KissMeData/040300/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7600	300	2	4.11	4550396020	606308	165.02	7470	7620	7290	9490	5110	7300	7504.68	8.06	85011	86644	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3192	58.02	1.25	12	1.44	131.00	6079.00	10500	20230308	-27.62	3565	20220803	113.18	10500	-27.62	20230308	5400	40.74	20230103	10500	-27.62	20230308	3565	113.18	20220803	3.51	N	040300	1000	420 억	338318	N	N	N	N
3	20230731	150450	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7600	300	2	4.11	4136264950	551820	150.19	7470	7620	7290	9490	5110	7300	7495.68	8.02	83455	83334	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3192	58.02	1.25	12	1.31	131.00	6079.00	10500	20230308	-27.62	3565	20220803	113.18	10500	-27.62	20230308	5400	40.74	20230103	10500	-27.62	20230308	3565	113.18	20220803	3.51	N	040300	1000	420 억	336762	N	N	N	N
4	20230731	140448	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7500	200	2	2.74	3033884590	406452	110.63	7470	7580	7290	9490	5110	7300	7464.31	6.85	34314	34229	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3150	57.25	1.23	12	0.97	131.00	6079.00	10500	20230308	-28.57	3565	20220803	110.38	10500	-28.57	20230308	5400	38.89	20230103	10500	-28.57	20230308	3565	110.38	20220803	3.51	N	040300	1000	420 억	287621	N	N	N	N
5	20230731	130451	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7510	210	2	2.88	2851054760	382029	103.98	7470	7580	7290	9490	5110	7300	7462.93	6.78	31433	31348	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3154	57.33	1.24	12	0.91	131.00	6079.00	10500	20230308	-28.48	3565	20220803	110.66	10500	-28.48	20230308	5400	39.07	20230103	10500	-28.48	20230308	3565	110.66	20220803	3.51	N	040300	1000	420 억	284740	N	N	N	N
6	20230731	120454	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7520	220	2	3.01	2565350490	343943	93.61	7470	7580	7290	9490	5110	7300	7458.65	6.80	32330	32245	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3158	57.40	1.24	12	0.82	131.00	6079.00	10500	20230308	-28.38	3565	20220803	110.94	10500	-28.38	20230308	5400	39.26	20230103	10500	-28.38	20230308	3565	110.94	20220803	3.51	N	040300	1000	420 억	285637	N	N	N	N
7	20230731	110455	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7570	270	2	3.70	2139551300	287306	78.20	7470	7580	7290	9490	5110	7300	7446.94	7.00	40544	40459	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3179	57.79	1.25	12	0.68	131.00	6079.00	10500	20230308	-27.90	3565	20220803	112.34	10500	-27.90	20230308	5400	40.19	20230103	10500	-27.90	20230308	3565	112.34	20220803	3.51	N	040300	1000	420 억	293851	N	N	N	N
8	20230731	100455	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7400	100	2	1.37	1096712440	148315	40.37	7470	7480	7290	9490	5110	7300	7394.48	5.93	-4318	-4081	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3108	56.49	1.22	12	0.35	131.00	6079.00	10500	20230308	-29.52	3565	20220803	107.57	10500	-29.52	20230308	5400	37.04	20230103	10500	-29.52	20230308	3565	107.57	20220803	3.51	N	040300	1000	420 억	248989	N	N	N	N
9	20230731	090448	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7450	150	2	2.05	157286400	21062	5.73	7470	7480	7450	9490	5110	7300	7467.78	5.86	-7113	-7199	7766	7532	7316	7082	6866	7650	7200	420	2190	1000	4380	10	1	42000000	3129	56.87	1.23	12	0.05	131.00	6079.00	10500	20230308	-29.05	3565	20220803	108.98	10500	-29.05	20230308	5400	37.96	20230103	10500	-29.05	20230308	3565	108.98	20220803	3.51	N	040300	1000	420 억	246194	N	N	N	N
10	20230728	160451	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7300	30	2	0.41	2674636440	363894	117.51	7280	7550	7100	9450	5090	7270	7350.24	6.03	11472	11472	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3066	55.73	1.20	12	0.87	131.00	6079.00	10500	20230308	-30.48	3560	20220727	105.06	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3565	104.77	20220803	3.50	N	040300	1000	420 억	253307	N	N	N	N
