KissMeData/039340/price/prices-20230801.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	20230831	160451	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6350	-150	5	-2.31	671012620	105045	48.65	6500	6540	6270	8450	4550	6500	6387.95	5.27	7051	7051	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1461	10.58	0.83	12	0.46	600.00	7667.00	8860	20220921	-28.33	5050	20221013	25.74	8270	-23.22	20230309	5220	21.65	20230103	8860	-28.33	20220921	5050	25.74	20221013	1.44	N	039340	500	115 억		593694	N	N	0	N	00	N
3	20230831	150600	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6270	-230	5	-3.54	627497580	98154	45.46	6500	6540	6270	8450	4550	6500	6392.99	5.26	6141	6141	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1442	10.45	0.82	12	0.43	600.00	7667.00	8860	20220921	-29.23	5050	20221013	24.16	8270	-24.18	20230309	5220	20.11	20230103	8860	-29.23	20220921	5050	24.16	20221013	1.44	N	039340	500	115 억		592784	N	N	0	N	00	N
4	20230831	140635	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-140	5	-2.15	511029740	79757	36.94	6500	6540	6310	8450	4550	6500	6407.33	5.26	6005	7467	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1463	10.60	0.83	12	0.35	600.00	7667.00	8860	20220921	-28.22	5050	20221013	25.94	8270	-23.10	20230309	5220	21.84	20230103	8860	-28.22	20220921	5050	25.94	20221013	1.44	N	039340	500	115 억		592648	N	N	0	N	00	N
5	20230831	130615	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-140	5	-2.15	421251450	65575	30.37	6500	6540	6310	8450	4550	6500	6423.96	5.23	3259	3471	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1463	10.60	0.83	12	0.29	600.00	7667.00	8860	20220921	-28.22	5050	20221013	25.94	8270	-23.10	20230309	5220	21.84	20230103	8860	-28.22	20220921	5050	25.94	20221013	1.44	N	039340	500	115 억		589902	N	N	0	N	00	N
6	20230831	120627	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6350	-150	5	-2.31	371014390	57652	26.70	6500	6540	6320	8450	4550	6500	6435.41	5.23	3169	3153	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1461	10.58	0.83	12	0.25	600.00	7667.00	8860	20220921	-28.33	5050	20221013	25.74	8270	-23.22	20230309	5220	21.65	20230103	8860	-28.33	20220921	5050	25.74	20221013	1.44	N	039340	500	115 억		589812	N	N	0	N	00	N
7	20230831	110854	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-100	5	-1.54	274275600	42460	19.66	6500	6540	6400	8450	4550	6500	6459.62	5.23	3027	2950	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1472	10.67	0.83	12	0.18	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.44	N	039340	500	115 억		589670	N	N	0	N	00	N
8	20230831	100653	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-40	5	-0.62	227848650	35231	16.32	6500	6540	6400	8450	4550	6500	6467.28	5.25	5321	5320	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1486	10.77	0.84	12	0.15	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.44	N	039340	500	115 억		591964	N	N	0	N	00	N
9	20230831	090543	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-50	5	-0.77	29426470	4542	2.10	6500	6500	6450	8450	4550	6500	6478.75	5.22	1142	969	6720	6610	6520	6410	6320	6565	6365	115	1950	500	3900	10	1	23000000	1484	10.75	0.84	12	0.02	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.44	N	039340	500	115 억		587785	N	N	0	N	00	N
10	20230830	160454	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	100	2	1.56	1387375310	212946	42.91	6540	6630	6430	8320	4480	6400	6515.16	5.20	33178	33787	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1495	10.83	0.85	12	0.93	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.09	N	039340	500	115 억		586033	N	N	0	N	00	N
11	20230830	150547	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	90	2	1.41	1307100400	200571	40.42	6540	6630	6450	8320	4480	6400	6516.90	5.19	32313	32543	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1493	10.82	0.85	12	0.87	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.09	N	039340	500	115 억		585168	N	N	0	N	00	N
12	20230830	140617	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	130	2	2.03	905549410	138534	27.92	6540	6630	6460	8320	4480	6400	6536.66	5.12	24207	23669	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1502	10.88	0.85	12	0.60	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.09	N	039340	500	115 억		577062	N	N	0	N	00	N
13	20230830	130601	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	170	2	2.66	769810480	117680	23.71	6540	6630	6460	8320	4480	6400	6541.56	5.08	20109	20088	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1511	10.95	0.86	12	0.51	600.00	7667.00	8860	20220921	-25.85	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8860	-25.85	20220921	5050	30.10	20221013	1.09	N	039340	500	115 억		572964	N	N	0	N	00	N
14	20230830	120615	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	150	2	2.34	639176350	97819	19.71	6540	6630	6460	8320	4480	6400	6534.28	5.05	16158	16157	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1507	10.92	0.85	12	0.43	600.00	7667.00	8860	20220921	-26.07	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.09	N	039340	500	115 억		569013	N	N	0	N	00	N
15	20230830	110849	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	120	2	1.88	537045310	82187	16.56	6540	6630	6460	8320	4480	6400	6534.43	5.00	10663	10388	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1500	10.87	0.85	12	0.36	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.09	N	039340	500	115 억		563518	N	N	0	N	00	N
16	20230830	100641	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	130	2	2.03	463130360	70813	14.27	6540	6630	6460	8320	4480	6400	6540.19	4.97	7054	7304	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1502	10.88	0.85	12	0.31	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.09	N	039340	500	115 억		559909	N	N	0	N	00	N
17	20230830	090535	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	90	2	1.41	129494240	19836	4.00	6540	6560	6460	8320	4480	6400	6528.24	4.92	1953	1506	6973	6686	6493	6206	6013	6640	6160	115	1920	500	3840	10	1	23000000	1493	10.82	0.85	12	0.09	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.09	N	039340	500	115 억		554808	N	N	0	N	00	N
18	20230829	160450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-200	5	-3.03	2999199170	462751	11.71	6400	6780	6300	8580	4620	6600	6481.27	4.91	24243	19243	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1472	10.67	0.83	12	2.01	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.04	N	039340	500	115 억		552855	N	N	0	N	00	N
19	20230829	150550	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6380	-220	5	-3.33	2879828610	444086	11.24	6400	6780	6300	8580	4620	6600	6484.84	4.91	25055	20055	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1467	10.63	0.83	12	1.93	600.00	7667.00	8860	20220921	-27.99	5050	20221013	26.34	8270	-22.85	20230309	5220	22.22	20230103	8860	-27.99	20220921	5050	26.34	20221013	1.04	N	039340	500	115 억		553667	N	N	0	N	00	N
20	20230829	140634	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6360	-240	5	-3.64	2799674730	431532	10.92	6400	6780	6300	8580	4620	6600	6487.75	4.91	24939	19912	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1463	10.60	0.83	12	1.88	600.00	7667.00	8860	20220921	-28.22	5050	20221013	25.94	8270	-23.10	20230309	5220	21.84	20230103	8860	-28.22	20220921	5050	25.94	20221013	1.04	N	039340	500	115 억		553551	N	N	0	N	00	N
21	20230829	130604	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6380	-220	5	-3.33	2715909940	418336	10.59	6400	6780	6300	8580	4620	6600	6492.17	4.91	25118	20092	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1467	10.63	0.83	12	1.82	600.00	7667.00	8860	20220921	-27.99	5050	20221013	26.34	8270	-22.85	20230309	5220	22.22	20230103	8860	-27.99	20220921	5050	26.34	20221013	1.04	N	039340	500	115 억		553730	N	N	0	N	00	N
