KissMeData/131100/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	160835	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2175	-145	5	-6.25	175639650	79341	204.59	2320	2325	2145	3015	1625	2320	2213.87	0.00	0	-2993	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	610	-26.85	0.83	12	0.28	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20230831	151047	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	-125	5	-5.39	171093180	77256	199.22	2320	2325	2145	3015	1625	2320	2214.63	0.00	0	-2376	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	616	-27.10	0.83	12	0.28	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20230831	141152	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2165	-155	5	-6.68	161167715	72687	187.43	2320	2325	2145	3015	1625	2320	2217.28	0.00	0	-2146	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	607	-26.73	0.82	12	0.26	-81.00	2633.00	4255	20230419	-49.12	1950	20230726	11.03	4255	-49.12	20230419	1950	11.03	20230726	4255	-49.12	20230419	1950	11.03	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20230831	131119	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	-125	5	-5.39	139048010	62516	161.21	2320	2325	2145	3015	1625	2320	2224.20	0.00	0	-3504	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	616	-27.10	0.83	12	0.22	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20230831	121147	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	-125	5	-5.39	90320710	40144	103.52	2320	2325	2190	3015	1625	2320	2249.92	0.00	0	-928	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	616	-27.10	0.83	12	0.14	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20230831	111625	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2240	-80	5	-3.45	57474155	25277	65.18	2320	2325	2220	3015	1625	2320	2273.77	0.00	0	-1332	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	628	-27.65	0.85	12	0.09	-81.00	2633.00	4255	20230419	-47.36	1950	20230726	14.87	4255	-47.36	20230419	1950	14.87	20230726	4255	-47.36	20230419	1950	14.87	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20230831	101239	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2290	-30	5	-1.29	26082075	11304	29.15	2320	2325	2260	3015	1625	2320	2307.33	0.00	0	-1267	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	642	-28.27	0.87	12	0.04	-81.00	2633.00	4255	20230419	-46.18	1950	20230726	17.44	4255	-46.18	20230419	1950	17.44	20230726	4255	-46.18	20230419	1950	17.44	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20230831	091102	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	0	3	0.00	15583470	6755	17.42	2320	2325	2260	3015	1625	2320	2306.95	0.00	0	-782	2390	2355	2290	2255	2190	2372	2272	140	695	500	1430	5	1	28048252	651	-28.64	0.88	12	0.02	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20230830	160838	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	55	2	2.43	89204875	38779	194.75	2225	2325	2225	2940	1590	2265	2300.34	0.00	0	3505	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	651	-28.64	0.88	12	0.14	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20230830	151023	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	55	2	2.43	85641670	37243	187.04	2225	2325	2225	2940	1590	2265	2299.54	0.00	0	3473	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	651	-28.64	0.88	12	0.13	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20230830	141111	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2310	45	2	1.99	74427025	32376	162.60	2225	2325	2225	2940	1590	2265	2298.83	0.00	0	1892	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	648	-28.52	0.88	12	0.12	-81.00	2633.00	4255	20230419	-45.71	1950	20230726	18.46	4255	-45.71	20230419	1950	18.46	20230726	4255	-45.71	20230419	1950	18.46	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20230830	131059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2315	50	2	2.21	71294980	31017	155.77	2225	2325	2225	2940	1590	2265	2298.58	0.00	0	1888	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	649	-28.58	0.88	12	0.11	-81.00	2633.00	4255	20230419	-45.59	1950	20230726	18.72	4255	-45.59	20230419	1950	18.72	20230726	4255	-45.59	20230419	1950	18.72	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20230830	121113	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	55	2	2.43	57138845	24867	124.88	2225	2325	2225	2940	1590	2265	2297.78	0.00	0	1288	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	651	-28.64	0.88	12	0.09	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20230830	111605	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2315	50	2	2.21	46715630	20368	102.29	2225	2325	2225	2940	1590	2265	2293.58	0.00	0	758	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	649	-28.58	0.88	12	0.07	-81.00	2633.00	4255	20230419	-45.59	1950	20230726	18.72	4255	-45.59	20230419	1950	18.72	20230726	4255	-45.59	20230419	1950	18.72	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20230830	101148	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2325	60	2	2.65	37206355	16259	81.65	2225	2325	2225	2940	1590	2265	2288.35	0.00	0	551	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	652	-28.70	0.88	12	0.06	-81.00	2633.00	4255	20230419	-45.36	1950	20230726	19.23	4255	-45.36	20230419	1950	19.23	20230726	4255	-45.36	20230419	1950	19.23	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20230830	091045	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	-5	5	-0.22	1244825	556	2.79	2225	2265	2225	2940	1590	2265	2238.89	0.00	0	-100	2328	2296	2268	2236	2208	2282	2222	140	675	500	1400	5	1	28048252	634	-27.90	0.86	12	0.00	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20230829	160834	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	0	3	0.00	45087160	19912	107.78	2275	2300	2240	2940	1590	2265	2264.32	0.00	0	322	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	635	-27.96	0.86	12	0.07	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20230829	151031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2270	5	2	0.22	43983885	19425	105.14	2275	2300	2240	2940	1590	2265	2264.29	0.00	0	322	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	637	-28.02	0.86	12	0.07	-81.00	2633.00	4255	20230419	-46.65	1950	20230726	16.41	4255	-46.65	20230419	1950	16.41	20230726	4255	-46.65	20230419	1950	16.41	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20230829	141148	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	0	3	0.00	40755745	18003	97.45	2275	2300	2240	2940	1590	2265	2263.83	0.00	0	322	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	635	-27.96	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20230829	131059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	-5	5	-0.22	26094105	11496	62.22	2275	2300	2260	2940	1590	2265	2269.84	0.00	0	1	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	634	-27.90	0.86	12	0.04	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20230829	121135	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2275	10	2	0.44	24903020	10971	59.38	2275	2300	2260	2940	1590	2265	2269.90	0.00	0	21	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	638	-28.09	0.86	12	0.04	-81.00	2633.00	4255	20230419	-46.53	1950	20230726	16.67	4255	-46.53	20230419	1950	16.67	20230726	4255	-46.53	20230419	1950	16.67	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20230829	111813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	-5	5	-0.22	20329580	8948	48.43	2275	2300	2260	2940	1590	2265	2271.97	0.00	0	-21	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	634	-27.90	0.86	12	0.03	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20230829	101235	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	20	2	0.88	4778785	2090	11.31	2275	2300	2270	2940	1590	2265	2286.50	0.00	0	120	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	641	-28.21	0.87	12	0.01	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20230829	090819	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2290	