KissMeData/058400/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160551	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-4	5	-0.44	276106330	306195	107.79	904	915	896	1173	633	903	901.75	-2879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1191	16.05	0.58	12	0.23	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.78	N	058400	500	662 억	N	N	N	N
3	20230831	150719	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	2	2	0.22	270342765	299784	105.54	904	915	896	1173	633	903	901.79	-2879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1198	16.16	0.58	12	0.23	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.78	N	058400	500	662 억	N	N	N	N
4	20230831	140758	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-4	5	-0.44	237561122	263415	92.73	904	915	896	1173	633	903	901.85	-879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1191	16.05	0.58	12	0.20	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.78	N	058400	500	662 억	N	N	N	N
5	20230831	130736	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-3	5	-0.33	225782100	250328	88.13	904	915	896	1173	633	903	901.94	-879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1192	16.07	0.58	12	0.19	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.78	N	058400	500	662 억	N	N	N	N
6	20230831	120752	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	1	2	0.11	207593744	230132	81.02	904	915	896	1173	633	903	902.06	-879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1197	16.14	0.58	12	0.17	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.78	N	058400	500	662 억	N	N	N	N
7	20230831	111054	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	1	2	0.11	203935851	226083	79.59	904	915	896	1173	633	903	902.04	-879	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1197	16.14	0.58	12	0.17	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.78	N	058400	500	662 억	N	N	N	N
8	20230831	100830	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	1	2	0.11	121304571	134727	47.43	904	906	896	1173	633	903	900.37	3140	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1197	16.14	0.58	12	0.10	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.78	N	058400	500	662 억	N	N	N	N
9	20230831	090712	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	905	2	2	0.22	536057	593	0.21	904	905	904	1173	633	903	904.01	-419	915	908	904	897	893	908	897	662	270	500	650	1	1	132429720	1198	16.16	0.58	12	0.00	56.00	1563.00	1140	20230621	-20.61	841	20221013	7.61	1140	-20.61	20230621	846	6.97	20230726	1140	-20.61	20230621	841	7.61	20221013	2.78	N	058400	500	662 억	N	N	N	N
10	20230830	160555	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	4	2	0.44	243934488	269893	96.88	903	911	900	1168	630	899	903.83	421	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1196	16.12	0.58	12	0.20	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	846	6.74	20230726	1140	-20.79	20230621	841	7.37	20221013	2.65	N	058400	500	662 억	N	N	N	N
11	20230830	150700	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	903	4	2	0.44	231549625	256178	91.95	903	911	900	1168	630	899	903.86	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1196	16.12	0.58	12	0.19	56.00	1563.00	1140	20230621	-20.79	841	20221013	7.37	1140	-20.79	20230621	846	6.74	20230726	1140	-20.79	20230621	841	7.37	20221013	2.65	N	058400	500	662 억	N	N	N	N
12	20230830	140735	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	908	9	2	1.00	203866634	225544	80.96	903	911	900	1168	630	899	903.89	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1202	16.21	0.58	12	0.17	56.00	1563.00	1140	20230621	-20.35	841	20221013	7.97	1140	-20.35	20230621	846	7.33	20230726	1140	-20.35	20230621	841	7.97	20221013	2.65	N	058400	500	662 억	N	N	N	N
13	20230830	130723	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	10	2	1.11	185097895	204850	73.53	903	910	900	1168	630	899	903.58	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1204	16.23	0.58	12	0.15	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.65	N	058400	500	662 억	N	N	N	N
14	20230830	120737	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	157492056	174393	62.60	903	908	900	1168	630	899	903.09	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.65	N	058400	500	662 억	N	N	N	N
15	20230830	111046	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	145499381	161132	57.84	903	908	900	1168	630	899	902.98	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.12	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.65	N	058400	500	662 억	N	N	N	N
16	20230830	100800	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	117066177	129720	46.56	903	908	900	1168	630	899	902.45	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.10	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.65	N	058400	500	662 억	N	N	N	N
17	20230830	090701	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	6775350	7518	2.70	903	903	900	1168	630	899	901.22	0	908	903	900	895	892	903	895	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.65	N	058400	500	662 억	N	N	N	N
18	20230829	160551	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	1	2	0.11	246704903	274043	34.62	899	905	897	1167	629	898	900.24	-1000	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.21	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.64	N	058400	500	662 억	N	N	N	N
19	20230829	150705	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	2	2	0.22	235176608	261221	33.00	899	905	897	1167	629	898	900.30	-1000	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.20	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.64	N	058400	500	662 억	N	N	N	N
20	20230829	140800	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	3	2	0.33	183924441	204264	25.81	899	905	897	1167	629	898	900.43	-1000	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.15	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
21	20230829	130726	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	2	2	0.22	152806933	169755	21.45	899	905	897	1167	629	898	900.16	0	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.13	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.64	N	058400	500	662 억	N	N	N	N
22	20230829	120748	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	2	2	0.22	144322532	160308	20.25	899	905	897	1167	629	898	900.28	0	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.12	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.64	N	058400	500	662 억	N	N	N	N
23	20230829	111212	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	1	2	0.11	130687554	145136	18.34	899	905	897	1167	629	898	900.45	0	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.11	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.64	N	058400	500	662 억	N	N	N	N
24	20230829	100827	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	3	2	0.33	102359218	113632	14.36	899	905	897	1167	629	898	900.80	0	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.09	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
