-33.63	5050	20221013	16.44	8270	-28.90	20230309	5220	12.64	20230103	8860	-33.63	20220921	5050	16.44	20221013	1.11	N	039340	500	115 억		616960	N	N	0	N	00	N
161	20230704	090358	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	0	3	0.00	8758620	1479	2.41	5930	5940	5920	7690	4150	5920	5924.33	5.49	-389	-453	6053	5986	5873	5806	5693	6020	5840	115	1770	500	3550	10	1	23000000	1362	9.87	0.77	12	0.01	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.11	N	039340	500	115 억		618912	N	N	0	N	00	N
162	20230703	160354	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5920	110	2	1.89	350529830	60014	261.62	5820	5940	5760	7550	4070	5810	5840.79	5.50	6397	6461	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1362	9.87	0.77	12	0.26	600.00	7667.00	8860	20220921	-33.18	5050	20221013	17.23	8270	-28.42	20230309	5220	13.41	20230103	8860	-33.18	20220921	5050	17.23	20221013	1.10	N	039340	500	115 억		619301	N	N	0	N	00	N
163	20230703	150357	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5870	60	2	1.03	304108110	52157	227.37	5820	5890	5760	7550	4070	5810	5830.63	5.49	6010	6264	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1350	9.78	0.77	12	0.23	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.10	N	039340	500	115 억		618914	N	N	0	N	00	N
164	20230703	140355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5860	50	2	0.86	261444760	44864	195.58	5820	5890	5760	7550	4070	5810	5827.50	5.47	3968	3938	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1348	9.77	0.76	12	0.20	600.00	7667.00	8860	20220921	-33.86	5050	20221013	16.04	8270	-29.14	20230309	5220	12.26	20230103	8860	-33.86	20220921	5050	16.04	20221013	1.10	N	039340	500	115 억		616872	N	N	0	N	00	N
165	20230703	130355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5870	60	2	1.03	257751480	44233	192.83	5820	5890	5760	7550	4070	5810	5827.13	5.47	3786	3650	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1350	9.78	0.77	12	0.19	600.00	7667.00	8860	20220921	-33.75	5050	20221013	16.24	8270	-29.02	20230309	5220	12.45	20230103	8860	-33.75	20220921	5050	16.24	20221013	1.10	N	039340	500	115 억		616690	N	N	0	N	00	N
166	20230703	120356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5860	50	2	0.86	233725940	40142	174.99	5820	5880	5760	7550	4070	5810	5822.48	5.47	3035	3005	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1348	9.77	0.76	12	0.17	600.00	7667.00	8860	20220921	-33.86	5050	20221013	16.04	8270	-29.14	20230309	5220	12.26	20230103	8860	-33.86	20220921	5050	16.04	20221013	1.10	N	039340	500	115 억		615939	N	N	0	N	00	N
167	20230703	110355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5810	0	3	0.00	58115000	10043	43.78	5820	5820	5760	7550	4070	5810	5786.62	5.45	786	678	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1336	9.68	0.76	12	0.04	600.00	7667.00	8860	20220921	-34.42	5050	20221013	15.05	8270	-29.75	20230309	5220	11.30	20230103	8860	-34.42	20220921	5050	15.05	20221013	1.10	N	039340	500	115 억		613690	N	N	0	N	00	N
168	20230703	100348	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5810	0	3	0.00	53888540	9316	40.61	5820	5820	5760	7550	4070	5810	5784.51	5.44	380	244	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1336	9.68	0.76	12	0.04	600.00	7667.00	8860	20220921	-34.42	5050	20221013	15.05	8270	-29.75	20230309	5220	11.30	20230103	8860	-34.42	20220921	5050	15.05	20221013	1.10	N	039340	500	115 억		613284	N	N	0	N	00	N
169	20230703	090350	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	5810	0	3	0.00	848740	146	0.64	5820	5820	5810	7550	4070	5810	5813.29	5.44	0	0	5876	5842	5786	5752	5696	5855	5765	115	1740	500	3480	10	1	23000000	1336	9.68	0.76	12	0.00	600.00	7667.00	8860	20220921	-34.42	5050	20221013	15.05	8270	-29.75	20230309	5220	11.30	20230103	8860	-34.42	20220921	5050	15.05	20221013	1.10	N	039340	500	115 억		612904	N	N	0	N	00	N