25	2	1.10	1229000	539	2.92	2275	2295	2270	2940	1590	2265	2280.15	0.00	0	5	2335	2300	2275	2240	2215	2287	2227	140	675	500	1400	5	1	28048252	642	-28.27	0.87	12	0.00	-81.00	2633.00	4255	20230419	-46.18	1950	20230726	17.44	4255	-46.18	20230419	1950	17.44	20230726	4255	-46.18	20230419	1950	17.44	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20230828	160809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	-15	5	-0.66	42068710	18473	77.78	2280	2310	2250	2960	1600	2280	2277.31	0.00	0	-655	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.07	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20230828	150818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2270	-10	5	-0.44	39316020	17255	72.65	2280	2310	2250	2960	1600	2280	2278.53	0.00	0	-96	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	637	-28.02	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.65	1950	20230726	16.41	4255	-46.65	20230419	1950	16.41	20230726	4255	-46.65	20230419	1950	16.41	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20230828	140820	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	-15	5	-0.66	26814140	11717	49.33	2280	2310	2265	2960	1600	2280	2288.48	0.00	0	-2110	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.04	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20230828	130826	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	5	2	0.22	22148185	9667	40.70	2280	2310	2280	2960	1600	2280	2291.11	0.00	0	-1999	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	641	-28.21	0.87	12	0.03	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20230828	120819	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2280	0	3	0.00	20882200	9113	38.37	2280	2310	2280	2960	1600	2280	2291.47	0.00	0	-1771	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	640	-28.15	0.87	12	0.03	-81.00	2633.00	4255	20230419	-46.42	1950	20230726	16.92	4255	-46.42	20230419	1950	16.92	20230726	4255	-46.42	20230419	1950	16.92	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20230828	110814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2300	20	2	0.88	11801695	5145	21.66	2280	2310	2280	2960	1600	2280	2293.82	0.00	0	-1489	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	645	-28.40	0.87	12	0.02	-81.00	2633.00	4255	20230419	-45.95	1950	20230726	17.95	4255	-45.95	20230419	1950	17.95	20230726	4255	-45.95	20230419	1950	17.95	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20230828	100807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2300	20	2	0.88	8403485	3659	15.41	2280	2310	2280	2960	1600	2280	2296.66	0.00	0	-1058	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	645	-28.40	0.87	12	0.01	-81.00	2633.00	4255	20230419	-45.95	1950	20230726	17.95	4255	-45.95	20230419	1950	17.95	20230726	4255	-45.95	20230419	1950	17.95	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20230828	090819	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	5	2	0.22	5382560	2337	9.84	2280	2310	2280	2960	1600	2280	2303.19	0.00	0	-1319	2313	2296	2268	2251	2223	2305	2260	140	680	500	1410	5	1	28048252	641	-28.21	0.87	12	0.01	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20230825	160814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2280	25	2	1.11	54075090	23750	85.03	2265	2285	2240	2930	1580	2255	2276.85	0.00	0	-2399	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	640	-28.15	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.42	1950	20230726	16.92	4255	-46.42	20230419	1950	16.92	20230726	4255	-46.42	20230419	1950	16.92	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20230825	150818	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2275	20	2	0.89	53902010	23674	84.76	2265	2285	2240	2930	1580	2255	2276.84	0.00	0	-2399	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	638	-28.09	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.53	1950	20230726	16.67	4255	-46.53	20230419	1950	16.67	20230726	4255	-46.53	20230419	1950	16.67	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20230825	140816	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2280	25	2	1.11	52035975	22853	81.82	2265	2285	2240	2930	1580	2255	2276.99	0.00	0	-2076	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	640	-28.15	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.42	1950	20230726	16.92	4255	-46.42	20230419	1950	16.92	20230726	4255	-46.42	20230419	1950	16.92	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20230825	130812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	30	2	1.33	28778810	12658	45.32	2265	2285	2240	2930	1580	2255	2273.57	0.00	0	-3514	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	641	-28.21	0.87	12	0.05	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20230825	120812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	5	2	0.22	20352125	8964	32.09	2265	2285	2240	2930	1580	2255	2270.43	0.00	0	-2960	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	634	-27.90	0.86	12	0.03	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20230825	110814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2275	20	2	0.89	18170795	8004	28.66	2265	2285	2240	2930	1580	2255	2270.21	0.00	0	-3010	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	638	-28.09	0.86	12	0.03	-81.00	2633.00	4255	20230419	-46.53	1950	20230726	16.67	4255	-46.53	20230419	1950	16.67	20230726	4255	-46.53	20230419	1950	16.67	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20230825	100815	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2280	25	2	1.11	5079450	2236	8.01	2265	2285	2240	2930	1580	2255	2271.67	0.00	0	-175	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	640	-28.15	0.87	12	0.01	-81.00	2633.00	4255	20230419	-46.42	1950	20230726	16.92	4255	-46.42	20230419	1950	16.92	20230726	4255	-46.42	20230419	1950	16.92	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20230825	090812	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2255	0	3	0.00	804365	356	1.27	2265	2270	2240	2930	1580	2255	2259.45	0.00	0	-74	2308	2281	2243	2216	2178	2287	2222	140	675	500	1390	5	1	28048252	632	-27.84	0.86	12	0.00	-81.00	2633.00	4255	20230419	-47.00	1950	20230726	15.64	4255	-47.00	20230419	1950	15.64	20230726	4255	-47.00	20230419	1950	15.64	20230726	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20230824	160807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2255	0	3	0.00	62762250	27910	82.86	2255	2270	2205	2930	1580	2255	2248.74	0.00	0	-7961	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	632	-27.84	0.86	12	0.10	-81.00	2633.00	4255	20230419	-47.00	1950	20230726	15.64	4255	-47.00	20230419	1950	15.64	20230726	4255	-47.00	20230419	1950	15.64	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
43	20230824	150806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2240	-15	5	-0.67	61548125	27370	81.26	2255	2270	2205	2930	1580	2255	2248.74	0.00	0	-7859	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	628	-27.65	0.85	12	0.10	-81.00	2633.00	4255	20230419	-47.36	1950	20230726	14.87	4255	-47.36	20230419	1950	14.87	20230726	4255	-47.36	20230419	1950	14.87	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
44	20230824	140807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2245	-10	5	-0.44	59557385	26481	78.62	2255	2270	2205	2930	1580	2255	2249.06	0.00	0	-7851	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	630	-27.72	0.85	12	0.09	-81.00	2633.00	4255	20230419	-47.24	1950	20230726	15.13	4255	-47.24	20230419	1950	15.13	20230726	4255	-47.24	20230419	1950	15.13	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
45	20230824	130810	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	5	2	0.22	56960120	25312	75.15	2255	2270	2235	2930	1580	2255	2250.32	0.00	0	-7828	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	634	-27.90	0.86	12	0.09	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