25	20230829	090540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	1	2	0.11	22550730	25071	3.17	899	903	898	1167	629	898	899.47	0	928	913	905	890	882	909	886	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.02	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.64	N	058400	500	662 억	N	N	N	N
26	20230828	160535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	710834759	788140	562.13	918	920	897	1168	630	899	901.92	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.60	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.64	N	058400	500	662 억	N	N	N	N
27	20230828	150541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	655396155	726452	518.14	918	920	899	1168	630	899	902.19	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.55	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.64	N	058400	500	662 억	N	N	N	N
28	20230828	140542	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	410071101	454319	324.04	918	920	899	1168	630	899	902.61	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.34	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
29	20230828	130546	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	242438739	268557	191.55	918	920	899	1168	630	899	902.75	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.20	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
30	20230828	120540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	3	2	0.33	177883518	196879	140.42	918	920	899	1168	630	899	903.52	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1195	16.11	0.58	12	0.15	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.64	N	058400	500	662 억	N	N	N	N
31	20230828	110537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	2	2	0.22	151188507	167278	119.31	918	920	899	1168	630	899	903.82	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1193	16.09	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.64	N	058400	500	662 억	N	N	N	N
32	20230828	100533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	906	7	2	0.78	93729165	103750	74.00	918	920	899	1168	630	899	903.43	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1200	16.18	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.53	841	20221013	7.73	1140	-20.53	20230621	846	7.09	20230726	1140	-20.53	20230621	841	7.73	20221013	2.64	N	058400	500	662 억	N	N	N	N
33	20230828	090541	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	911	12	2	1.33	12162225	13292	9.48	918	920	910	1168	630	899	915.37	0	906	902	897	893	888	904	895	662	269	500	640	1	1	132429720	1206	16.27	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.09	841	20221013	8.32	1140	-20.09	20230621	846	7.68	20230726	1140	-20.09	20230621	841	8.32	20221013	2.64	N	058400	500	662 억	N	N	N	N
34	20230825	160535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	8	2	0.90	104574766	116713	97.69	892	901	892	1158	624	891	896.11	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1191	16.05	0.58	12	0.09	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.49	N	058400	500	662 억	N	N	N	N
35	20230825	150540	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	7	2	0.79	86130513	96210	80.53	892	901	892	1158	624	891	895.37	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1189	16.04	0.57	12	0.07	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.49	N	058400	500	662 억	N	N	N	N
36	20230825	140538	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	897	6	2	0.67	78831572	88065	73.71	892	901	892	1158	624	891	895.29	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1188	16.02	0.57	12	0.07	56.00	1563.00	1140	20230621	-21.32	841	20221013	6.66	1140	-21.32	20230621	846	6.03	20230726	1140	-21.32	20230621	841	6.66	20221013	2.49	N	058400	500	662 억	N	N	N	N
37	20230825	130536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	4	2	0.45	67431788	75354	63.07	892	901	892	1158	624	891	895.02	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1185	15.98	0.57	12	0.06	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.49	N	058400	500	662 억	N	N	N	N
38	20230825	120536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	3	2	0.34	58641191	65522	54.84	892	901	892	1158	624	891	895.17	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1184	15.96	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.58	841	20221013	6.30	1140	-21.58	20230621	846	5.67	20230726	1140	-21.58	20230621	841	6.30	20221013	2.49	N	058400	500	662 억	N	N	N	N
39	20230825	110538	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	4	2	0.45	39987745	44638	37.36	892	901	892	1158	624	891	896.16	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1185	15.98	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.49	N	058400	500	662 억	N	N	N	N
40	20230825	100538	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	896	5	2	0.56	27863563	31085	26.02	892	901	892	1158	624	891	896.92	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1187	16.00	0.57	12	0.02	56.00	1563.00	1140	20230621	-21.40	841	20221013	6.54	1140	-21.40	20230621	846	5.91	20230726	1140	-21.40	20230621	841	6.54	20221013	2.49	N	058400	500	662 억	N	N	N	N
41	20230825	090536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	4	2	0.45	6773902	7580	6.34	892	898	892	1158	624	891	895.31	0	902	896	893	887	884	899	890	662	267	500	640	1	1	132429720	1185	15.98	0.57	12	0.01	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.49	N	058400	500	662 억	N	N	N	N
42	20230824	160532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	891	-1	5	-0.11	106475291	119304	82.94	890	899	890	1159	625	892	892.48	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1180	15.91	0.57	12	0.09	56.00	1563.00	1140	20230621	-21.84	841	20221013	5.95	1140	-21.84	20230621	846	5.32	20230726	1140	-21.84	20230621	841	5.95	20221013	2.65	N	058400	500	662 억	N	N	N	N
43	20230824	150531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	892	0	3	0.00	91686099	102710	71.40	890	899	890	1159	625	892	892.68	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1181	15.93	0.57	12	0.08	56.00	1563.00	1140	20230621	-21.75	841	20221013	6.06	1140	-21.75	20230621	846	5.44	20230726	1140	-21.75	20230621	841	6.06	20221013	2.65	N	058400	500	662 억	N	N	N	N
44	20230824	140532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	893	1	2	0.11	82516174	92424	64.25	890	899	890	1159	625	892	892.81	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1183	15.95	0.57	12	0.07	56.00	1563.00	1140	20230621	-21.67	841	20221013	6.18	1140	-21.67	20230621	846	5.56	20230726	1140	-21.67	20230621	841	6.18	20221013	2.65	N	058400	500	662 억	N	N	N	N
45	20230824	130537	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	893	1	2	0.11	68775490	77019	53.54	890	899	890	1159	625	892	892.98	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1183	15.95	0.57	12	0.06	56.00	1563.00	1140	20230621	-21.67	841	20221013	6.18	1140	-21.67	20230621	846	5.56	20230726	1140	-21.67	20230621	841	6.18	20221013	2.65	N	058400	500	662 억	N	N	N	N