22	20230829	120626	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-140	5	-2.12	2426349670	372745	9.43	6400	6780	6340	8580	4620	6600	6509.41	4.85	17425	12425	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1486	10.77	0.84	12	1.62	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.04	N	039340	500	115 억		546037	N	N	0	N	00	N
23	20230829	110951	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-160	5	-2.42	2296898080	352560	8.92	6400	6780	6340	8580	4620	6600	6514.91	4.81	13776	8776	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1481	10.73	0.84	12	1.53	600.00	7667.00	8860	20220921	-27.31	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8860	-27.31	20220921	5050	27.52	20221013	1.04	N	039340	500	115 억		542388	N	N	0	N	00	N
24	20230829	100658	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-120	5	-1.82	2125504810	325835	8.25	6400	6780	6340	8580	4620	6600	6523.25	4.78	9871	4871	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1490	10.80	0.85	12	1.42	600.00	7667.00	8860	20220921	-26.86	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8860	-26.86	20220921	5050	28.32	20221013	1.04	N	039340	500	115 억		538483	N	N	0	N	00	N
25	20230829	090440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	-190	5	-2.88	296198910	46188	1.17	6400	6500	6350	8580	4620	6600	6412.85	4.72	2907	1447	7993	7296	6703	6006	5413	7000	5710	115	1980	500	3960	10	1	23000000	1474	10.68	0.84	12	0.20	600.00	7667.00	8860	20220921	-27.65	5050	20221013	26.93	8270	-22.49	20230309	5220	22.80	20230103	8860	-27.65	20220921	5050	26.93	20221013	1.04	N	039340	500	115 억		531519	N	N	0	N	00	N
26	20230828	160437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	380	2	6.11	26941716790	3916811	3507.93	6740	7400	6110	8080	4360	6220	6878.66	4.69	-84577	-80132	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1518	11.00	0.86	12	17.03	600.00	7667.00	8860	20220921	-25.51	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8860	-25.51	20220921	5050	30.69	20221013	1.00	N	039340	500	115 억		528612	N	N	0	N	00	N
27	20230828	150442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	7210	990	2	15.92	23277363640	3382713	3029.58	6740	7400	6110	8080	4360	6220	6881.27	4.70	-83891	-81848	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1658	12.02	0.94	12	14.71	600.00	7667.00	8860	20220921	-18.62	5050	20221013	42.77	8270	-12.82	20230309	5220	38.12	20230103	8860	-18.62	20220921	5050	42.77	20221013	1.00	N	039340	500	115 억		529298	N	N	0	N	00	N
28	20230828	140444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	180	2	2.89	5338668380	826536	740.25	6740	6740	6110	8080	4360	6220	6459.09	4.75	-78264	-78032	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1472	10.67	0.83	12	3.59	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.00	N	039340	500	115 억		534925	N	N	0	N	00	N
29	20230828	130447	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6210	-10	5	-0.16	1650523560	259347	232.27	6740	6740	6110	8080	4360	6220	6364.15	4.97	-53100	-52672	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1428	10.35	0.81	12	1.13	600.00	7667.00	8860	20220921	-29.91	5050	20221013	22.97	8270	-24.91	20230309	5220	18.97	20230103	8860	-29.91	20220921	5050	22.97	20221013	1.00	N	039340	500	115 억		560089	N	N	0	N	00	N
30	20230828	120443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6180	-40	5	-0.64	1602019650	251480	225.23	6740	6740	6110	8080	4360	6220	6370.37	4.99	-50533	-49861	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1421	10.30	0.81	12	1.09	600.00	7667.00	8860	20220921	-30.25	5050	20221013	22.38	8270	-25.27	20230309	5220	18.39	20230103	8860	-30.25	20220921	5050	22.38	20221013	1.00	N	039340	500	115 억		562656	N	N	0	N	00	N
31	20230828	110439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	-80	5	-1.29	1567826410	245901	220.23	6740	6740	6110	8080	4360	6220	6375.84	5.00	-49291	-48863	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1412	10.23	0.80	12	1.07	600.00	7667.00	8860	20220921	-30.70	5050	20221013	21.58	8270	-25.76	20230309	5220	17.62	20230103	8860	-30.70	20220921	5050	21.58	20221013	1.00	N	039340	500	115 억		563898	N	N	0	N	00	N
32	20230828	100434	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6150	-70	5	-1.13	1411339720	220454	197.44	6740	6740	6150	8080	4360	6220	6401.97	5.05	-43757	-43329	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1415	10.25	0.80	12	0.96	600.00	7667.00	8860	20220921	-30.59	5050	20221013	21.78	8270	-25.63	20230309	5220	17.82	20230103	8860	-30.59	20220921	5050	21.78	20221013	1.00	N	039340	500	115 억		569432	N	N	0	N	00	N
33	20230828	090442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6310	90	2	1.45	711111860	108362	97.05	6740	6740	6280	8080	4360	6220	6562.37	5.28	-18005	-17860	6366	6292	6166	6092	5966	6330	6130	115	1860	500	3730	10	1	23000000	1451	10.52	0.82	12	0.47	600.00	7667.00	8860	20220921	-28.78	5050	20221013	24.95	8270	-23.70	20230309	5220	20.88	20230103	8860	-28.78	20220921	5050	24.95	20221013	1.00	N	039340	500	115 억		595184	N	N	0	N	00	N
34	20230825	160438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6220	120	2	1.97	268162210	43573	191.02	6100	6240	6040	7930	4270	6100	6153.60	5.44	6961	6959	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1431	10.37	0.81	12	0.19	600.00	7667.00	8860	20220921	-29.80	5050	20221013	23.17	8270	-24.79	20230309	5220	19.16	20230103	8860	-29.80	20220921	5050	23.17	20221013	1.00	N	039340	500	115 억		613189	N	N	0	N	00	N
35	20230825	150441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6190	90	2	1.48	214025150	34873	152.88	6100	6210	6040	7930	4270	6100	6137.27	5.44	6598	6756	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1424	10.32	0.81	12	0.15	600.00	7667.00	8860	20220921	-30.14	5050	20221013	22.57	8270	-25.15	20230309	5220	18.58	20230103	8860	-30.14	20220921	5050	22.57	20221013	1.00	N	039340	500	115 억		612826	N	N	0	N	00	N
36	20230825	140439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6140	40	2	0.66	104145090	17063	74.80	6100	6140	6040	7930	4270	6100	6103.56	5.40	2861	2749	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1412	10.23	0.80	12	0.07	600.00	7667.00	8860	20220921	-30.70	5050	20221013	21.58	8270	-25.76	20230309	5220	17.62	20230103	8860	-30.70	20220921	5050	21.58	20221013	1.00	N	039340	500	115 억		609089	N	N	0	N	00	N
37	20230825	130438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6110	10	2	0.16	87960430	14424	63.23	6100	6130	6040	7930	4270	6100	6098.20	5.40	1947	1787	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1405	10.18	0.80	12	0.06	600.00	7667.00	8860	20220921	-31.04	5050	20221013	20.99	8270	-26.12	20230309	5220	17.05	20230103	8860	-31.04	20220921	5050	20.99	20221013	1.00	N	039340	500	115 억		608175	N	N	0	N	00	N
38	20230825	120439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6100	0	3	0.00	42220670	6928	30.37	6100	6130	6040	7930	4270	6100	6094.21	5.38	-460	-546	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1403	10.17	0.80	12	0.03	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.00	N	039340	500	115 억		605768	N	N	0	N	00	N
39	20230825	110439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	-40	5	-0.66	23791780	3911	17.15	6100	6110	6040	7930	4270	6100	6083.30	5.38	-202	-272	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1394	10.10	0.79	12	0.02	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	1.00	N	039340	500	115 억		606026	N	N	0	N	00	N
40	20230825	100439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6080	-20	5	-0.33	15808460	2600	11.40	6100	6110	6040	7930	4270	6100	6080.18	5.38	-275	-350	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1398	10.13	0.79	12	0.01	600.00	7667.00	8860	20220921	-31.38	5050	20221013	20.40	8270	-26.48	20230309	5220	16.48	20230103	8860	-31.38	20220921	5050	20.40	20221013	1.00	N	039340	500	115 억		605953	N	N	0	N	00	N