46	20230824	120813	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2260	5	2	0.22	52914750	23505	69.78	2255	2270	2235	2930	1580	2255	2251.21	0.00	0	-8321	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	634	-27.90	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.89	1950	20230726	15.90	4255	-46.89	20230419	1950	15.90	20230726	4255	-46.89	20230419	1950	15.90	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
47	20230824	110810	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	10	2	0.44	50095170	22259	66.08	2255	2270	2235	2930	1580	2255	2250.56	0.00	0	-7558	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	635	-27.96	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
48	20230824	100805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2255	0	3	0.00	18969500	8403	24.95	2255	2265	2245	2930	1580	2255	2257.47	0.00	0	-3425	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	632	-27.84	0.86	12	0.03	-81.00	2633.00	4255	20230419	-47.00	1950	20230726	15.64	4255	-47.00	20230419	1950	15.64	20230726	4255	-47.00	20230419	1950	15.64	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
49	20230824	090809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2245	-10	5	-0.44	7750475	3438	10.21	2255	2260	2245	2930	1580	2255	2254.36	0.00	0	-2367	2351	2302	2276	2227	2201	2290	2215	140	675	500	1390	5	1	28048252	630	-27.72	0.85	12	0.01	-81.00	2633.00	4255	20230419	-47.24	1950	20230726	15.13	4255	-47.24	20230419	1950	15.13	20230726	4255	-47.24	20230419	1950	15.13	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
50	20230823	160804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2255	-75	5	-3.22	76644835	33632	74.02	2320	2325	2250	3025	1635	2330	2279.09	0.00	0	-1293	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	632	-27.84	0.86	12	0.12	-81.00	2633.00	4255	20230419	-47.00	1950	20230726	15.64	4255	-47.00	20230419	1950	15.64	20230726	4255	-47.00	20230419	1950	15.64	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
51	20230823	150805	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2270	-60	5	-2.58	71193015	31221	68.71	2320	2325	2250	3025	1635	2330	2280.29	0.00	0	-1293	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	637	-28.02	0.86	12	0.11	-81.00	2633.00	4255	20230419	-46.65	1950	20230726	16.41	4255	-46.65	20230419	1950	16.41	20230726	4255	-46.65	20230419	1950	16.41	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
52	20230823	140809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	-45	5	-1.93	49513560	21666	47.68	2320	2325	2265	3025	1635	2330	2285.31	0.00	0	-15	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	641	-28.21	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
53	20230823	130802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2300	-30	5	-1.29	45578090	19950	43.91	2320	2325	2265	3025	1635	2330	2284.62	0.00	0	550	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	645	-28.40	0.87	12	0.07	-81.00	2633.00	4255	20230419	-45.95	1950	20230726	17.95	4255	-45.95	20230419	1950	17.95	20230726	4255	-45.95	20230419	1950	17.95	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
54	20230823	120809	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2300	-30	5	-1.29	39482025	17285	38.04	2320	2325	2265	3025	1635	2330	2284.18	0.00	0	348	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	645	-28.40	0.87	12	0.06	-81.00	2633.00	4255	20230419	-45.95	1950	20230726	17.95	4255	-45.95	20230419	1950	17.95	20230726	4255	-45.95	20230419	1950	17.95	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
55	20230823	110804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	-45	5	-1.93	33082505	14491	31.89	2320	2325	2265	3025	1635	2330	2282.97	0.00	0	285	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	641	-28.21	0.87	12	0.05	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
56	20230823	100803	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2280	-50	5	-2.15	24611425	10769	23.70	2320	2325	2270	3025	1635	2330	2285.40	0.00	0	569	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	640	-28.15	0.87	12	0.04	-81.00	2633.00	4255	20230419	-46.42	1950	20230726	16.92	4255	-46.42	20230419	1950	16.92	20230726	4255	-46.42	20230419	1950	16.92	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
57	20230823	090811	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2295	-35	5	-1.50	2023295	875	1.93	2320	2325	2295	3025	1635	2330	2312.34	0.00	0	-51	2423	2376	2338	2291	2253	2357	2272	140	695	500	1440	5	1	28048252	644	-28.33	0.87	12	0.00	-81.00	2633.00	4255	20230419	-46.06	1950	20230726	17.69	4255	-46.06	20230419	1950	17.69	20230726	4255	-46.06	20230419	1950	17.69	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
58	20230822	160800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2330	-45	5	-1.89	106421850	45438	123.03	2380	2385	2300	3085	1665	2375	2342.13	0.00	0	-12941	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	654	-28.77	0.88	12	0.16	-81.00	2633.00	4255	20230419	-45.24	1950	20230726	19.49	4255	-45.24	20230419	1950	19.49	20230726	4255	-45.24	20230419	1950	19.49	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
59	20230822	150801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2345	-30	5	-1.26	103760980	44297	119.94	2380	2385	2300	3085	1665	2375	2342.39	0.00	0	-12836	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	658	-28.95	0.89	12	0.16	-81.00	2633.00	4255	20230419	-44.89	1950	20230726	20.26	4255	-44.89	20230419	1950	20.26	20230726	4255	-44.89	20230419	1950	20.26	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
60	20230822	140803	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2350	-25	5	-1.05	93826625	40054	108.45	2380	2385	2300	3085	1665	2375	2342.50	0.00	0	-11936	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	659	-29.01	0.89	12	0.14	-81.00	2633.00	4255	20230419	-44.77	1950	20230726	20.51	4255	-44.77	20230419	1950	20.51	20230726	4255	-44.77	20230419	1950	20.51	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
61	20230822	130759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2360	-15	5	-0.63	88600175	37826	102.42	2380	2385	2300	3085	1665	2375	2342.31	0.00	0	-10618	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	662	-29.14	0.90	12	0.13	-81.00	2633.00	4255	20230419	-44.54	1950	20230726	21.03	4255	-44.54	20230419	1950	21.03	20230726	4255	-44.54	20230419	1950	21.03	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
62	20230822	120748	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	-55	5	-2.32	82985525	35432	95.94	2380	2385	2300	3085	1665	2375	2342.11	0.00	0	-9445	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	651	-28.64	0.88	12	0.13	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
63	20230822	110759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2330	-45	5	-1.89	65565665	27924	75.61	2380	2385	2315	3085	1665	2375	2348.00	0.00	0	-7797	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	654	-28.77	0.88	12	0.10	-81.00	2633.00	4255	20230419	-45.24	1950	20230726	19.49	4255	-45.24	20230419	1950	19.49	20230726	4255	-45.24	20230419	1950	19.49	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
64	20230822	100756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2375	0	3	0.00	46888645	19945	54.00	2380	2385	2315	3085	1665	2375	2350.90	0.00	0	-7078	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	666	-29.32	0.90	12	0.07	-81.00	2633.00	4255	20230419	-44.18	1950	20230726	21.79	4255	-44.18	20230419	1950	21.79	20230726	4255	-44.18	20230419	1950	21.79	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
65	20230822	090759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	-55	5	-2.32	26206345	11092	30.03	2380	2385	2315	3085	1665	2375	2362.63	0.00	0	-6932	2445	2410	2345	2310	2245	2427	2327	140	710	500	1470	5	1	28048252	651	-28.64	0.88	12	0.04	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.05	N	131100	500	140 억		0	N	N	0	N	00	N