46	20230824	120536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	895	3	2	0.34	46052807	51528	35.82	890	899	890	1159	625	892	893.78	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1185	15.98	0.57	12	0.04	56.00	1563.00	1140	20230621	-21.49	841	20221013	6.42	1140	-21.49	20230621	846	5.79	20230726	1140	-21.49	20230621	841	6.42	20221013	2.65	N	058400	500	662 억	N	N	N	N
47	20230824	110534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	896	4	2	0.45	32245149	36050	25.06	890	899	890	1159	625	892	894.53	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1187	16.00	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.40	841	20221013	6.54	1140	-21.40	20230621	846	5.91	20230726	1140	-21.40	20230621	841	6.54	20221013	2.65	N	058400	500	662 억	N	N	N	N
48	20230824	100533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	6	2	0.67	27150666	30350	21.10	890	899	890	1159	625	892	894.67	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1189	16.04	0.57	12	0.02	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.65	N	058400	500	662 억	N	N	N	N
49	20230824	090535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	7	2	0.78	12809367	14348	9.97	890	899	890	1159	625	892	892.82	0	902	896	894	888	886	896	888	662	267	500	640	1	1	132429720	1191	16.05	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.65	N	058400	500	662 억	N	N	N	N
50	20230823	160530	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	892	-7	5	-0.78	127962348	142999	91.79	899	900	892	1168	630	899	894.87	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1181	15.93	0.57	12	0.11	56.00	1563.00	1140	20230621	-21.75	841	20221013	6.06	1140	-21.75	20230621	846	5.44	20230726	1140	-21.75	20230621	841	6.06	20221013	2.66	N	058400	500	662 억	N	N	N	N
51	20230823	150532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	101724933	113588	72.91	899	900	892	1168	630	899	895.56	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.09	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.66	N	058400	500	662 억	N	N	N	N
52	20230823	140535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	81160726	90578	58.14	899	900	892	1168	630	899	896.03	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.07	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.66	N	058400	500	662 억	N	N	N	N
53	20230823	130531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	70720458	78952	50.68	899	900	892	1168	630	899	895.74	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.06	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.66	N	058400	500	662 억	N	N	N	N
54	20230823	120535	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	53397955	59646	38.29	899	900	892	1168	630	899	895.25	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.05	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.66	N	058400	500	662 억	N	N	N	N
55	20230823	110532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	34291017	38271	24.57	899	900	892	1168	630	899	896.01	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.03	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.66	N	058400	500	662 억	N	N	N	N
56	20230823	100531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	9806501	10935	7.02	899	900	893	1168	630	899	896.80	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.66	N	058400	500	662 억	N	N	N	N
57	20230823	090536	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	2779680	3103	1.99	899	900	894	1168	630	899	895.80	0	909	903	897	891	885	901	889	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.66	N	058400	500	662 억	N	N	N	N
58	20230822	160528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-1	5	-0.11	139687459	155745	66.57	903	903	891	1170	630	900	896.89	1	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.12	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.67	N	058400	500	662 억	N	N	N	N
59	20230822	150529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	894	-6	5	-0.67	122473849	136522	58.35	903	903	891	1170	630	900	897.10	1	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1184	15.96	0.57	12	0.10	56.00	1563.00	1140	20230621	-21.58	841	20221013	6.30	1140	-21.58	20230621	846	5.67	20230726	1140	-21.58	20230621	841	6.30	20221013	2.67	N	058400	500	662 억	N	N	N	N
60	20230822	140533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-1	5	-0.11	79441322	88439	37.80	903	903	896	1170	630	900	898.26	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1191	16.05	0.58	12	0.07	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.67	N	058400	500	662 억	N	N	N	N
61	20230822	130528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-2	5	-0.22	62968382	70080	29.95	903	903	896	1170	630	900	898.52	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1189	16.04	0.57	12	0.05	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.67	N	058400	500	662 억	N	N	N	N
62	20230822	120520	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	45417332	50531	21.60	903	903	896	1170	630	900	898.80	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.04	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
63	20230822	110527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	31487343	35042	14.98	903	903	896	1170	630	900	898.56	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.03	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
64	20230822	100525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	17490159	19475	8.32	903	903	896	1170	630	900	898.08	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.01	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
65	20230822	090528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	0	3	0.00	2206593	2448	1.05	903	903	900	1170	630	900	901.39	0	922	911	903	892	884	916	897	662	270	500	640	1	1	132429720	1192	16.07	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
66	20230821	160526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	209884285	233375	87.82	899	914	895	1168	630	899	899.34	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.18	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
67	20230821	150531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	896	-3	5	-0.33	202372557	225008	84.67	899	914	895	1168	630	899	899.40	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1187	16.00	0.57	12	0.17	56.00	1563.00	1140	20230621	-21.40	841	20221013	6.54	1140	-21.40	20230621	846	5.91	20230726	1140	-21.40	20230621	841	6.54	20221013	2.67	N	058400	500	662 억	N	N	N	N
68	20230821	140529	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	166180238	184714	69.51	899	914	895	1168	630	899	899.66	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.14	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.67	N	058400	500	662 억	N	N	N	N
69	20230821	130532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	149262540	165897	62.43	899	914	895	1168	630	899	899.73	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.13	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
70	20230821	120531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	123991598	137777	51.85	899	914	895	1168	630	899	899.94	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.10	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.67	N	058400	500	662 억	N	N	N	N