41	20230825	090440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6100	0	3	0.00	7334830	1203	5.27	6100	6110	6080	7930	4270	6100	6097.12	5.38	-201	-263	6200	6150	6060	6010	5920	6175	6035	115	1830	500	3660	10	1	23000000	1403	10.17	0.80	12	0.01	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.00	N	039340	500	115 억		606027	N	N	0	N	00	N
42	20230824	160435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	60	2	0.99	138318750	22810	181.26	6020	6110	5970	7850	4230	6040	6063.94	5.38	-3428	-3366	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1403	10.17	0.80	12	0.10	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.00	N	039340	500	115 억		606228	N	N	0	N	00	N
43	20230824	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	20	2	0.33	64314900	10671	84.80	6020	6070	5970	7850	4230	6040	6027.07	5.38	-2803	-2803	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1394	10.10	0.79	12	0.05	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	1.00	N	039340	500	115 억		606853	N	N	0	N	00	N
44	20230824	140436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-20	5	-0.33	44349470	7362	58.50	6020	6070	5970	7850	4230	6040	6024.11	5.39	-2066	-2066	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1385	10.03	0.79	12	0.03	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	1.00	N	039340	500	115 억		607590	N	N	0	N	00	N
45	20230824	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	10	2	0.17	43107130	7156	56.87	6020	6070	5970	7850	4230	6040	6023.91	5.39	-2066	-2066	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1392	10.08	0.79	12	0.03	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	1.00	N	039340	500	115 억		607590	N	N	0	N	00	N
46	20230824	120438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	0	3	0.00	40013030	6643	52.79	6020	6070	5970	7850	4230	6040	6023.34	5.39	-2066	-2066	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1389	10.07	0.79	12	0.03	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	1.00	N	039340	500	115 억		607590	N	N	0	N	00	N
47	20230824	110437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-20	5	-0.33	31115290	5169	41.08	6020	6070	5970	7850	4230	6040	6019.60	5.40	-1007	-1007	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1385	10.03	0.79	12	0.02	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	1.00	N	039340	500	115 억		608649	N	N	0	N	00	N
48	20230824	100436	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	20	2	0.33	17630230	2927	23.26	6020	6070	5970	7850	4230	6040	6023.31	5.40	-840	-840	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	10	1	23000000	1394	10.10	0.79	12	0.01	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	1.00	N	039340	500	115 억		608816	N	N	0	N	00	N
49	20230824	090437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-40	5	-0.66	3456780	576	4.58	6020	6020	6000	7850	4230	6040	6001.35	5.41	0	0	6106	6072	6016	5982	5926	6090	6000	115	1810	500	3620	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	1.00	N	039340	500	115 억		609656	N	N	0	N	00	N
50	20230823	160433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	20	2	0.33	75540380	12584	87.74	6020	6050	5960	7820	4220	6020	6002.89	5.41	1078	1079	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1389	10.07	0.79	12	0.05	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	1.01	N	039340	500	115 억		609656	N	N	0	N	00	N
51	20230823	150435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-10	5	-0.17	63193680	10536	73.46	6020	6050	5960	7820	4220	6020	5997.88	5.41	1301	1302	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1382	10.02	0.78	12	0.05	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		609879	N	N	0	N	00	N
52	20230823	140437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-30	5	-0.50	45856770	7633	53.22	6020	6050	5960	7820	4220	6020	6007.70	5.39	-992	-991	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1378	9.98	0.78	12	0.03	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	1.01	N	039340	500	115 억		607586	N	N	0	N	00	N
53	20230823	130435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-30	5	-0.50	39395710	6553	45.69	6020	6050	5960	7820	4220	6020	6011.86	5.39	-818	-817	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1378	9.98	0.78	12	0.03	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	1.01	N	039340	500	115 억		607760	N	N	0	N	00	N
54	20230823	120437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-20	5	-0.33	37230370	6192	43.17	6020	6050	5960	7820	4220	6020	6012.66	5.39	-818	-817	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	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	1.01	N	039340	500	115 억		607760	N	N	0	N	00	N
55	20230823	110435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-10	5	-0.17	31086100	5169	36.04	6020	6050	5960	7820	4220	6020	6013.95	5.40	-467	-561	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	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	1.01	N	039340	500	115 억		608111	N	N	0	N	00	N
56	20230823	100434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	0	3	0.00	15156970	2523	17.59	6020	6040	5960	7820	4220	6020	6007.52	5.39	-630	-629	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1385	10.03	0.79	12	0.01	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	1.01	N	039340	500	115 억		607948	N	N	0	N	00	N
57	20230823	090439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-60	5	-1.00	5849320	973	6.78	6020	6030	5960	7820	4220	6020	6011.63	5.40	-326	-325	6100	6060	6010	5970	5920	6035	5945	115	1800	500	3610	10	1	23000000	1371	9.93	0.78	12	0.00	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	1.01	N	039340	500	115 억		608252	N	N	0	N	00	N
58	20230822	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-30	5	-0.50	85079070	14193	90.11	6050	6050	5960	7860	4240	6050	5994.44	5.40	-3643	-3643	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	10	1	23000000	1385	10.03	0.79	12	0.06	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	1.01	N	039340	500	115 억		608578	N	N	0	N	00	N
59	20230822	150432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-60	5	-0.99	66461640	11097	70.45	6050	6050	5960	7860	4240	6050	5989.15	5.41	-2717	-2717	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	10	1	23000000	1378	9.98	0.78	12	0.05	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	1.01	N	039340	500	115 억		609504	N	N	0	N	00	N
60	20230822	140437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-50	5	-0.83	39311750	6566	41.69	6050	6050	5960	7860	4240	6050	5987.17	5.42	-1807	-1807	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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	1.01	N	039340	500	115 억		610414	N	N	0	N	00	N
61	20230822	130433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-50	5	-0.83	35580150	5943	37.73	6050	6050	5960	7860	4240	6050	5986.90	5.42	-1214	-1214	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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	1.01	N	039340	500	115 억		611007	N	N	0	N	00	N
62	20230822	120426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-40	5	-0.66	32357600	5406	34.32	6050	6050	5960	7860	4240	6050	5985.50	5.42	-1078	-1078	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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	1.01	N	039340	500	115 억		611143	N	N	0	N	00	N
63	20230822	110430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-50	5	-0.83	13371860	2230	14.16	6050	6050	5980	7860	4240	6050	5996.35	5.42	-1143	-1164	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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	1.01	N	039340	500	115 억		611078	N	N	0	N	00	N
64	20230822	100430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-50	5	-0.83	7671960	1278	8.11	6050	6050	5990	7860	4240	6050	6003.10	5.42	-828	-840	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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	1.01	N	039340	500	115 억		611393	N	N	0	N	00	N