66	20230821	160755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2375	-25	5	-1.04	86336275	36883	39.86	2365	2380	2280	3120	1680	2400	2340.81	0.00	0	-8015	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	666	-29.32	0.90	12	0.13	-81.00	2633.00	4255	20230419	-44.18	1950	20230726	21.79	4255	-44.18	20230419	1950	21.79	20230726	4255	-44.18	20230419	1950	21.79	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
67	20230821	150801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2355	-45	5	-1.88	80352205	34362	37.14	2365	2380	2280	3120	1680	2400	2338.40	0.00	0	-7502	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	661	-29.07	0.89	12	0.12	-81.00	2633.00	4255	20230419	-44.65	1950	20230726	20.77	4255	-44.65	20230419	1950	20.77	20230726	4255	-44.65	20230419	1950	20.77	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
68	20230821	140758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2365	-35	5	-1.46	75039700	32098	34.69	2365	2380	2280	3120	1680	2400	2337.83	0.00	0	-5908	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	663	-29.20	0.90	12	0.11	-81.00	2633.00	4255	20230419	-44.42	1950	20230726	21.28	4255	-44.42	20230419	1950	21.28	20230726	4255	-44.42	20230419	1950	21.28	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
69	20230821	130807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2345	-55	5	-2.29	63691510	27290	29.49	2365	2380	2280	3120	1680	2400	2333.88	0.00	0	-4178	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	658	-28.95	0.89	12	0.10	-81.00	2633.00	4255	20230419	-44.89	1950	20230726	20.26	4255	-44.89	20230419	1950	20.26	20230726	4255	-44.89	20230419	1950	20.26	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
70	20230821	120803	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2340	-60	5	-2.50	60522590	25939	28.03	2365	2380	2280	3120	1680	2400	2333.27	0.00	0	-3515	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	656	-28.89	0.89	12	0.09	-81.00	2633.00	4255	20230419	-45.01	1950	20230726	20.00	4255	-45.01	20230419	1950	20.00	20230726	4255	-45.01	20230419	1950	20.00	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
71	20230821	110757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2340	-60	5	-2.50	53566760	22974	24.83	2365	2380	2280	3120	1680	2400	2331.63	0.00	0	-2284	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	656	-28.89	0.89	12	0.08	-81.00	2633.00	4255	20230419	-45.01	1950	20230726	20.00	4255	-45.01	20230419	1950	20.00	20230726	4255	-45.01	20230419	1950	20.00	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
72	20230821	100756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2330	-70	5	-2.92	34683840	14867	16.07	2365	2380	2280	3120	1680	2400	2332.94	0.00	0	-143	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	654	-28.77	0.88	12	0.05	-81.00	2633.00	4255	20230419	-45.24	1950	20230726	19.49	4255	-45.24	20230419	1950	19.49	20230726	4255	-45.24	20230419	1950	19.49	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
73	20230821	090804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2360	-40	5	-1.67	9472355	4012	4.34	2365	2380	2350	3120	1680	2400	2361.01	0.00	0	-301	2570	2485	2360	2275	2150	2527	2317	140	720	500	1480	5	1	28048252	662	-29.14	0.90	12	0.01	-81.00	2633.00	4255	20230419	-44.54	1950	20230726	21.03	4255	-44.54	20230419	1950	21.03	20230726	4255	-44.54	20230419	1950	21.03	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
74	20230818	160757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2400	75	2	3.23	208586635	90245	30.94	2325	2445	2235	3020	1630	2325	2310.83	0.00	0	-12496	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	673	-29.63	0.91	12	0.32	-81.00	2633.00	4255	20230419	-43.60	1950	20230726	23.08	4255	-43.60	20230419	1950	23.08	20230726	4255	-43.60	20230419	1950	23.08	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
75	20230818	150749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2355	30	2	1.29	173869555	75525	25.89	2325	2445	2235	3020	1630	2325	2302.15	0.00	0	-13349	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	661	-29.07	0.89	12	0.27	-81.00	2633.00	4255	20230419	-44.65	1950	20230726	20.77	4255	-44.65	20230419	1950	20.77	20230726	4255	-44.65	20230419	1950	20.77	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
76	20230818	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2300	-25	5	-1.08	110873375	48739	16.71	2325	2325	2235	3020	1630	2325	2274.84	0.00	0	-13011	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	645	-28.40	0.87	12	0.17	-81.00	2633.00	4255	20230419	-45.95	1950	20230726	17.95	4255	-45.95	20230419	1950	17.95	20230726	4255	-45.95	20230419	1950	17.95	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
77	20230818	130748	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2285	-40	5	-1.72	92523715	40738	13.97	2325	2325	2235	3020	1630	2325	2271.19	0.00	0	-8855	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	641	-28.21	0.87	12	0.15	-81.00	2633.00	4255	20230419	-46.30	1950	20230726	17.18	4255	-46.30	20230419	1950	17.18	20230726	4255	-46.30	20230419	1950	17.18	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
78	20230818	120801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	-60	5	-2.58	82123990	36182	12.40	2325	2325	2235	3020	1630	2325	2269.75	0.00	0	-7584	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	635	-27.96	0.86	12	0.13	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
79	20230818	110752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2255	-70	5	-3.01	73049550	32169	11.03	2325	2325	2235	3020	1630	2325	2270.81	0.00	0	-6260	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	632	-27.84	0.86	12	0.11	-81.00	2633.00	4255	20230419	-47.00	1950	20230726	15.64	4255	-47.00	20230419	1950	15.64	20230726	4255	-47.00	20230419	1950	15.64	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
80	20230818	100756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2265	-60	5	-2.58	41975620	18419	6.31	2325	2325	2250	3020	1630	2325	2278.93	0.00	0	-3180	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	635	-27.96	0.86	12	0.07	-81.00	2633.00	4255	20230419	-46.77	1950	20230726	16.15	4255	-46.77	20230419	1950	16.15	20230726	4255	-46.77	20230419	1950	16.15	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
81	20230818	090759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2290	-35	5	-1.51	13085305	5676	1.95	2325	2325	2275	3020	1630	2325	2305.37	0.00	0	-1607	2561	2442	2301	2182	2041	2502	2242	140	695	500	1440	5	1	28048252	642	-28.27	0.87	12	0.02	-81.00	2633.00	4255	20230419	-46.18	1950	20230726	17.44	4255	-46.18	20230419	1950	17.44	20230726	4255	-46.18	20230419	1950	17.44	20230726	0.07	N	131100	500	140 억		0	N	N	0	N	00	N
82	20230817	160756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2325	135	2	6.16	675474960	289642	552.34	2190	2420	2160	2845	1535	2190	2332.12	0.00	0	8621	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	652	-28.70	0.88	12	1.03	-81.00	2633.00	4255	20230419	-45.36	1950	20230726	19.23	4255	-45.36	20230419	1950	19.23	20230726	4255	-45.36	20230419	1950	19.23	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
83	20230817	150801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2320	130	2	5.94	644084665	276150	526.61	2190	2420	2160	2845	1535	2190	2332.37	0.00	0	8189	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	651	-28.64	0.88	12	0.98	-81.00	2633.00	4255	20230419	-45.48	1950	20230726	18.97	4255	-45.48	20230419	1950	18.97	20230726	4255	-45.48	20230419	1950	18.97	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
84	20230817	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2335	145	2	6.62	626599960	268614	512.24	2190	2420	2160	2845	1535	2190	2332.72	0.00	0	8188	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	655	-28.83	0.89	12	0.96	-81.00	2633.00	4255	20230419	-45.12	1950	20230726	19.74	4255	-45.12	20230419	1950	19.74	20230726	4255	-45.12	20230419	1950	19.74	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