71	20230821	110528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	898	-1	5	-0.11	115305520	128106	48.21	899	914	895	1168	630	899	900.08	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1189	16.04	0.57	12	0.10	56.00	1563.00	1140	20230621	-21.23	841	20221013	6.78	1140	-21.23	20230621	846	6.15	20230726	1140	-21.23	20230621	841	6.78	20221013	2.67	N	058400	500	662 억	N	N	N	N
72	20230821	100527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	1	2	0.11	66742316	74095	27.88	899	914	895	1168	630	899	900.77	60	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1192	16.07	0.58	12	0.06	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.67	N	058400	500	662 억	N	N	N	N
73	20230821	090534	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	0	3	0.00	3890409	4324	1.63	899	900	899	1168	630	899	899.72	0	914	906	902	894	890	904	892	662	269	500	640	1	1	132429720	1191	16.05	0.58	12	0.00	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.67	N	058400	500	662 억	N	N	N	N
74	20230818	160527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-8	5	-0.88	235639553	261445	132.06	907	910	898	1179	635	907	901.30	1	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1191	16.05	0.58	12	0.20	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.68	N	058400	500	662 억	N	N	N	N
75	20230818	150522	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	900	-7	5	-0.77	221592098	245822	124.17	907	910	898	1179	635	907	901.43	1	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1192	16.07	0.58	12	0.19	56.00	1563.00	1140	20230621	-21.05	841	20221013	7.02	1140	-21.05	20230621	846	6.38	20230726	1140	-21.05	20230621	841	7.02	20221013	2.68	N	058400	500	662 억	N	N	N	N
76	20230818	140527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-5	5	-0.55	191411728	212261	107.22	907	910	899	1179	635	907	901.78	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1195	16.11	0.58	12	0.16	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.68	N	058400	500	662 억	N	N	N	N
77	20230818	130523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	902	-5	5	-0.55	146083559	161882	81.77	907	910	899	1179	635	907	902.41	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1195	16.11	0.58	12	0.12	56.00	1563.00	1140	20230621	-20.88	841	20221013	7.25	1140	-20.88	20230621	846	6.62	20230726	1140	-20.88	20230621	841	7.25	20221013	2.68	N	058400	500	662 억	N	N	N	N
78	20230818	120533	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	901	-6	5	-0.66	120788546	133794	67.58	907	910	899	1179	635	907	902.79	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1193	16.09	0.58	12	0.10	56.00	1563.00	1140	20230621	-20.96	841	20221013	7.13	1140	-20.96	20230621	846	6.50	20230726	1140	-20.96	20230621	841	7.13	20221013	2.68	N	058400	500	662 억	N	N	N	N
79	20230818	110526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	899	-8	5	-0.88	95684805	105902	53.49	907	910	899	1179	635	907	903.52	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1191	16.05	0.58	12	0.08	56.00	1563.00	1140	20230621	-21.14	841	20221013	6.90	1140	-21.14	20230621	846	6.26	20230726	1140	-21.14	20230621	841	6.90	20221013	2.68	N	058400	500	662 억	N	N	N	N
80	20230818	100526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	904	-3	5	-0.33	43923389	48506	24.50	907	910	900	1179	635	907	905.52	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1197	16.14	0.58	12	0.04	56.00	1563.00	1140	20230621	-20.70	841	20221013	7.49	1140	-20.70	20230621	846	6.86	20230726	1140	-20.70	20230621	841	7.49	20221013	2.68	N	058400	500	662 억	N	N	N	N
81	20230818	090527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	2	2	0.22	13917404	15356	7.76	907	910	906	1179	635	907	906.32	0	929	918	909	898	889	913	893	662	272	500	650	1	1	132429720	1204	16.23	0.58	12	0.01	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.68	N	058400	500	662 억	N	N	N	N
82	20230817	160527	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	907	-13	5	-1.41	179107316	197618	88.30	913	920	900	1196	644	920	906.33	2	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1201	16.20	0.58	12	0.15	56.00	1563.00	1140	20230621	-20.44	841	20221013	7.85	1140	-20.44	20230621	846	7.21	20230726	1140	-20.44	20230621	841	7.85	20221013	2.67	N	058400	500	662 억	N	N	N	N
83	20230817	150532	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	912	-8	5	-0.87	167958300	185328	82.81	913	920	900	1196	644	920	906.28	2	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1208	16.29	0.58	12	0.14	56.00	1563.00	1140	20230621	-20.00	841	20221013	8.44	1140	-20.00	20230621	846	7.80	20230726	1140	-20.00	20230621	841	8.44	20221013	2.67	N	058400	500	662 억	N	N	N	N
84	20230817	140526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	-11	5	-1.20	155559966	171664	76.70	913	920	900	1196	644	920	906.19	2	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1204	16.23	0.58	12	0.13	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.67	N	058400	500	662 억	N	N	N	N
85	20230817	130523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	911	-9	5	-0.98	140750277	155346	69.41	913	920	900	1196	644	920	906.04	2	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1206	16.27	0.58	12	0.12	56.00	1563.00	1140	20230621	-20.09	841	20221013	8.32	1140	-20.09	20230621	846	7.68	20230726	1140	-20.09	20230621	841	8.32	20221013	2.67	N	058400	500	662 억	N	N	N	N
86	20230817	120526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	914	-6	5	-0.65	134403218	148366	66.29	913	920	900	1196	644	920	905.89	3	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1210	16.32	0.58	12	0.11	56.00	1563.00	1140	20230621	-19.82	841	20221013	8.68	1140	-19.82	20230621	846	8.04	20230726	1140	-19.82	20230621	841	8.68	20221013	2.67	N	058400	500	662 억	N	N	N	N
87	20230817	110526	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	909	-11	5	-1.20	117082178	129327	57.79	913	920	900	1196	644	920	905.32	3	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1204	16.23	0.58	12	0.10	56.00	1563.00	1140	20230621	-20.26	841	20221013	8.09	1140	-20.26	20230621	846	7.45	20230726	1140	-20.26	20230621	841	8.09	20221013	2.67	N	058400	500	662 억	N	N	N	N
88	20230817	100524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	910	-10	5	-1.09	97140437	107358	47.97	913	920	900	1196	644	920	904.83	3	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1205	16.25	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.18	841	20221013	8.20	1140	-20.18	20230621	846	7.57	20230726	1140	-20.18	20230621	841	8.20	20221013	2.67	N	058400	500	662 억	N	N	N	N
89	20230817	090524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	0	3	0.00	1694651	1856	0.83	913	920	913	1196	644	920	913.07	0	955	937	924	906	893	931	900	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.00	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.67	N	058400	500	662 억	N	N	N	N
90	20230816	160524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-1	5	-0.11	206807911	223701	150.99	922	942	911	1197	645	921	924.49	-59	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.17	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.64	N	058400	500	662 억	N	N	N	N