65	20230822	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-50	5	-0.83	3131940	521	3.31	6050	6050	6000	7860	4240	6050	6011.40	5.43	-464	-464	6190	6120	6030	5960	5870	6155	5995	115	1810	500	3630	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		611757	N	N	0	N	00	N
66	20230821	160431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	30	2	0.50	94945140	15751	104.02	6020	6100	5940	7820	4220	6020	6027.86	5.43	-2763	-2763	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1392	10.08	0.79	12	0.07	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	1.02	N	039340	500	115 억		612221	N	N	0	N	00	N
67	20230821	150433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	10	2	0.17	80517540	13362	88.24	6020	6100	5940	7820	4220	6020	6025.86	5.43	-2582	-2582	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1387	10.05	0.79	12	0.06	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	1.02	N	039340	500	115 억		612402	N	N	0	N	00	N
68	20230821	140433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	20	2	0.33	61456140	10191	67.30	6020	6100	5940	7820	4220	6020	6030.43	5.43	-2578	-2578	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1389	10.07	0.79	12	0.04	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	1.02	N	039340	500	115 억		612406	N	N	0	N	00	N
69	20230821	130435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	20	2	0.33	54292850	9005	59.47	6020	6100	5940	7820	4220	6020	6029.19	5.43	-2528	-2528	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1389	10.07	0.79	12	0.04	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	1.02	N	039340	500	115 억		612456	N	N	0	N	00	N
70	20230821	120434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	40	2	0.66	50589110	8391	55.42	6020	6100	5940	7820	4220	6020	6028.97	5.44	-2255	-2255	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1394	10.10	0.79	12	0.04	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	1.02	N	039340	500	115 억		612729	N	N	0	N	00	N
71	20230821	110433	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	20	2	0.33	40599270	6737	44.49	6020	6100	5940	7820	4220	6020	6026.31	5.44	-1825	-1825	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1389	10.07	0.79	12	0.03	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	1.02	N	039340	500	115 억		613159	N	N	0	N	00	N
72	20230821	100432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	10	2	0.17	22979960	3820	25.23	6020	6100	5940	7820	4220	6020	6015.70	5.45	-304	-304	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	10	1	23000000	1387	10.05	0.79	12	0.02	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	1.02	N	039340	500	115 억		614680	N	N	0	N	00	N
73	20230821	090437	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-30	5	-0.50	9274310	1529	10.10	6020	6100	5990	7820	4220	6020	6065.60	5.46	-83	-83	6100	6060	5980	5940	5860	6080	5960	115	1800	500	3610	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	1.02	N	039340	500	115 억		614901	N	N	0	N	00	N
74	20230818	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	10	2	0.17	90307550	15142	58.03	6010	6020	5900	7810	4210	6010	5963.96	5.46	-1827	-1827	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	10	1	23000000	1385	10.03	0.79	12	0.07	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	1.01	N	039340	500	115 억		614984	N	N	0	N	00	N
75	20230818	150426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	-10	5	-0.17	83204120	13962	53.50	6010	6020	5900	7810	4210	6010	5959.33	5.46	-1750	-1750	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	10	1	23000000	1380	10.00	0.78	12	0.06	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		615061	N	N	0	N	00	N
76	20230818	140431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-60	5	-1.00	68376140	11469	43.95	6010	6020	5900	7810	4210	6010	5961.82	5.46	-1453	-1453	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	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	1.01	N	039340	500	115 억		615358	N	N	0	N	00	N
77	20230818	130428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-60	5	-1.00	63808220	10701	41.01	6010	6020	5900	7810	4210	6010	5962.83	5.46	-1285	-1285	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	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	1.01	N	039340	500	115 억		615526	N	N	0	N	00	N
78	20230818	120438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5950	-60	5	-1.00	60980500	10224	39.18	6010	6020	5900	7810	4210	6010	5964.45	5.46	-1285	-1285	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	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	1.01	N	039340	500	115 억		615526	N	N	0	N	00	N
79	20230818	110429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	0	3	0.00	39837430	6663	25.53	6010	6020	5900	7810	4210	6010	5978.90	5.45	-2851	-2851	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	10	1	23000000	1382	10.02	0.78	12	0.03	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		613960	N	N	0	N	00	N
80	20230818	100431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-40	5	-0.67	38927280	6511	24.95	6010	6020	5900	7810	4210	6010	5978.69	5.45	-2852	-2852	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.03	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	1.01	N	039340	500	115 억		613959	N	N	0	N	00	N
81	20230818	090432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-40	5	-0.67	6794180	1131	4.33	6010	6010	5970	7810	4210	6010	6007.23	5.47	-151	-151	6123	6066	5953	5896	5783	6095	5925	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.00	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	1.01	N	039340	500	115 억		616660	N	N	0	N	00	N
82	20230817	160432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	0	3	0.00	154705350	26095	113.25	5980	6010	5840	7810	4210	6010	5928.54	5.47	1161	1179	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	10	1	23000000	1382	10.02	0.78	12	0.11	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	1.00	N	039340	500	115 억		616811	N	N	0	N	00	N
83	20230817	150434	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-20	5	-0.33	129784140	21946	95.24	5980	6010	5840	7810	4210	6010	5913.79	5.48	2044	2062	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.10	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	1.00	N	039340	500	115 억		617694	N	N	0	N	00	N
84	20230817	140431	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-20	5	-0.33	126300960	21364	92.72	5980	6010	5840	7810	4210	6010	5911.86	5.48	2240	2232	6223	6116	6043	5936	5863	6080	5900	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	1.00	N	039340	500	115 억		617890	N	N	0	N	00	N
85	20230817	130428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-50	5	-0.83	112678000	19085	82.83	5980	6000	5840	7810	4210	6010	5904.01	5.48	2007	2025	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	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	1.00	N	039340	500	115 억		617657	N	N	0	N	00	N
86	20230817	120430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5940	-70	5	-1.16	92943520	15777	68.47	5980	6000	5840	7810	4210	6010	5891.08	5.48	1715	1733	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	10	1	23000000	1366	9.90	0.77	12	0.07	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	1.00	N	039340	500	115 억		617365	N	N	0	N	00	N
87	20230817	110430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5910	-100	5	-1.66	84267100	14306	62.09	5980	6000	5840	7810	4210	6010	5890.33	5.47	766	856	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	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	1.00	N	039340	500	115 억		616416	N	N	0	N	00	N