11	20230728	150449	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7280	10	2	0.14	2438851680	331559	107.07	7280	7550	7100	9450	5090	7270	7355.83	5.97	8860	8808	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3058	55.57	1.20	12	0.79	131.00	6079.00	10500	20230308	-30.67	3560	20220727	104.49	10500	-30.67	20230308	5400	34.81	20230103	10500	-30.67	20230308	3565	104.21	20220803	3.50	N	040300	1000	420 억	250695	N	N	N	N
12	20230728	140448	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7240	-30	5	-0.41	2167785130	294236	95.02	7280	7550	7100	9450	5090	7270	7367.66	5.92	6707	6655	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3041	55.27	1.19	12	0.70	131.00	6079.00	10500	20230308	-31.05	3560	20220727	103.37	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3565	103.09	20220803	3.50	N	040300	1000	420 억	248542	N	N	N	N
13	20230728	130450	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7240	-30	5	-0.41	1830407490	247223	79.83	7280	7550	7210	9450	5090	7270	7404.13	5.93	7027	7740	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3041	55.27	1.19	12	0.59	131.00	6079.00	10500	20230308	-31.05	3560	20220727	103.37	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3565	103.09	20220803	3.50	N	040300	1000	420 억	248862	N	N	N	N
14	20230728	120447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7360	90	2	1.24	1520675770	204651	66.09	7280	7550	7270	9450	5090	7270	7430.95	6.07	13107	13056	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3091	56.18	1.21	12	0.49	131.00	6079.00	10500	20230308	-29.90	3560	20220727	106.74	10500	-29.90	20230308	5400	36.30	20230103	10500	-29.90	20230308	3565	106.45	20220803	3.50	N	040300	1000	420 억	254942	N	N	N	N
15	20230728	110451	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7370	100	2	1.38	1407216760	189209	61.10	7280	7550	7270	9450	5090	7270	7437.78	6.08	13667	13616	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3095	56.26	1.21	12	0.45	131.00	6079.00	10500	20230308	-29.81	3560	20220727	107.02	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3565	106.73	20220803	3.50	N	040300	1000	420 억	255502	N	N	N	N
16	20230728	100447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7430	160	2	2.20	992136530	133234	43.02	7280	7550	7270	9450	5090	7270	7447.19	6.04	11742	10977	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3121	56.72	1.22	12	0.32	131.00	6079.00	10500	20230308	-29.24	3560	20220727	108.71	10500	-29.24	20230308	5400	37.59	20230103	10500	-29.24	20230308	3565	108.42	20220803	3.50	N	040300	1000	420 억	253577	N	N	N	N
17	20230728	090450	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7370	100	2	1.38	53738670	7360	2.38	7280	7410	7270	9450	5090	7270	7303.59	5.81	2277	2235	7623	7446	7343	7166	7063	7395	7115	420	2180	1000	4360	10	1	42000000	3095	56.26	1.21	12	0.02	131.00	6079.00	10500	20230308	-29.81	3560	20220727	107.02	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3565	106.73	20220803	3.50	N	040300	1000	420 억	244112	N	N	N	N
18	20230727	160447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7270	-30	5	-0.41	2260267740	305840	69.24	7300	7520	7240	9490	5110	7300	7390.50	5.76	24778	24830	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3053	55.50	1.20	12	0.73	131.00	6079.00	10500	20230308	-30.76	3560	20220726	104.21	10500	-30.76	20230308	5400	34.63	20230103	10500	-30.76	20230308	3560	104.21	20220727	3.47	N	040300	1000	420 억	241835	N	N	N	N
19	20230727	150449	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7390	90	2	1.23	1747547090	235690	53.36	7300	7520	7240	9490	5110	7300	7414.60	5.64	19639	19640	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3104	56.41	1.22	12	0.56	131.00	6079.00	10500	20230308	-29.62	3560	20220726	107.58	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3560	107.58	20220727	3.47	N	040300	1000	420 억	236696	N	N	N	N
20	20230727	140445	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7480	180	2	2.47	1407075660	189980	43.01	7300	7520	7240	9490	5110	7300	7406.44	5.68	21418	21419	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3142	57.10	1.23	12	0.45	131.00	6079.00	10500	20230308	-28.76	3560	20220726	110.11	10500	-28.76	20230308	5400	38.52	20230103	10500	-28.76	20230308	3560	110.11	20220727	3.47	N	040300	1000	420 억	238475	N	N	N	N