85	20230817	130753	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2325	135	2	6.16	588080655	252058	480.67	2190	2420	2160	2845	1535	2190	2333.12	0.00	0	2564	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	652	-28.70	0.88	12	0.90	-81.00	2633.00	4255	20230419	-45.36	1950	20230726	19.23	4255	-45.36	20230419	1950	19.23	20230726	4255	-45.36	20230419	1950	19.23	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
86	20230817	120755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2375	185	2	8.45	343950810	149235	284.59	2190	2375	2160	2845	1535	2190	2304.76	0.00	0	9894	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	666	-29.32	0.90	12	0.53	-81.00	2633.00	4255	20230419	-44.18	1950	20230726	21.79	4255	-44.18	20230419	1950	21.79	20230726	4255	-44.18	20230419	1950	21.79	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
87	20230817	110755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2355	165	2	7.53	197626480	86983	165.87	2190	2355	2160	2845	1535	2190	2272.01	0.00	0	-2990	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	661	-29.07	0.89	12	0.31	-81.00	2633.00	4255	20230419	-44.65	1950	20230726	20.77	4255	-44.65	20230419	1950	20.77	20230726	4255	-44.65	20230419	1950	20.77	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
88	20230817	100750	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2275	85	2	3.88	114822665	51121	97.49	2190	2335	2160	2845	1535	2190	2246.10	0.00	0	-5352	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	638	-28.09	0.86	12	0.18	-81.00	2633.00	4255	20230419	-46.53	1950	20230726	16.67	4255	-46.53	20230419	1950	16.67	20230726	4255	-46.53	20230419	1950	16.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
89	20230817	090749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2205	15	2	0.68	35944885	16355	31.19	2190	2220	2190	2845	1535	2190	2197.79	0.00	0	-6625	2236	2212	2176	2152	2116	2225	2165	140	655	500	1350	5	1	28048252	618	-27.22	0.84	12	0.06	-81.00	2633.00	4255	20230419	-48.18	1950	20230726	13.08	4255	-48.18	20230419	1950	13.08	20230726	4255	-48.18	20230419	1950	13.08	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
90	20230816	160754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	20	2	0.92	113788745	52439	79.24	2170	2200	2140	2820	1520	2170	2169.89	0.00	0	-10045	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	614	-27.04	0.83	12	0.19	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
91	20230816	150756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2180	10	2	0.46	106467405	49073	74.15	2170	2200	2140	2820	1520	2170	2169.57	0.00	0	-9954	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.17	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
92	20230816	140754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2170	0	3	0.00	95708380	44123	66.67	2170	2200	2140	2820	1520	2170	2169.13	0.00	0	-9275	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	609	-26.79	0.82	12	0.16	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
93	20230816	130751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2180	10	2	0.46	91910150	42374	64.03	2170	2200	2140	2820	1520	2170	2169.02	0.00	0	-9257	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.15	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
94	20230816	120802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2170	0	3	0.00	87497115	40341	60.96	2170	2200	2140	2820	1520	2170	2168.94	0.00	0	-9257	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	609	-26.79	0.82	12	0.14	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
95	20230816	110757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2180	10	2	0.46	85720075	39523	59.72	2170	2200	2140	2820	1520	2170	2168.87	0.00	0	-9035	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	611	-26.91	0.83	12	0.14	-81.00	2633.00	4255	20230419	-48.77	1950	20230726	11.79	4255	-48.77	20230419	1950	11.79	20230726	4255	-48.77	20230419	1950	11.79	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
96	20230816	100756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2150	-20	5	-0.92	56449605	26009	39.30	2170	2200	2145	2820	1520	2170	2170.39	0.00	0	-11959	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	603	-26.54	0.82	12	0.09	-81.00	2633.00	4255	20230419	-49.47	1950	20230726	10.26	4255	-49.47	20230419	1950	10.26	20230726	4255	-49.47	20230419	1950	10.26	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
97	20230816	090753	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2160	-10	5	-0.46	41247525	18952	28.64	2170	2200	2160	2820	1520	2170	2176.42	0.00	0	-7913	2270	2220	2150	2100	2030	2245	2125	140	650	500	1340	5	1	28048252	606	-26.67	0.82	12	0.07	-81.00	2633.00	4255	20230419	-49.24	1950	20230726	10.77	4255	-49.24	20230419	1950	10.77	20230726	4255	-49.24	20230419	1950	10.77	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
98	20230814	160745	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2170	-20	5	-0.91	140176175	66176	217.59	2165	2200	2080	2845	1535	2190	2118.23	0.00	0	-6264	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	609	-26.79	0.82	12	0.24	-81.00	2633.00	4255	20230419	-49.00	1950	20230726	11.28	4255	-49.00	20230419	1950	11.28	20230726	4255	-49.00	20230419	1950	11.28	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
99	20230814	150742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2135	-55	5	-2.51	130830410	61850	203.37	2165	2200	2080	2845	1535	2190	2115.29	0.00	0	-5516	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	599	-26.36	0.81	12	0.22	-81.00	2633.00	4255	20230419	-49.82	1950	20230726	9.49	4255	-49.82	20230419	1950	9.49	20230726	4255	-49.82	20230419	1950	9.49	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
100	20230814	140744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2120	-70	5	-3.20	121128035	57282	188.35	2165	2200	2080	2845	1535	2190	2114.59	0.00	0	-5328	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	595	-26.17	0.81	12	0.20	-81.00	2633.00	4255	20230419	-50.18	1950	20230726	8.72	4255	-50.18	20230419	1950	8.72	20230726	4255	-50.18	20230419	1950	8.72	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
101	20230814	130737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2090	-100	5	-4.57	91470195	43421	142.77	2165	2185	2080	2845	1535	2190	2106.59	0.00	0	-1445	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	586	-25.80	0.79	12	0.15	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
102	20230814	120742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2090	-100	5	-4.57	89193585	42331	139.19	2165	2185	2080	2845	1535	2190	2107.05	0.00	0	-509	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	586	-25.80	0.79	12	0.15	-81.00	2633.00	4255	20230419	-50.88	1950	20230726	7.18	4255	-50.88	20230419	1950	7.18	20230726	4255	-50.88	20230419	1950	7.18	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
103	20230814	110738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2110	-80	5	-3.65	82486480	39122	128.64	2165	2185	2080	2845	1535	2190	2108.44	0.00	0	1131	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	592	-26.05	0.80	12	0.14	-81.00	2633.00	4255	20230419	-50.41	1950	20230726	8.21	4255	-50.41	20230419	1950	8.21	20230726	4255	-50.41	20230419	1950	8.21	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
104	20230814	100739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2175	-15	5	-0.68	58799425	27804	91.42	2165	2180	2080	2845	1535	2190	2114.78	0.00	0	-1526	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	610	-26.85	0.83	12	0.10	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
105	20230814	090738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2145	-45	5	-2.05	2155980	997	3.28	2165	2180	2145	2845	1535	2190	2162.47	0.00	0	-440	2276	2232	2181	2137	2086	2255	2160	140	655	500	1350	5	1	28048252	602	-26.48	0.81	12	0.00	-81.00	2633.00	4255	20230419	-49.59	1950	20230726	10.00	4255	-49.59	20230419	1950	10.00	20230726	4255	-49.59	20230419	1950	10.00	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