88	20230817	100429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5890	-120	5	-2.00	63420370	10767	46.73	5980	6000	5840	7810	4210	6010	5890.25	5.47	1234	1408	6223	6116	6043	5936	5863	6080	5900	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	1.00	N	039340	500	115 억		616884	N	N	0	N	00	N
89	20230817	090428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5970	-40	5	-0.67	3028030	507	2.20	5980	5980	5970	7810	4210	6010	5972.45	5.46	-416	-416	6223	6116	6043	5936	5863	6080	5900	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.00	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	1.00	N	039340	500	115 억		615234	N	N	0	N	00	N
90	20230816	160429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6010	-140	5	-2.28	137745240	22812	64.90	6150	6150	5970	7990	4310	6150	6038.28	5.46	-10741	-10742	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1382	10.02	0.78	12	0.10	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		615650	N	N	0	N	00	N
91	20230816	150430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	-110	5	-1.79	119982990	19857	56.50	6150	6150	5970	7990	4310	6150	6042.35	5.47	-9723	-9724	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1389	10.07	0.79	12	0.09	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	1.01	N	039340	500	115 억		616668	N	N	0	N	00	N
92	20230816	140429	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-50	5	-0.81	107927920	17857	50.81	6150	6150	5970	7990	4310	6150	6044.01	5.48	-9208	-9227	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1403	10.17	0.80	12	0.08	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.01	N	039340	500	115 억		617183	N	N	0	N	00	N
93	20230816	130430	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-130	5	-2.11	72132310	11966	34.05	6150	6150	5970	7990	4310	6150	6028.11	5.49	-8042	-8042	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1385	10.03	0.79	12	0.05	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	1.01	N	039340	500	115 억		618349	N	N	0	N	00	N
94	20230816	120435	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	-130	5	-2.11	67870440	11259	32.03	6150	6150	5970	7990	4310	6150	6028.11	5.49	-7501	-7501	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1385	10.03	0.79	12	0.05	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	1.01	N	039340	500	115 억		618890	N	N	0	N	00	N
95	20230816	110432	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6050	-100	5	-1.63	60573990	10049	28.59	6150	6150	5970	7990	4310	6150	6027.86	5.50	-6575	-6575	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1392	10.08	0.79	12	0.04	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		619816	N	N	0	N	00	N
96	20230816	100428	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5990	-160	5	-2.60	41115340	6801	19.35	6150	6150	5980	7990	4310	6150	6045.48	5.51	-5323	-5323	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1378	9.98	0.78	12	0.03	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	1.01	N	039340	500	115 억		621068	N	N	0	N	00	N
97	20230816	090427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6110	-40	5	-0.65	2122220	346	0.98	6150	6150	6110	7990	4310	6150	6133.58	5.56	-192	-192	6290	6220	6120	6050	5950	6255	6085	115	1840	500	3690	10	1	23000000	1405	10.18	0.80	12	0.00	600.00	7667.00	8860	20220921	-31.04	5050	20221013	20.99	8270	-26.12	20230309	5220	17.05	20230103	8860	-31.04	20220921	5050	20.99	20221013	1.01	N	039340	500	115 억		626199	N	N	0	N	00	N
98	20230814	160425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6150	-10	5	-0.16	214395290	35142	89.38	6120	6190	6020	8000	4320	6160	6100.77	5.56	1131	1070	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1415	10.25	0.80	12	0.15	600.00	7667.00	8860	20220921	-30.59	5050	20221013	21.78	8270	-25.63	20230309	5220	17.82	20230103	8860	-30.59	20220921	5050	21.78	20221013	1.02	N	039340	500	115 억		626391	N	N	0	N	00	N
99	20230814	150423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6150	-10	5	-0.16	199889380	32782	83.38	6120	6190	6020	8000	4320	6160	6097.53	5.55	748	329	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1415	10.25	0.80	12	0.14	600.00	7667.00	8860	20220921	-30.59	5050	20221013	21.78	8270	-25.63	20230309	5220	17.82	20230103	8860	-30.59	20220921	5050	21.78	20221013	1.02	N	039340	500	115 억		626008	N	N	0	N	00	N
100	20230814	140424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-60	5	-0.97	161536310	26522	67.46	6120	6160	6020	8000	4320	6160	6090.65	5.54	-1178	-1239	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1403	10.17	0.80	12	0.12	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.02	N	039340	500	115 억		624082	N	N	0	N	00	N
101	20230814	130422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-60	5	-0.97	157894360	25924	65.93	6120	6160	6020	8000	4320	6160	6090.66	5.54	-1018	-1242	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1403	10.17	0.80	12	0.11	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.02	N	039340	500	115 억		624242	N	N	0	N	00	N
102	20230814	120422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-70	5	-1.14	128495510	21104	53.68	6120	6160	6020	8000	4320	6160	6088.68	5.54	-1183	-1244	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1401	10.15	0.79	12	0.09	600.00	7667.00	8860	20220921	-31.26	5050	20221013	20.59	8270	-26.36	20230309	5220	16.67	20230103	8860	-31.26	20220921	5050	20.59	20221013	1.02	N	039340	500	115 억		624077	N	N	0	N	00	N
103	20230814	110422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	-70	5	-1.14	92429240	15172	38.59	6120	6160	6020	8000	4320	6160	6092.09	5.54	-747	-808	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1401	10.15	0.79	12	0.07	600.00	7667.00	8860	20220921	-31.26	5050	20221013	20.59	8270	-26.36	20230309	5220	16.67	20230103	8860	-31.26	20220921	5050	20.59	20221013	1.02	N	039340	500	115 억		624513	N	N	0	N	00	N
104	20230814	100421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	-60	5	-0.97	36663870	6011	15.29	6120	6160	6090	8000	4320	6160	6099.46	5.54	-748	-809	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1403	10.17	0.80	12	0.03	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.02	N	039340	500	115 억		624512	N	N	0	N	00	N
105	20230814	090421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6160	0	3	0.00	2620440	428	1.09	6120	6160	6110	8000	4320	6160	6122.52	5.55	-147	-208	6280	6220	6100	6040	5920	6250	6070	115	1840	500	3690	10	1	23000000	1417	10.27	0.80	12	0.00	600.00	7667.00	8860	20220921	-30.47	5050	20221013	21.98	8270	-25.51	20230309	5220	18.01	20230103	8860	-30.47	20220921	5050	21.98	20221013	1.02	N	039340	500	115 억		625113	N	N	0	N	00	N
106	20230811	160421	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6160	140	2	2.33	235769800	38886	78.15	6020	6160	5980	7820	4220	6020	6061.96	5.55	12851	13061	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1417	10.27	0.80	12	0.17	600.00	7667.00	8860	20220921	-30.47	5050	20221013	21.98	8270	-25.51	20230309	5220	18.01	20230103	8860	-30.47	20220921	5050	21.98	20221013	1.03	N	039340	500	115 억		625111	N	N	0	N	00	N
107	20230811	150418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6110	90	2	1.50	196340600	32465	65.25	6020	6110	5980	7820	4220	6020	6047.76	5.55	12691	12582	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1405	10.18	0.80	12	0.14	600.00	7667.00	8860	20220921	-31.04	5050	20221013	20.99	8270	-26.12	20230309	5220	17.05	20230103	8860	-31.04	20220921	5050	20.99	20221013	1.03	N	039340	500	115 억		624951	N	N	0	N	00	N
108	20230811	140420	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6090	70	2	1.16	172138880	28492	57.26	6020	6100	5980	7820	4220	6020	6041.66	5.54	11661	11284	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1401	10.15	0.79	12	0.12	600.00	7667.00	8860	20220921	-31.26	5050	20221013	20.59	8270	-26.36	20230309	5220	16.67	20230103	8860	-31.26	20220921	5050	20.59	20221013	1.03	N	039340	500	115 억		623921	N	N	0	N	00	N