91	20230816	150525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-2	5	-0.22	189804082	205110	138.44	922	942	914	1197	645	921	925.38	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1217	16.41	0.59	12	0.15	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.64	N	058400	500	662 억	N	N	N	N
92	20230816	140524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-2	5	-0.22	182738596	197398	133.24	922	942	916	1197	645	921	925.74	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1217	16.41	0.59	12	0.15	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.64	N	058400	500	662 억	N	N	N	N
93	20230816	130524	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	0	3	0.00	170549474	184163	124.31	922	942	919	1197	645	921	926.08	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.14	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
94	20230816	120531	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	1	2	0.11	158378730	170962	115.40	922	942	919	1197	645	921	926.40	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.13	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
95	20230816	110528	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	927	6	2	0.65	109875254	118478	79.97	922	942	919	1197	645	921	927.39	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1228	16.55	0.59	12	0.09	56.00	1563.00	1140	20230621	-18.68	841	20221013	10.23	1140	-18.68	20230621	846	9.57	20230726	1140	-18.68	20230621	841	10.23	20221013	2.64	N	058400	500	662 억	N	N	N	N
96	20230816	100525	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	1	2	0.11	55601338	59950	40.46	922	942	919	1197	645	921	927.46	-60	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
97	20230816	090523	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	1	2	0.11	2951985	3201	2.16	922	923	922	1197	645	921	922.21	0	929	925	920	916	911	927	918	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.00	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
98	20230814	160519	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	1	2	0.11	136088785	147958	118.15	917	924	915	1196	644	920	919.78	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.11	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
99	20230814	150518	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	2	2	0.22	115964088	126105	100.70	917	924	915	1196	644	920	919.58	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.10	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
100	20230814	140518	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	1	2	0.11	99616931	108348	86.52	917	924	915	1196	644	920	919.41	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.08	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
101	20230814	130516	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	0	3	0.00	66154459	71939	57.45	917	924	915	1196	644	920	919.59	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.64	N	058400	500	662 억	N	N	N	N
102	20230814	120515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	1	2	0.11	64285745	69906	55.82	917	924	915	1196	644	920	919.60	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
103	20230814	110516	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	1	2	0.11	61135066	66484	53.09	917	924	915	1196	644	920	919.54	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.64	N	058400	500	662 억	N	N	N	N
104	20230814	100515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	2	2	0.22	34652411	37736	30.13	917	922	915	1196	644	920	918.26	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.03	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
105	20230814	090515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	0	3	0.00	6179350	6719	5.37	917	920	917	1196	644	920	919.66	0	930	925	921	916	912	923	914	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.64	N	058400	500	662 억	N	N	N	N
106	20230811	160515	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-4	5	-0.43	114976473	124920	133.92	923	926	917	1201	647	924	920.40	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1218	16.43	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.65	N	058400	500	662 억	N	N	N	N
107	20230811	150512	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	-3	5	-0.32	106685902	115906	124.25	923	926	917	1201	647	924	920.45	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1220	16.45	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.65	N	058400	500	662 억	N	N	N	N
108	20230811	140513	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-4	5	-0.43	90678850	98494	105.59	923	926	917	1201	647	924	920.65	755	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1218	16.43	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.65	N	058400	500	662 억	N	N	N	N
109	20230811	130510	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	-1	5	-0.11	81437345	88440	94.81	923	926	917	1201	647	924	920.82	755	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1222	16.48	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.65	N	058400	500	662 억	N	N	N	N
110	20230811	120509	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-4	5	-0.43	55298737	60002	64.32	923	926	920	1201	647	924	921.61	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1218	16.43	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.65	N	058400	500	662 억	N	N	N	N
111	20230811	110507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	1	2	0.11	25987666	28179	30.21	923	926	920	1201	647	924	922.24	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1225	16.52	0.59	12	0.02	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.65	N	058400	500	662 억	N	N	N	N
112	20230811	100506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	-1	5	-0.11	11575686	12546	13.45	923	926	920	1201	647	924	922.66	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1222	16.48	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.65	N	058400	500	662 억	N	N	N	N
113	20230811	090511	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	-1	5	-0.11	167871	182	0.20	923	923	922	1201	647	924	922.37	0	934	928	921	915	908	932	919	662	277	500	660	1	1	132429720	1222	16.48	0.59	12	0.00	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.65	N	058400	500	662 억	N	N	N	N
114	20230810	160508	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	2	2	0.22	85825662	93280	85.04	914	927	914	1198	646	922	920.09	0	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1224	16.50	0.59	12	0.07	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	846	9.22	20230726	1140	-18.95	20230621	841	9.87	20221013	2.62	N	058400	500	662 억	N	N	N	N
115	20230810	150505	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	0	3	0.00	74416251	80887	73.74	914	927	914	1198	646	922	920.00	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.06	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.62	N	058400	500	662 억	N	N	N	N