106	20230811	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	0	3	0.00	66035840	30413	35.11	2175	2225	2130	2845	1535	2190	2171.30	0.00	0	3265	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	614	-27.04	0.83	12	0.11	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
107	20230811	150734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	5	2	0.23	61789680	28474	32.87	2175	2225	2130	2845	1535	2190	2170.04	0.00	0	3582	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	616	-27.10	0.83	12	0.10	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
108	20230811	140732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2185	-5	5	-0.23	55914595	25793	29.78	2175	2225	2130	2845	1535	2190	2167.82	0.00	0	3551	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	613	-26.98	0.83	12	0.09	-81.00	2633.00	4255	20230419	-48.65	1950	20230726	12.05	4255	-48.65	20230419	1950	12.05	20230726	4255	-48.65	20230419	1950	12.05	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
109	20230811	130732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	5	2	0.23	51119245	23599	27.25	2175	2225	2130	2845	1535	2190	2166.16	0.00	0	3582	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	616	-27.10	0.83	12	0.08	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
110	20230811	120725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2195	5	2	0.23	47226795	21825	25.20	2175	2225	2130	2845	1535	2190	2163.89	0.00	0	3653	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	616	-27.10	0.83	12	0.08	-81.00	2633.00	4255	20230419	-48.41	1950	20230726	12.56	4255	-48.41	20230419	1950	12.56	20230726	4255	-48.41	20230419	1950	12.56	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
111	20230811	110725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2210	20	2	0.91	39072370	18136	20.94	2175	2210	2130	2845	1535	2190	2154.41	0.00	0	5060	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	620	-27.28	0.84	12	0.06	-81.00	2633.00	4255	20230419	-48.06	1950	20230726	13.33	4255	-48.06	20230419	1950	13.33	20230726	4255	-48.06	20230419	1950	13.33	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
112	20230811	100724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2150	-40	5	-1.83	30706245	14291	16.50	2175	2175	2130	2845	1535	2190	2148.64	0.00	0	4426	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	603	-26.54	0.82	12	0.05	-81.00	2633.00	4255	20230419	-49.47	1950	20230726	10.26	4255	-49.47	20230419	1950	10.26	20230726	4255	-49.47	20230419	1950	10.26	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
113	20230811	090732	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2150	-40	5	-1.83	4826610	2237	2.58	2175	2175	2150	2845	1535	2190	2157.63	0.00	0	20	2293	2241	2153	2101	2013	2267	2127	140	655	500	1350	5	1	28048252	603	-26.54	0.82	12	0.01	-81.00	2633.00	4255	20230419	-49.47	1950	20230726	10.26	4255	-49.47	20230419	1950	10.26	20230726	4255	-49.47	20230419	1950	10.26	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
114	20230810	160724	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	90	2	4.29	186454785	86603	181.11	2110	2205	2065	2730	1470	2100	2152.70	0.00	0	15604	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	614	-27.04	0.83	12	0.31	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
115	20230810	150722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	90	2	4.29	175481670	81592	170.63	2110	2205	2065	2730	1470	2100	2150.72	0.00	0	15787	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	614	-27.04	0.83	12	0.29	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
116	20230810	140722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	90	2	4.29	163251520	75980	158.89	2110	2205	2065	2730	1470	2100	2148.61	0.00	0	15219	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	614	-27.04	0.83	12	0.27	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
117	20230810	130716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2185	85	2	4.05	134282925	62581	130.87	2110	2205	2065	2730	1470	2100	2145.75	0.00	0	14030	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	613	-26.98	0.83	12	0.22	-81.00	2633.00	4255	20230419	-48.65	1950	20230726	12.05	4255	-48.65	20230419	1950	12.05	20230726	4255	-48.65	20230419	1950	12.05	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
118	20230810	120729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2190	90	2	4.29	120900700	56431	118.01	2110	2205	2065	2730	1470	2100	2142.45	0.00	0	12277	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	614	-27.04	0.83	12	0.20	-81.00	2633.00	4255	20230419	-48.53	1950	20230726	12.31	4255	-48.53	20230419	1950	12.31	20230726	4255	-48.53	20230419	1950	12.31	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
119	20230810	110729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2175	75	2	3.57	90107925	42190	88.23	2110	2185	2065	2730	1470	2100	2135.76	0.00	0	6604	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	610	-26.85	0.83	12	0.15	-81.00	2633.00	4255	20230419	-48.88	1950	20230726	11.54	4255	-48.88	20230419	1950	11.54	20230726	4255	-48.88	20230419	1950	11.54	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
120	20230810	100725	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2100	0	3	0.00	13773595	6612	13.83	2110	2110	2065	2730	1470	2100	2083.12	0.00	0	-336	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	589	-25.93	0.80	12	0.02	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
121	20230810	090734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2085	-15	5	-0.71	1374605	654	1.37	2110	2110	2085	2730	1470	2100	2101.84	0.00	0	-38	2236	2167	2086	2017	1936	2202	2052	140	630	500	1300	5	1	28048252	585	-25.74	0.79	12	0.00	-81.00	2633.00	4255	20230419	-51.00	1950	20230726	6.92	4255	-51.00	20230419	1950	6.92	20230726	4255	-51.00	20230419	1950	6.92	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
122	20230809	160723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2100	50	2	2.44	98398295	47819	116.29	2040	2155	2005	2665	1435	2050	2057.72	0.00	0	-8300	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	589	-25.93	0.80	12	0.17	-81.00	2633.00	4255	20230419	-50.65	1950	20230726	7.69	4255	-50.65	20230419	1950	7.69	20230726	4255	-50.65	20230419	1950	7.69	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
123	20230809	150715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2095	45	2	2.20	94679710	46047	111.98	2040	2155	2005	2665	1435	2050	2056.15	0.00	0	-8290	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	588	-25.86	0.80	12	0.16	-81.00	2633.00	4255	20230419	-50.76	1950	20230726	7.44	4255	-50.76	20230419	1950	7.44	20230726	4255	-50.76	20230419	1950	7.44	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
124	20230809	140714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	-5	5	-0.24	66094925	32461	78.94	2040	2100	2005	2665	1435	2050	2036.13	0.00	0	-6358	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	574	-25.25	0.78	12	0.12	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
125	20230809	130730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-15	5	-0.73	39090365	19318	46.98	2040	2040	2005	2665	1435	2050	2023.52	0.00	0	-5860	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.07	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
126	20230809	120727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-15	5	-0.73	36773200	18174	44.20	2040	2040	2005	2665	1435	2050	2023.40	0.00	0	-5445	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	571	-25.12	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
127	20230809	110723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-25	5	-1.22	30511740	15096	36.71	2040	2040	2005	2665	1435	2050	2021.18	0.00	0	-5296	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	568	-25.00	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.41	1950	20230726	3.85	4255	-52.41	20230419	1950	3.85	20230726	4255	-52.41	20230419	1950	3.85	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