109	20230811	130418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	80	2	1.33	145275640	24064	48.36	6020	6100	5980	7820	4220	6020	6037.05	5.52	10316	10043	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1403	10.17	0.80	12	0.10	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.03	N	039340	500	115 억		622576	N	N	0	N	00	N
110	20230811	120417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6100	80	2	1.33	140384380	23261	46.75	6020	6100	5980	7820	4220	6020	6035.18	5.52	10112	9342	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1403	10.17	0.80	12	0.10	600.00	7667.00	8860	20220921	-31.15	5050	20221013	20.79	8270	-26.24	20230309	5220	16.86	20230103	8860	-31.15	20220921	5050	20.79	20221013	1.03	N	039340	500	115 억		622372	N	N	0	N	00	N
111	20230811	110415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	10	2	0.17	66855340	11145	22.40	6020	6050	5980	7820	4220	6020	5998.68	5.45	2397	2390	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1387	10.05	0.79	12	0.05	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		614657	N	N	0	N	00	N
112	20230811	100414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6040	20	2	0.33	59453610	9917	19.93	6020	6050	5980	7820	4220	6020	5995.12	5.45	2019	1791	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	10	1	23000000	1389	10.07	0.79	12	0.04	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	1.03	N	039340	500	115 억		614279	N	N	0	N	00	N
113	20230811	090418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	10	2	0.17	4346530	722	1.45	6020	6030	6020	7820	4220	6020	6020.12	5.43	86	-4	6146	6082	5996	5932	5846	6115	5965	115	1800	500	3610	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	1.03	N	039340	500	115 억		612346	N	N	0	N	00	N
114	20230810	160416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6020	50	2	0.84	297057600	49755	540.99	5970	6060	5910	7760	4180	5970	5970.41	5.43	9407	9407	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1385	10.03	0.79	12	0.22	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	1.01	N	039340	500	115 억		612260	N	N	0	N	00	N
115	20230810	150413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5960	-10	5	-0.17	282252360	47290	514.19	5970	6060	5910	7760	4180	5970	5968.54	5.43	9594	9483	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1371	9.93	0.78	12	0.21	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	1.01	N	039340	500	115 억		612447	N	N	0	N	00	N
116	20230810	140414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6030	60	2	1.01	231776480	38847	422.39	5970	6060	5910	7760	4180	5970	5966.39	5.41	7112	6932	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1387	10.05	0.79	12	0.17	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	1.01	N	039340	500	115 억		609965	N	N	0	N	00	N
117	20230810	130410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6060	90	2	1.51	225605330	37824	411.26	5970	6060	5910	7760	4180	5970	5964.61	5.41	6306	6189	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1394	10.10	0.79	12	0.16	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		609159	N	N	0	N	00	N
118	20230810	120415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	30	2	0.50	198110350	33270	361.75	5970	6020	5910	7760	4180	5970	5954.62	5.39	4925	4007	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1380	10.00	0.78	12	0.14	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		607778	N	N	0	N	00	N
119	20230810	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	6000	30	2	0.50	197215670	33121	360.13	5970	6020	5910	7760	4180	5970	5954.39	5.39	4769	3972	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1380	10.00	0.78	12	0.14	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		607622	N	N	0	N	00	N
120	20230810	100416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5980	10	2	0.17	29294540	4925	53.55	5970	6020	5910	7760	4180	5970	5948.05	5.37	1995	1947	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	10	1	23000000	1375	9.97	0.78	12	0.02	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	1.01	N	039340	500	115 억		604848	N	N	0	N	00	N
121	20230810	090418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	5920	-50	5	-0.84	6042730	1019	11.08	5970	5970	5920	7760	4180	5970	5929.34	5.34	-563	-563	6063	6016	5973	5926	5883	5995	5905	115	1790	500	3580	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	1.01	N	039340	500	115 억		602290	N	N	0	N	00	N
122	20230809	160415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-50	5	-0.83	54938750	9196	48.46	6020	6020	5930	7820	4220	6020	5974.21	5.35	-2104	-2104	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	10	1	23000000	1373	9.95	0.78	12	0.04	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	0.99	N	039340	500	115 억		602853	N	N	0	N	00	N
123	20230809	150409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-40	5	-0.66	47331340	7919	41.73	6020	6020	5950	7820	4220	6020	5976.93	5.35	-1956	-1956	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		603001	N	N	0	N	00	N
124	20230809	140410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-30	5	-0.50	33356280	5576	29.38	6020	6020	5970	7820	4220	6020	5982.12	5.35	-1498	-1498	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		603459	N	N	0	N	00	N
125	20230809	130418	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-50	5	-0.83	30054780	5024	26.48	6020	6020	5970	7820	4220	6020	5982.24	5.35	-1498	-1498	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		603459	N	N	0	N	00	N
126	20230809	120416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	-20	5	-0.33	19996940	3342	17.61	6020	6020	5970	7820	4220	6020	5983.52	5.36	-847	-847	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		604110	N	N	0	N	00	N
127	20230809	110414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-50	5	-0.83	13158060	2198	11.58	6020	6020	5970	7820	4220	6020	5986.38	5.36	-822	-822	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		604135	N	N	0	N	00	N
128	20230809	100408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-40	5	-0.66	9451710	1578	8.32	6020	6020	5970	7820	4220	6020	5989.68	5.36	-757	-757	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	10	1	23000000	1375	9.97	0.78	12	0.01	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	0.99	N	039340	500	115 억		604200	N	N	0	N	00	N
129	20230809	090409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	0	3	0.00	1225480	204	1.08	6020	6020	6000	7820	4220	6020	6007.25	5.37	-164	-164	6186	6102	6016	5932	5846	6060	5890	115	1800	500	3610	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	0.99	N	039340	500	115 억		604793	N	N	0	N	00	N
130	20230808	160417	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-10	5	-0.17	113867150	18976	87.11	6030	6100	5930	7830	4230	6030	6000.59	5.37	-1289	-1290	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1385	10.03	0.79	12	0.08	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	1.00	N	039340	500	115 억		604957	N	N	0	N	00	N
131	20230808	150412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-10	5	-0.17	104897850	17486	80.27	6030	6100	5930	7830	4230	6030	5998.96	5.37	-1184	-1185	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1385	10.03	0.79	12	0.08	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	1.00	N	039340	500	115 억		605062	N	N	0	N	00	N
132	20230808	140409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-50	5	-0.83	82288460	13705	62.92	6030	6100	5940	7830	4230	6030	6004.27	5.39	714	713	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	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	1.00	N	039340	500	115 억		606960	N	N	0	N	00	N