116	20230810	140505	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	1	2	0.11	68951178	74947	68.32	914	927	914	1198	646	922	920.00	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1222	16.48	0.59	12	0.06	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.62	N	058400	500	662 억	N	N	N	N
117	20230810	130501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-2	5	-0.22	44413437	48266	44.00	914	927	914	1198	646	922	920.18	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.04	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.62	N	058400	500	662 억	N	N	N	N
118	20230810	120507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	-1	5	-0.11	41311617	44889	40.92	914	927	914	1198	646	922	920.31	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1220	16.45	0.59	12	0.03	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.62	N	058400	500	662 억	N	N	N	N
119	20230810	110508	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	0	3	0.00	30826010	33476	30.52	914	927	914	1198	646	922	920.84	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.03	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.62	N	058400	500	662 억	N	N	N	N
120	20230810	100507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	2	2	0.22	18389754	19960	18.20	914	927	914	1198	646	922	921.33	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1224	16.50	0.59	12	0.02	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	846	9.22	20230726	1140	-18.95	20230621	841	9.87	20221013	2.62	N	058400	500	662 억	N	N	N	N
121	20230810	090511	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	0	3	0.00	6480195	7066	6.44	914	922	914	1198	646	922	917.10	733	933	927	919	913	905	930	916	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.62	N	058400	500	662 억	N	N	N	N
122	20230809	160506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	6	2	0.66	100890505	109586	101.72	914	925	911	1190	642	916	920.65	-101	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1221	16.46	0.59	12	0.08	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.59	N	058400	500	662 억	N	N	N	N
123	20230809	150500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	6	2	0.66	86442654	93850	87.11	914	925	911	1190	642	916	921.07	-40	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1221	16.46	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.59	N	058400	500	662 억	N	N	N	N
124	20230809	140500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	8	2	0.87	85134817	92430	85.80	914	925	911	1190	642	916	921.07	40	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1224	16.50	0.59	12	0.07	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	846	9.22	20230726	1140	-18.95	20230621	841	9.87	20221013	2.59	N	058400	500	662 억	N	N	N	N
125	20230809	130510	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	7	2	0.76	62646010	68065	63.18	914	925	911	1190	642	916	920.39	-101	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1222	16.48	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.59	N	058400	500	662 억	N	N	N	N
126	20230809	120507	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	8	2	0.87	57001591	61947	57.50	914	925	911	1190	642	916	920.17	-101	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1224	16.50	0.59	12	0.05	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	846	9.22	20230726	1140	-18.95	20230621	841	9.87	20221013	2.59	N	058400	500	662 억	N	N	N	N
127	20230809	110506	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	7	2	0.76	26871154	29358	27.25	914	924	911	1190	642	916	915.29	-101	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1222	16.48	0.59	12	0.02	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.59	N	058400	500	662 억	N	N	N	N
128	20230809	100459	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	914	-2	5	-0.22	16312129	17855	16.57	914	915	911	1190	642	916	913.59	0	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1210	16.32	0.58	12	0.01	56.00	1563.00	1140	20230621	-19.82	841	20221013	8.68	1140	-19.82	20230621	846	8.04	20230726	1140	-19.82	20230621	841	8.68	20221013	2.59	N	058400	500	662 억	N	N	N	N
129	20230809	090500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	915	-1	5	-0.11	792452	867	0.80	914	915	914	1190	642	916	914.02	0	933	924	917	908	901	921	905	662	274	500	650	1	1	132429720	1212	16.34	0.59	12	0.00	56.00	1563.00	1140	20230621	-19.74	841	20221013	8.80	1140	-19.74	20230621	846	8.16	20230726	1140	-19.74	20230621	841	8.80	20221013	2.59	N	058400	500	662 억	N	N	N	N
130	20230808	160510	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	0	3	0.00	98644412	107731	48.20	922	926	910	1190	642	916	915.65	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1213	16.36	0.59	12	0.08	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.58	N	058400	500	662 억	N	N	N	N
131	20230808	150503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	912	-4	5	-0.44	96549977	105443	47.18	922	926	910	1190	642	916	915.66	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1208	16.29	0.58	12	0.08	56.00	1563.00	1140	20230621	-20.00	841	20221013	8.44	1140	-20.00	20230621	846	7.80	20230726	1140	-20.00	20230621	841	8.44	20221013	2.58	N	058400	500	662 억	N	N	N	N
132	20230808	140501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	915	-1	5	-0.11	82639830	90185	40.35	922	926	911	1190	642	916	916.34	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1212	16.34	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.74	841	20221013	8.80	1140	-19.74	20230621	846	8.16	20230726	1140	-19.74	20230621	841	8.80	20221013	2.58	N	058400	500	662 억	N	N	N	N
133	20230808	130455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	0	3	0.00	76017696	82931	37.11	922	926	911	1190	642	916	916.64	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1213	16.36	0.59	12	0.06	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.58	N	058400	500	662 억	N	N	N	N
134	20230808	120501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	0	3	0.00	66281211	72264	32.33	922	926	913	1190	642	916	917.21	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1213	16.36	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.58	N	058400	500	662 억	N	N	N	N
135	20230808	110455	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	914	-2	5	-0.22	55060569	60012	26.85	922	926	913	1190	642	916	917.49	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1210	16.32	0.58	12	0.05	56.00	1563.00	1140	20230621	-19.82	841	20221013	8.68	1140	-19.82	20230621	846	8.04	20230726	1140	-19.82	20230621	841	8.68	20221013	2.58	N	058400	500	662 억	N	N	N	N
136	20230808	100503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	5	2	0.55	13397144	14545	6.51	922	926	916	1190	642	916	921.08	6	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1220	16.45	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.58	N	058400	500	662 억	N	N	N	N
137	20230808	090503	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	9	2	0.98	6623520	7183	3.21	922	926	920	1190	642	916	922.11	-7	938	927	920	909	902	923	905	662	274	500	650	1	1	132429720	1225	16.52	0.59	12	0.01	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.58	N	058400	500	662 억	N	N	N	N