21	20230727	130446	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7420	120	2	1.64	1228899600	166100	37.60	7300	7520	7240	9490	5110	7300	7398.55	5.41	9983	9984	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3116	56.64	1.22	12	0.40	131.00	6079.00	10500	20230308	-29.33	3560	20220726	108.43	10500	-29.33	20230308	5400	37.41	20230103	10500	-29.33	20230308	3560	108.43	20220727	3.47	N	040300	1000	420 억	227040	N	N	N	N
22	20230727	120448	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7450	150	2	2.05	1063911970	143870	32.57	7300	7520	7240	9490	5110	7300	7394.95	5.30	5360	5361	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3129	56.87	1.23	12	0.34	131.00	6079.00	10500	20230308	-29.05	3560	20220726	109.27	10500	-29.05	20230308	5400	37.96	20230103	10500	-29.05	20230308	3560	109.27	20220727	3.47	N	040300	1000	420 억	222417	N	N	N	N
23	20230727	110447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7390	90	2	1.23	529928910	72346	16.38	7300	7420	7240	9490	5110	7300	7324.92	5.31	5755	5756	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3104	56.41	1.22	12	0.17	131.00	6079.00	10500	20230308	-29.62	3560	20220726	107.58	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3560	107.58	20220727	3.47	N	040300	1000	420 억	222812	N	N	N	N
24	20230727	100446	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7300	0	3	0.00	192874850	26461	5.99	7300	7390	7240	9490	5110	7300	7289.02	5.12	-1838	-1837	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3066	55.73	1.20	12	0.06	131.00	6079.00	10500	20230308	-30.48	3560	20220726	105.06	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3560	105.06	20220727	3.47	N	040300	1000	420 억	215219	N	N	N	N
25	20230727	090447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7300	0	3	0.00	21248190	2902	0.66	7300	7390	7300	9490	5110	7300	7321.91	5.17	-84	-84	7806	7552	7276	7022	6746	7415	6885	420	2190	1000	4380	10	1	42000000	3066	55.73	1.20	12	0.01	131.00	6079.00	10500	20230308	-30.48	3560	20220726	105.06	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3560	105.06	20220727	3.47	N	040300	1000	420 억	216973	N	N	N	N
26	20230726	160445	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7300	-100	5	-1.35	3176820210	441676	333.24	7350	7530	7000	9620	5180	7400	7191.94	5.17	15895	15789	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3066	55.73	1.20	12	1.05	131.00	6079.00	10500	20230308	-30.48	3560	20220726	105.06	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3560	105.06	20220726	3.41	N	040300	1000	420 억	217057	N	N	N	N
27	20230726	150447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7190	-210	5	-2.84	2627037810	366016	276.16	7350	7530	7000	9620	5180	7400	7177.39	4.91	4994	4943	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3020	54.89	1.18	12	0.87	131.00	6079.00	10500	20230308	-31.52	3560	20220726	101.97	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3560	101.97	20220726	3.41	N	040300	1000	420 억	206156	N	N	N	N
28	20230726	140447	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7020	-380	5	-5.14	2299726940	320291	241.66	7350	7530	7000	9620	5180	7400	7180.12	4.90	4503	4452	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	2948	53.59	1.15	12	0.76	131.00	6079.00	10500	20230308	-33.14	3560	20220726	97.19	10500	-33.14	20230308	5400	30.00	20230103	10500	-33.14	20230308	3560	97.19	20220726	3.41	N	040300	1000	420 억	205665	N	N	N	N
29	20230726	130443	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	-330	5	-4.46	1682843280	232714	175.58	7350	7530	7010	9620	5180	7400	7231.38	4.87	3266	3215	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	2969	53.97	1.16	12	0.55	131.00	6079.00	10500	20230308	-32.67	3560	20220726	98.60	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3560	98.60	20220726	3.41	N	040300	1000	420 억	204428	N	N	N	N