133	20230808	130405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	-30	5	-0.50	79092210	13170	60.46	6030	6100	5940	7830	4230	6030	6005.48	5.39	905	904	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1380	10.00	0.78	12	0.06	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	1.00	N	039340	500	115 억		607151	N	N	0	N	00	N
134	20230808	120410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-40	5	-0.66	50791110	8424	38.67	6030	6100	5980	7830	4230	6030	6029.33	5.38	233	232	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1378	9.98	0.78	12	0.04	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	1.00	N	039340	500	115 억		606479	N	N	0	N	00	N
135	20230808	110406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-10	5	-0.17	47345310	7849	36.03	6030	6100	5980	7830	4230	6030	6032.02	5.39	673	672	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1385	10.03	0.79	12	0.03	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	1.00	N	039340	500	115 억		606919	N	N	0	N	00	N
136	20230808	100412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	20	2	0.33	36729760	6089	27.95	6030	6100	5980	7830	4230	6030	6032.15	5.39	1010	842	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1392	10.08	0.79	12	0.03	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	1.00	N	039340	500	115 억		607256	N	N	0	N	00	N
137	20230808	090411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6090	60	2	1.00	5819010	965	4.43	6030	6090	6030	7830	4230	6030	6030.06	5.38	0	0	6130	6080	6030	5980	5930	6055	5955	115	1800	500	3610	10	1	23000000	1401	10.15	0.79	12	0.00	600.00	7667.00	8860	20220921	-31.26	5050	20221013	20.59	8270	-26.36	20230309	5220	16.67	20230103	8860	-31.26	20220921	5050	20.59	20221013	1.00	N	039340	500	115 억		606246	N	N	0	N	00	N
138	20230807	160410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	-20	5	-0.33	131258570	21783	99.92	6060	6080	5980	7860	4240	6050	6025.73	5.38	-2188	-2187	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1387	10.05	0.79	12	0.09	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	1.00	N	039340	500	115 억		606246	N	N	0	N	00	N
139	20230807	150407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	0	3	0.00	123230190	20454	93.82	6060	6060	5980	7860	4240	6050	6024.75	5.38	-2104	-2104	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1392	10.08	0.79	12	0.09	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	1.00	N	039340	500	115 억		606330	N	N	0	N	00	N
140	20230807	140410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	-50	5	-0.83	47060590	7822	35.88	6060	6060	5980	7860	4240	6050	6016.44	5.39	-1526	-1526	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	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	1.00	N	039340	500	115 억		606908	N	N	0	N	00	N
141	20230807	130408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-30	5	-0.50	36020000	5983	27.44	6060	6060	5980	7860	4240	6050	6020.39	5.39	-469	-469	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1385	10.03	0.79	12	0.03	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	1.00	N	039340	500	115 억		607965	N	N	0	N	00	N
142	20230807	120407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-30	5	-0.50	35610920	5915	27.13	6060	6060	5980	7860	4240	6050	6020.44	5.39	-469	-469	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1385	10.03	0.79	12	0.03	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	1.00	N	039340	500	115 억		607965	N	N	0	N	00	N
143	20230807	110404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	-70	5	-1.16	30965210	5140	23.58	6060	6060	5980	7860	4240	6050	6024.35	5.39	-424	-424	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1375	9.97	0.78	12	0.02	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	1.00	N	039340	500	115 억		608010	N	N	0	N	00	N
144	20230807	100407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	-40	5	-0.66	25479410	4225	19.38	6060	6060	6000	7860	4240	6050	6030.62	5.39	-457	-457	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	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	1.00	N	039340	500	115 억		607977	N	N	0	N	00	N
145	20230807	090408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	0	3	0.00	2706450	448	2.05	6060	6060	6020	7860	4240	6050	6041.16	5.40	-346	-346	6150	6100	6030	5980	5910	6125	6005	115	1810	500	3630	10	1	23000000	1392	10.08	0.79	12	0.00	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	1.00	N	039340	500	115 억		608088	N	N	0	N	00	N
146	20230804	160404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	90	2	1.51	130917010	21731	54.59	5960	6080	5960	7740	4180	5960	6024.41	5.40	5126	5124	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1392	10.08	0.79	12	0.09	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	0.99	N	039340	500	115 억		608434	N	N	0	N	00	N
147	20230804	150405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	50	2	0.84	115124130	19119	48.03	5960	6080	5960	7740	4180	5960	6021.45	5.40	5023	5271	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1382	10.02	0.78	12	0.08	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	0.99	N	039340	500	115 억		608331	N	N	0	N	00	N
148	20230804	140410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6070	110	2	1.85	72727680	12074	30.33	5960	6080	5960	7740	4180	5960	6023.50	5.38	2465	2279	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1396	10.12	0.79	12	0.05	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	0.99	N	039340	500	115 억		605773	N	N	0	N	00	N
149	20230804	130404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	70	2	1.17	52881960	8805	22.12	5960	6070	5960	7740	4180	5960	6005.90	5.37	1625	1500	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1387	10.05	0.79	12	0.04	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	0.99	N	039340	500	115 억		604933	N	N	0	N	00	N
150	20230804	120404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	70	2	1.17	39027850	6507	16.35	5960	6030	5960	7740	4180	5960	5997.83	5.37	1843	868	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1387	10.05	0.79	12	0.03	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	0.99	N	039340	500	115 억		605151	N	N	0	N	00	N
151	20230804	110406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	40	2	0.67	13159780	2199	5.52	5960	6010	5960	7740	4180	5960	5984.44	5.35	-118	-125	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	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	0.99	N	039340	500	115 억		603190	N	N	0	N	00	N
152	20230804	100401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6000	40	2	0.67	8860810	1482	3.72	5960	6010	5960	7740	4180	5960	5978.95	5.35	9	9	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	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	0.99	N	039340	500	115 억		603317	N	N	0	N	00	N
153	20230804	090401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5980	20	2	0.34	1668820	280	0.70	5960	5980	5960	7740	4180	5960	5960.07	5.35	1	1	6153	6056	5933	5836	5713	5995	5775	115	1780	500	3570	10	1	23000000	1375	9.97	0.78	12	0.00	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	0.99	N	039340	500	115 억		603309	N	N	0	N	00	N
154	20230803	160402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	-50	5	-0.83	235697610	39800	108.78	6000	6030	5810	7810	4210	6010	5922.05	5.35	2083	2085	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1371	9.93	0.78	12	0.17	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		603308	N	N	0	N	00	N
155	20230803	150404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5990	-20	5	-0.33	205099890	34692	94.82	6000	6000	5810	7810	4210	6010	5912.02	5.35	2000	1944	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1378	9.98	0.78	12	0.15	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	0.99	N	039340	500	115 억		603225	N	N	0	N	00	N
156	20230803	140400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5950	-60	5	-1.00	188871240	31970	87.38	6000	6000	5810	7810	4210	6010	5907.76	5.36	2437	2432	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1369	9.92	0.78	12	0.14	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		603662	N	N	0	N	00	N