138	20230807	160501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	916	-4	5	-0.43	205276085	223478	191.67	919	931	913	1196	644	920	918.55	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1213	16.36	0.59	12	0.17	56.00	1563.00	1140	20230621	-19.65	841	20221013	8.92	1140	-19.65	20230621	846	8.27	20230726	1140	-19.65	20230621	841	8.92	20221013	2.58	N	058400	500	662 억	N	N	N	N
139	20230807	150500	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	0	3	0.00	194535367	211766	181.62	919	931	913	1196	644	920	918.63	13	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1218	16.43	0.59	12	0.16	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.58	N	058400	500	662 억	N	N	N	N
140	20230807	140501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	917	-3	5	-0.33	148007764	160991	138.07	919	931	915	1196	644	920	919.35	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1214	16.38	0.59	12	0.12	56.00	1563.00	1140	20230621	-19.56	841	20221013	9.04	1140	-19.56	20230621	846	8.39	20230726	1140	-19.56	20230621	841	9.04	20221013	2.58	N	058400	500	662 억	N	N	N	N
141	20230807	130457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-1	5	-0.11	113010384	122815	105.33	919	931	915	1196	644	920	920.17	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1217	16.41	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.58	N	058400	500	662 억	N	N	N	N
142	20230807	120456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-1	5	-0.11	105578860	114710	98.38	919	931	915	1196	644	920	920.40	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1217	16.41	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.58	N	058400	500	662 억	N	N	N	N
143	20230807	110453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	918	-2	5	-0.22	90050167	97773	83.85	919	931	915	1196	644	920	921.01	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1216	16.39	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.47	841	20221013	9.16	1140	-19.47	20230621	846	8.51	20230726	1140	-19.47	20230621	841	9.16	20221013	2.58	N	058400	500	662 억	N	N	N	N
144	20230807	100458	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	2	2	0.22	60822242	65951	56.56	919	931	918	1196	644	920	922.23	1	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1221	16.46	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.58	N	058400	500	662 억	N	N	N	N
145	20230807	090457	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-1	5	-0.11	3207651	3492	2.99	919	919	918	1196	644	920	918.57	0	930	925	920	915	910	922	912	662	276	500	660	1	1	132429720	1217	16.41	0.59	12	0.00	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.58	N	058400	500	662 억	N	N	N	N
146	20230804	160453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-5	5	-0.54	107143089	116566	65.62	923	925	915	1202	648	925	919.16	-15	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1218	16.43	0.59	12	0.09	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.61	N	058400	500	662 억	N	N	N	N
147	20230804	150454	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	919	-6	5	-0.65	80269000	87284	49.13	923	925	915	1202	648	925	919.63	-15	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1217	16.41	0.59	12	0.07	56.00	1563.00	1140	20230621	-19.39	841	20221013	9.27	1140	-19.39	20230621	846	8.63	20230726	1140	-19.39	20230621	841	9.27	20221013	2.61	N	058400	500	662 억	N	N	N	N
148	20230804	140501	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	921	-4	5	-0.43	60435198	65697	36.98	923	925	915	1202	648	925	919.91	-15	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1220	16.45	0.59	12	0.05	56.00	1563.00	1140	20230621	-19.21	841	20221013	9.51	1140	-19.21	20230621	846	8.87	20230726	1140	-19.21	20230621	841	9.51	20221013	2.61	N	058400	500	662 억	N	N	N	N
149	20230804	130453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	920	-5	5	-0.54	53290558	57925	32.61	923	925	915	1202	648	925	919.99	-15	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1218	16.43	0.59	12	0.04	56.00	1563.00	1140	20230621	-19.30	841	20221013	9.39	1140	-19.30	20230621	846	8.75	20230726	1140	-19.30	20230621	841	9.39	20221013	2.61	N	058400	500	662 억	N	N	N	N
150	20230804	120453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	-2	5	-0.22	45736586	49718	27.99	923	925	915	1202	648	925	919.92	-15	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1222	16.48	0.59	12	0.04	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.61	N	058400	500	662 억	N	N	N	N
151	20230804	110456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	-3	5	-0.32	17229206	18664	10.51	923	925	918	1202	648	925	923.13	-16	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1221	16.46	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.61	N	058400	500	662 억	N	N	N	N
152	20230804	100450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	924	-1	5	-0.11	7013955	7596	4.28	923	925	920	1202	648	925	923.37	-3	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1224	16.50	0.59	12	0.01	56.00	1563.00	1140	20230621	-18.95	841	20221013	9.87	1140	-18.95	20230621	846	9.22	20230726	1140	-18.95	20230621	841	9.87	20221013	2.61	N	058400	500	662 억	N	N	N	N
153	20230804	090449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	0	3	0.00	577800	626	0.35	923	925	923	1202	648	925	923.00	0	939	931	924	916	909	928	913	662	277	500	660	1	1	132429720	1225	16.52	0.59	12	0.00	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.61	N	058400	500	662 억	N	N	N	N
154	20230803	160450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	-6	5	-0.64	163824372	177029	73.46	930	932	917	1210	652	931	925.41	14	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1225	16.52	0.59	12	0.13	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.64	N	058400	500	662 억	N	N	N	N
155	20230803	150453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	926	-5	5	-0.54	160297247	173218	71.88	930	932	917	1210	652	931	925.41	14	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1226	16.54	0.59	12	0.13	56.00	1563.00	1140	20230621	-18.77	841	20221013	10.11	1140	-18.77	20230621	846	9.46	20230726	1140	-18.77	20230621	841	10.11	20221013	2.64	N	058400	500	662 억	N	N	N	N
156	20230803	140448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	-8	5	-0.86	152659103	164960	68.45	930	932	917	1210	652	931	925.43	14	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1222	16.48	0.59	12	0.12	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.64	N	058400	500	662 억	N	N	N	N
157	20230803	130452	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	922	-9	5	-0.97	139810580	151016	62.66	930	932	917	1210	652	931	925.80	14	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1221	16.46	0.59	12	0.11	56.00	1563.00	1140	20230621	-19.12	841	20221013	9.63	1140	-19.12	20230621	846	8.98	20230726	1140	-19.12	20230621	841	9.63	20221013	2.64	N	058400	500	662 억	N	N	N	N