128	20230809	100712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-20	5	-0.98	13599960	6730	16.37	2040	2040	2005	2665	1435	2050	2020.80	0.00	0	-4005	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	569	-25.06	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
129	20230809	090716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-30	5	-1.46	1034440	512	1.25	2040	2040	2020	2665	1435	2050	2020.39	0.00	0	-192	2093	2071	2048	2026	2003	2060	2015	140	615	500	1270	5	1	28048252	567	-24.94	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
130	20230808	160730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	-30	5	-1.44	78633545	38597	74.87	2070	2070	2025	2700	1460	2080	2037.30	0.00	0	-3355	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.14	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
131	20230808	150722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-55	5	-2.64	70163600	34434	66.79	2070	2070	2025	2700	1460	2080	2037.63	0.00	0	-2896	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	568	-25.00	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.41	1950	20230726	3.85	4255	-52.41	20230419	1950	3.85	20230726	4255	-52.41	20230419	1950	3.85	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
132	20230808	140718	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	-35	5	-1.68	42658310	20896	40.53	2070	2070	2025	2700	1460	2080	2041.46	0.00	0	1208	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	574	-25.25	0.78	12	0.07	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
133	20230808	130710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-45	5	-2.16	37988855	18609	36.10	2070	2070	2025	2700	1460	2080	2041.42	0.00	0	2108	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	571	-25.12	0.77	12	0.07	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
134	20230808	120716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	-50	5	-2.40	37569820	18403	35.70	2070	2070	2025	2700	1460	2080	2041.51	0.00	0	2232	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	569	-25.06	0.77	12	0.07	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
135	20230808	110706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-45	5	-2.16	34009180	16650	32.30	2070	2070	2025	2700	1460	2080	2042.59	0.00	0	2519	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	571	-25.12	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
136	20230808	100719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	-45	5	-2.16	22561790	11011	21.36	2070	2070	2035	2700	1460	2080	2049.02	0.00	0	2681	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	571	-25.12	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
137	20230808	090721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	-30	5	-1.44	3322150	1615	3.13	2070	2070	2050	2700	1460	2080	2057.06	0.00	0	-66	2206	2142	2081	2017	1956	2175	2050	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.01	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
138	20230807	160715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	40	2	1.96	106366845	51553	286.60	2040	2145	2020	2650	1430	2040	2063.20	0.00	0	-3609	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	583	-25.68	0.79	12	0.18	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
139	20230807	150715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2070	30	2	1.47	95585415	46304	257.42	2040	2145	2020	2650	1430	2040	2064.30	0.00	0	-3624	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	581	-25.56	0.79	12	0.17	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
140	20230807	140717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	5	2	0.25	83269980	40353	224.33	2040	2145	2020	2650	1430	2040	2063.54	0.00	0	-2697	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	574	-25.25	0.78	12	0.14	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
141	20230807	130711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2060	20	2	0.98	67166460	32438	180.33	2040	2145	2030	2650	1430	2040	2070.61	0.00	0	-3498	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	578	-25.43	0.78	12	0.12	-81.00	2633.00	4255	20230419	-51.59	1950	20230726	5.64	4255	-51.59	20230419	1950	5.64	20230726	4255	-51.59	20230419	1950	5.64	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
142	20230807	120709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	40	2	1.96	59035215	28471	158.28	2040	2145	2030	2650	1430	2040	2073.52	0.00	0	-3650	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	583	-25.68	0.79	12	0.10	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
143	20230807	110705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	10	2	0.49	51528395	24875	138.29	2040	2145	2030	2650	1430	2040	2071.49	0.00	0	-3033	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	575	-25.31	0.78	12	0.09	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
144	20230807	100712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2065	25	2	1.23	41762835	20114	111.82	2040	2145	2030	2650	1430	2040	2076.31	0.00	0	-3305	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	579	-25.49	0.78	12	0.07	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
145	20230807	090711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	0	3	0.00	6846685	3363	18.70	2040	2040	2030	2650	1430	2040	2035.89	0.00	0	348	2073	2056	2033	2016	1993	2065	2025	140	610	500	1260	5	1	28048252	572	-25.19	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
146	20230804	160705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	20	2	0.99	36455780	17987	36.38	2020	2050	2010	2625	1415	2020	2026.71	0.00	0	-3944	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	572	-25.19	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
147	20230804	150704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	15	2	0.74	34691835	17122	34.63	2020	2050	2010	2625	1415	2020	2026.16	0.00	0	-3908	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	571	-25.12	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
148	20230804	140716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	0	3	0.00	32319795	15950	32.26	2020	2050	2010	2625	1415	2020	2026.32	0.00	0	-3917	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	567	-24.94	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
149	20230804	130703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	10	2	0.50	22667310	11179	22.61	2020	2050	2010	2625	1415	2020	2027.67	0.00	0	-2245	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	569	-25.06	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
150	20230804	120702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	20	2	0.99	22084475	10892	22.03	2020	2050	2010	2625	1415	2020	2027.59	0.00	0	-2212	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	572	-25.19	0.77	12	0.04	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
151	20230804	110708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	25	2	1.24	14954050	7379	14.93	2020	2050	2010	2625	1415	2020	2026.57	0.00	0	-1106	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.03	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
152	20230804	100658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	10	2	0.50	7710435	3818	7.72	2020	2040	2010	2625	1415	2020	2019.50	0.00	0	83	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	569	-25.06	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
153	20230804	090658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2030	10	2	0.50	805845	398	0.81	2020	2035	2020	2625	1415	2020	2024.74	0.00	0	65	2133	2076	2028	1971	1923	2052	1947	140	605	500	1250	5	1	28048252	569	-25.06	0.77	12	0.00	-81.00	2633.00	4255	20230419	-52.29	1950	20230726	4.10	4255	-52.29	20230419	1950	4.10	20230726	4255	-52.29	20230419	1950	4.10	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