157	20230803	130405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5930	-80	5	-1.33	178584830	30228	82.62	6000	6000	5810	7810	4210	6010	5907.93	5.35	1258	1192	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1364	9.88	0.77	12	0.13	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		602483	N	N	0	N	00	N
158	20230803	120404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5970	-40	5	-0.67	172411470	29185	79.77	6000	6000	5810	7810	4210	6010	5907.54	5.34	1102	1102	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1373	9.95	0.78	12	0.13	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	0.99	N	039340	500	115 억		602327	N	N	0	N	00	N
159	20230803	110400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5900	-110	5	-1.83	122336080	20704	56.59	6000	6000	5810	7810	4210	6010	5908.81	5.35	1410	1350	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1357	9.83	0.77	12	0.09	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	0.99	N	039340	500	115 억		602635	N	N	0	N	00	N
160	20230803	100400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5920	-90	5	-1.50	89086890	15068	41.19	6000	6000	5810	7810	4210	6010	5912.32	5.35	1574	1460	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1362	9.87	0.77	12	0.07	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	0.99	N	039340	500	115 억		602799	N	N	0	N	00	N
161	20230803	090400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	5960	-50	5	-0.83	16842710	2816	7.70	6000	6000	5950	7810	4210	6010	5981.08	5.34	258	0	6236	6122	6066	5952	5896	6095	5925	115	1800	500	3600	10	1	23000000	1371	9.93	0.78	12	0.01	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		601483	N	N	0	N	00	N
162	20230802	160402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	-50	5	-0.83	222197680	36548	73.47	6100	6180	6010	7870	4250	6060	6080.04	5.33	6138	6138	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	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	0.99	N	039340	500	115 억		601225	N	N	0	N	00	N
163	20230802	150406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	0	3	0.00	200653790	32968	66.28	6100	6180	6010	7870	4250	6060	6086.32	5.34	6236	6236	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1394	10.10	0.79	12	0.14	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	0.99	N	039340	500	115 억		601323	N	N	0	N	00	N
164	20230802	140403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6050	-10	5	-0.17	186958100	30696	61.71	6100	6180	6010	7870	4250	6060	6090.63	5.33	5923	5923	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1392	10.08	0.79	12	0.13	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	0.99	N	039340	500	115 억		601010	N	N	0	N	00	N
165	20230802	130401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	0	3	0.00	177068770	29058	58.42	6100	6180	6010	7870	4250	6060	6093.63	5.33	5474	5474	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1394	10.10	0.79	12	0.13	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	0.99	N	039340	500	115 억		600561	N	N	0	N	00	N
166	20230802	120357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6080	20	2	0.33	164887500	27051	54.38	6100	6180	6010	7870	4250	6060	6095.43	5.32	4786	4658	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1398	10.13	0.79	12	0.12	600.00	7667.00	8860	20220921	-31.38	5050	20221013	20.40	8270	-26.48	20230309	5220	16.48	20230103	8860	-31.38	20220921	5050	20.40	20221013	0.99	N	039340	500	115 억		599873	N	N	0	N	00	N
167	20230802	110356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6130	70	2	1.16	114504700	18732	37.66	6100	6180	6030	7870	4250	6060	6112.79	5.31	3012	2943	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1410	10.22	0.80	12	0.08	600.00	7667.00	8860	20220921	-30.81	5050	20221013	21.39	8270	-25.88	20230309	5220	17.43	20230103	8860	-30.81	20220921	5050	21.39	20221013	0.99	N	039340	500	115 억		598099	N	N	0	N	00	N
168	20230802	100358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6120	60	2	0.99	36079740	5946	11.95	6100	6120	6030	7870	4250	6060	6067.90	5.28	527	524	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1408	10.20	0.80	12	0.03	600.00	7667.00	8860	20220921	-30.93	5050	20221013	21.19	8270	-26.00	20230309	5220	17.24	20230103	8860	-30.93	20220921	5050	21.19	20221013	0.99	N	039340	500	115 억		595614	N	N	0	N	00	N
169	20230802	090357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6090	30	2	0.50	4830440	794	1.60	6100	6100	6050	7870	4250	6060	6083.68	5.28	-36	-36	6260	6160	6070	5970	5880	6115	5925	115	1810	500	3630	10	1	23000000	1401	10.15	0.79	12	0.00	600.00	7667.00	8860	20220921	-31.26	5050	20221013	20.59	8270	-26.36	20230309	5220	16.67	20230103	8860	-31.26	20220921	5050	20.59	20221013	0.99	N	039340	500	115 억		595051	N	N	0	N	00	N
170	20230801	160359	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6060	10	2	0.17	300219680	49740	60.49	6170	6170	5980	7860	4240	6050	6035.78	5.28	9634	9572	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1394	10.10	0.79	12	0.22	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	0.99	N	039340	500	115 억		595087	N	N	0	N	00	N
171	20230801	150355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6080	30	2	0.50	274424210	45491	55.33	6170	6170	5980	7860	4240	6050	6032.49	5.28	9421	9355	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1398	10.13	0.79	12	0.20	600.00	7667.00	8860	20220921	-31.38	5050	20221013	20.40	8270	-26.48	20230309	5220	16.48	20230103	8860	-31.38	20220921	5050	20.40	20221013	0.99	N	039340	500	115 억		594874	N	N	0	N	00	N
172	20230801	140404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-30	5	-0.50	191148640	31680	38.53	6170	6170	5980	7860	4240	6050	6033.73	5.24	4652	3970	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	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	0.99	N	039340	500	115 억		590105	N	N	0	N	00	N
173	20230801	130356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	-20	5	-0.33	152147440	25184	30.63	6170	6170	6000	7860	4240	6050	6041.43	5.22	2988	2092	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1387	10.05	0.79	12	0.11	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	0.99	N	039340	500	115 억		588441	N	N	0	N	00	N
174	20230801	120357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6020	-30	5	-0.50	129241470	21381	26.00	6170	6170	6000	7860	4240	6050	6044.69	5.20	882	454	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1385	10.03	0.79	12	0.09	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	0.99	N	039340	500	115 억		586335	N	N	0	N	00	N
175	20230801	110355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6030	-20	5	-0.33	78411860	12950	15.75	6170	6170	6000	7860	4240	6050	6054.97	5.19	-613	-682	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1387	10.05	0.79	12	0.06	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	0.99	N	039340	500	115 억		584840	N	N	0	N	00	N
176	20230801	100357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6010	-40	5	-0.66	59655790	9835	11.96	6170	6170	6000	7860	4240	6050	6065.66	5.18	-1745	-1808	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1382	10.02	0.78	12	0.04	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	0.99	N	039340	500	115 억		583708	N	N	0	N	00	N
177	20230801	090353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6080	30	2	0.50	12706760	2065	2.51	6170	6170	6070	7860	4240	6050	6153.39	5.19	0	-61	6383	6216	5973	5806	5563	6300	5890	115	1810	500	3630	10	1	23000000	1398	10.13	0.79	12	0.01	600.00	7667.00	8860	20220921	-31.38	5050	20221013	20.40	8270	-26.48	20230309	5220	16.48	20230103	8860	-31.38	20220921	5050	20.40	20221013	0.99	N	039340	500	115 억		585453	N	N	0	N	00	N