158	20230803	120453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	-6	5	-0.64	128602376	138831	57.61	930	932	917	1210	652	931	926.32	14	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1225	16.52	0.59	12	0.10	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.64	N	058400	500	662 억	N	N	N	N
159	20230803	110447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	929	-2	5	-0.21	101049308	108913	45.19	930	932	924	1210	652	931	927.80	13	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1230	16.59	0.59	12	0.08	56.00	1563.00	1140	20230621	-18.51	841	20221013	10.46	1140	-18.51	20230621	846	9.81	20230726	1140	-18.51	20230621	841	10.46	20221013	2.64	N	058400	500	662 억	N	N	N	N
160	20230803	100448	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-1	5	-0.11	32135614	34546	14.33	930	932	927	1210	652	931	930.23	0	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1232	16.61	0.60	12	0.03	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
161	20230803	090447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-1	5	-0.11	5868796	6310	2.62	930	931	928	1210	652	931	930.08	0	941	936	929	924	917	938	926	662	279	500	670	1	1	132429720	1232	16.61	0.60	12	0.00	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
162	20230802	160450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-1	5	-0.11	223965865	240986	88.14	930	934	922	1211	653	932	929.37	-10	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.18	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	846	10.05	20230726	1140	-18.33	20230621	841	10.70	20221013	2.63	N	058400	500	662 억	N	N	N	N
163	20230802	150456	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	925	-7	5	-0.75	218715982	235323	86.07	930	934	922	1211	653	932	929.43	-10	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1225	16.52	0.59	12	0.18	56.00	1563.00	1140	20230621	-18.86	841	20221013	9.99	1140	-18.86	20230621	846	9.34	20230726	1140	-18.86	20230621	841	9.99	20221013	2.63	N	058400	500	662 억	N	N	N	N
164	20230802	140450	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	927	-5	5	-0.54	199535091	214612	78.50	930	934	922	1211	653	932	929.75	-10	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1228	16.55	0.59	12	0.16	56.00	1563.00	1140	20230621	-18.68	841	20221013	10.23	1140	-18.68	20230621	846	9.57	20230726	1140	-18.68	20230621	841	10.23	20221013	2.63	N	058400	500	662 억	N	N	N	N
165	20230802	130449	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	928	-4	5	-0.43	186814249	200855	73.46	930	934	922	1211	653	932	930.10	-10	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1229	16.57	0.59	12	0.15	56.00	1563.00	1140	20230621	-18.60	841	20221013	10.34	1140	-18.60	20230621	846	9.69	20230726	1140	-18.60	20230621	841	10.34	20221013	2.63	N	058400	500	662 억	N	N	N	N
166	20230802	120445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-1	5	-0.11	156602122	168327	61.57	930	934	922	1211	653	932	930.34	-10	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.13	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	846	10.05	20230726	1140	-18.33	20230621	841	10.70	20221013	2.63	N	058400	500	662 억	N	N	N	N
167	20230802	110443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	931	-1	5	-0.11	86883841	93333	34.14	930	934	927	1211	653	932	930.90	0	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1233	16.62	0.60	12	0.07	56.00	1563.00	1140	20230621	-18.33	841	20221013	10.70	1140	-18.33	20230621	846	10.05	20230726	1140	-18.33	20230621	841	10.70	20221013	2.63	N	058400	500	662 억	N	N	N	N
168	20230802	100445	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	933	1	2	0.11	30039458	32236	11.79	930	934	927	1211	653	932	931.86	0	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1236	16.66	0.60	12	0.02	56.00	1563.00	1140	20230621	-18.16	841	20221013	10.94	1140	-18.16	20230621	846	10.28	20230726	1140	-18.16	20230621	841	10.94	20221013	2.63	N	058400	500	662 억	N	N	N	N
169	20230802	090446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	-2	5	-0.21	481625	518	0.19	930	930	929	1211	653	932	929.78	0	941	936	928	923	915	939	926	662	279	500	670	1	1	132429720	1232	16.61	0.60	12	0.00	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.63	N	058400	500	662 억	N	N	N	N
170	20230801	160447	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	932	9	2	0.98	253808534	273403	186.39	920	933	920	1199	647	923	928.33	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1234	16.64	0.60	12	0.21	56.00	1563.00	1140	20230621	-18.25	841	20221013	10.82	1140	-18.25	20230621	846	10.17	20230726	1140	-18.25	20230621	841	10.82	20221013	2.64	N	058400	500	662 억	N	N	N	N
171	20230801	150443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	7	2	0.76	229599921	247425	168.68	920	933	920	1199	647	923	927.96	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1232	16.61	0.60	12	0.19	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
172	20230801	140453	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	929	6	2	0.65	208903794	225131	153.48	920	933	920	1199	647	923	927.92	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1230	16.59	0.59	12	0.17	56.00	1563.00	1140	20230621	-18.51	841	20221013	10.46	1140	-18.51	20230621	846	9.81	20230726	1140	-18.51	20230621	841	10.46	20221013	2.64	N	058400	500	662 억	N	N	N	N
173	20230801	130443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	7	2	0.76	191102791	205951	140.41	920	933	920	1199	647	923	927.90	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1232	16.61	0.60	12	0.16	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
174	20230801	120443	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	932	9	2	0.98	167335247	180389	122.98	920	933	920	1199	647	923	927.64	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1234	16.64	0.60	12	0.14	56.00	1563.00	1140	20230621	-18.25	841	20221013	10.82	1140	-18.25	20230621	846	10.17	20230726	1140	-18.25	20230621	841	10.82	20221013	2.64	N	058400	500	662 억	N	N	N	N
175	20230801	110441	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	927	4	2	0.43	109466301	118206	80.59	920	931	920	1199	647	923	926.06	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1228	16.55	0.59	12	0.09	56.00	1563.00	1140	20230621	-18.68	841	20221013	10.23	1140	-18.68	20230621	846	9.57	20230726	1140	-18.68	20230621	841	10.23	20221013	2.64	N	058400	500	662 억	N	N	N	N
176	20230801	100446	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	930	7	2	0.76	53955210	58363	39.79	920	930	920	1199	647	923	924.48	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1232	16.61	0.60	12	0.04	56.00	1563.00	1140	20230621	-18.42	841	20221013	10.58	1140	-18.42	20230621	846	9.93	20230726	1140	-18.42	20230621	841	10.58	20221013	2.64	N	058400	500	662 억	N	N	N	N
177	20230801	090440	55	50.00	KOSDAQ	방송서비스	N	N	N	Y	50	N	923	0	3	0.00	12669568	13736	9.36	920	925	920	1199	647	923	922.36	0	939	931	916	908	893	935	912	662	276	500	660	1	1	132429720	1222	16.48	0.59	12	0.01	56.00	1563.00	1140	20230621	-19.04	841	20221013	9.75	1140	-19.04	20230621	846	9.10	20230726	1140	-19.04	20230621	841	9.75	20221013	2.64	N	058400	500	662 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History