154	20230803	160659	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-60	5	-2.88	99834948	49099	85.87	2080	2085	1980	2700	1460	2080	2033.40	0.00	0	2622	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	567	-24.94	0.77	12	0.18	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
155	20230803	150704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-60	5	-2.88	89593258	44036	77.02	2080	2085	1980	2700	1460	2080	2034.55	0.00	0	496	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	567	-24.94	0.77	12	0.16	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
156	20230803	140657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2055	-25	5	-1.20	80499168	39530	69.14	2080	2085	1980	2700	1460	2080	2036.41	0.00	0	911	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	576	-25.37	0.78	12	0.14	-81.00	2633.00	4255	20230419	-51.70	1950	20230726	5.38	4255	-51.70	20230419	1950	5.38	20230726	4255	-51.70	20230419	1950	5.38	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
157	20230803	130701	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2065	-15	5	-0.72	78480608	38544	67.41	2080	2085	1980	2700	1460	2080	2036.13	0.00	0	1180	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	579	-25.49	0.78	12	0.14	-81.00	2633.00	4255	20230419	-51.47	1950	20230726	5.90	4255	-51.47	20230419	1950	5.90	20230726	4255	-51.47	20230419	1950	5.90	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
158	20230803	120704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	-60	5	-2.88	70194713	34451	60.25	2080	2085	1980	2700	1460	2080	2037.52	0.00	0	-923	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	567	-24.94	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
159	20230803	110655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2050	-30	5	-1.44	64468498	31620	55.30	2080	2085	1980	2700	1460	2080	2038.85	0.00	0	-1135	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	575	-25.31	0.78	12	0.11	-81.00	2633.00	4255	20230419	-51.82	1950	20230726	5.13	4255	-51.82	20230419	1950	5.13	20230726	4255	-51.82	20230419	1950	5.13	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
160	20230803	100655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	0	3	0.00	29633120	14510	25.38	2080	2085	2010	2700	1460	2080	2042.25	0.00	0	3423	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	583	-25.68	0.79	12	0.05	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
161	20230803	090654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	-55	5	-2.64	11642860	5674	9.92	2080	2080	2020	2700	1460	2080	2051.97	0.00	0	1760	2126	2102	2061	2037	1996	2115	2050	140	620	500	1280	5	1	28048252	568	-25.00	0.77	12	0.02	-81.00	2633.00	4255	20230419	-52.41	1950	20230726	3.85	4255	-52.41	20230419	1950	3.85	20230726	4255	-52.41	20230419	1950	3.85	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
162	20230802	160659	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	60	2	2.97	117425375	57177	160.22	2020	2085	2020	2625	1415	2020	2053.72	0.00	0	1967	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	583	-25.68	0.79	12	0.20	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
163	20230802	150707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2080	60	2	2.97	113795925	55433	155.33	2020	2085	2020	2625	1415	2020	2052.86	0.00	0	2103	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	583	-25.68	0.79	12	0.20	-81.00	2633.00	4255	20230419	-51.12	1950	20230726	6.67	4255	-51.12	20230419	1950	6.67	20230726	4255	-51.12	20230419	1950	6.67	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
164	20230802	140700	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2070	50	2	2.48	102503765	49985	140.07	2020	2080	2020	2625	1415	2020	2050.69	0.00	0	2595	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	581	-25.56	0.79	12	0.18	-81.00	2633.00	4255	20230419	-51.35	1950	20230726	6.15	4255	-51.35	20230419	1950	6.15	20230726	4255	-51.35	20230419	1950	6.15	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
165	20230802	130657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	15	2	0.74	72016140	35220	98.69	2020	2070	2020	2625	1415	2020	2044.75	0.00	0	-957	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	571	-25.12	0.77	12	0.13	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
166	20230802	120651	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2040	20	2	0.99	67811560	33150	92.89	2020	2070	2020	2625	1415	2020	2045.60	0.00	0	-929	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	572	-25.19	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
167	20230802	110651	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2035	15	2	0.74	61259300	29921	83.84	2020	2070	2020	2625	1415	2020	2047.37	0.00	0	117	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	571	-25.12	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.17	1950	20230726	4.36	4255	-52.17	20230419	1950	4.36	20230726	4255	-52.17	20230419	1950	4.36	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
168	20230802	100653	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2045	25	2	1.24	51758440	25271	70.81	2020	2070	2020	2625	1415	2020	2048.14	0.00	0	425	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.09	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
169	20230802	090654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2025	5	2	0.25	3340305	1651	4.63	2020	2030	2020	2625	1415	2020	2023.20	0.00	0	-20	2044	2032	2013	2001	1982	2038	2007	140	605	500	1250	5	1	28048252	568	-25.00	0.77	12	0.01	-81.00	2633.00	4255	20230419	-52.41	1950	20230726	3.85	4255	-52.41	20230419	1950	3.85	20230726	4255	-52.41	20230419	1950	3.85	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
170	20230801	160654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	15	2	0.75	68325036	34040	45.70	2005	2025	1994	2605	1405	2005	2007.20	0.00	0	2474	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
171	20230801	150650	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	5	2	0.25	66081026	32927	44.20	2005	2025	1994	2605	1405	2005	2006.89	0.00	0	2666	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.12	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
172	20230801	140703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2000	-5	5	-0.25	58225221	29010	38.94	2005	2025	1994	2605	1405	2005	2007.07	0.00	0	1985	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	561	-24.69	0.76	12	0.10	-81.00	2633.00	4255	20230419	-53.00	1950	20230726	2.56	4255	-53.00	20230419	1950	2.56	20230726	4255	-53.00	20230419	1950	2.56	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
173	20230801	130648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2015	10	2	0.50	34335006	17124	22.99	2005	2025	1994	2605	1405	2005	2005.08	0.00	0	1596	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	565	-24.88	0.77	12	0.06	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
174	20230801	120648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	15	2	0.75	30623666	15283	20.52	2005	2025	1994	2605	1405	2005	2003.77	0.00	0	1788	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
175	20230801	110645	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2020	15	2	0.75	27724741	13837	18.58	2005	2025	1994	2605	1405	2005	2003.67	0.00	0	1816	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
176	20230801	100650	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	2010	5	2	0.25	12952229	6458	8.67	2005	2025	1994	2605	1405	2005	2005.61	0.00	0	-367	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.02	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N
177	20230801	090644	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	1994	-11	5	-0.55	4810924	2401	3.22	2005	2005	1994	2605	1405	2005	2003.72	0.00	0	-10	2115	2060	2030	1975	1945	2045	1960	140	600	500	1240	1	1	28048252	559	-24.62	0.76	12	0.01	-81.00	2633.00	4255	20230419	-53.14	1950	20230726	2.26	4255	-53.14	20230419	1950	2.26	20230726	4255	-53.14	20230419	1950	2.26	20230726	0.06	N	131100	500	140 억		0	N	N	0	N	00	N