30	20230726	120445	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7150	-250	5	-3.38	1456651720	200884	151.57	7350	7530	7010	9620	5180	7400	7251.21	4.92	5460	5409	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3003	54.58	1.18	12	0.48	131.00	6079.00	10500	20230308	-31.90	3560	20220726	100.84	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3560	100.84	20220726	3.41	N	040300	1000	420 억	206622	N	N	N	N
31	20230726	110443	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7210	-190	5	-2.57	1346489120	185534	139.99	7350	7530	7010	9620	5180	7400	7257.37	4.91	4928	4877	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3028	55.04	1.19	12	0.44	131.00	6079.00	10500	20230308	-31.33	3560	20220726	102.53	10500	-31.33	20230308	5400	33.52	20230103	10500	-31.33	20230308	3560	102.53	20220726	3.41	N	040300	1000	420 억	206090	N	N	N	N
32	20230726	100446	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7250	-150	5	-2.03	676962960	91817	69.28	7350	7530	7240	9620	5180	7400	7372.96	4.88	3696	3646	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3045	55.34	1.19	12	0.22	131.00	6079.00	10500	20230308	-30.95	3560	20220726	103.65	10500	-30.95	20230308	5400	34.26	20230103	10500	-30.95	20230308	3560	103.65	20220726	3.41	N	040300	1000	420 억	204858	N	N	N	N
33	20230726	090442	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7490	90	2	1.22	181133170	24283	18.32	7350	7530	7330	9620	5180	7400	7459.26	5.01	9392	8734	7520	7460	7360	7300	7200	7490	7330	420	2220	1000	4440	10	1	42000000	3146	57.18	1.23	12	0.06	131.00	6079.00	10500	20230308	-28.67	3560	20220726	110.39	10500	-28.67	20230308	5400	38.70	20230103	10500	-28.67	20230308	3560	110.39	20220726	3.41	N	040300	1000	420 억	210554	N	N	N	N
34	20230725	160441	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7400	50	2	0.68	952268160	129862	43.56	7320	7420	7260	9550	5150	7350	7332.77	4.79	-328	-328	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3108	56.49	1.22	12	0.31	131.00	6079.00	10500	20230308	-29.52	3560	20220726	107.87	10500	-29.52	20230308	5400	37.04	20230103	10500	-29.52	20230308	3560	107.87	20220726	3.39	N	040300	1000	420 억	201162	N	N	N	N
35	20230725	150437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7370	20	2	0.27	866872000	118305	39.69	7320	7420	7260	9550	5150	7350	7327.43	4.83	1393	1342	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3095	56.26	1.21	12	0.28	131.00	6079.00	10500	20230308	-29.81	3560	20220726	107.02	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3560	107.02	20220726	3.39	N	040300	1000	420 억	202883	N	N	N	N
36	20230725	140439	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7320	-30	5	-0.41	688415880	94132	31.58	7320	7400	7260	9550	5150	7350	7313.30	4.86	2722	2671	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3074	55.88	1.20	12	0.22	131.00	6079.00	10500	20230308	-30.29	3560	20220726	105.62	10500	-30.29	20230308	5400	35.56	20230103	10500	-30.29	20230308	3560	105.62	20220726	3.39	N	040300	1000	420 억	204212	N	N	N	N
37	20230725	130442	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7300	-50	5	-0.68	573479300	78391	26.30	7320	7400	7260	9550	5150	7350	7315.63	4.89	3832	3781	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3066	55.73	1.20	12	0.19	131.00	6079.00	10500	20230308	-30.48	3560	20220726	105.06	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3560	105.06	20220726	3.39	N	040300	1000	420 억	205322	N	N	N	N
38	20230725	120442	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7330	-20	5	-0.27	448708720	61320	20.57	7320	7400	7260	9550	5150	7350	7317.49	4.89	3843	3792	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3079	55.95	1.21	12	0.15	131.00	6079.00	10500	20230308	-30.19	3560	20220726	105.90	10500	-30.19	20230308	5400	35.74	20230103	10500	-30.19	20230308	3560	105.90	20220726	3.39	N	040300	1000	420 억	205333	N	N	N	N
39	20230725	110440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7330	-20	5	-0.27	338472360	46318	15.54	7320	7400	7260	9550	5150	7350	7307.58	4.86	2454	2403	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3079	55.95	1.21	12	0.11	131.00	6079.00	10500	20230308	-30.19	3560	20220726	105.90	10500	-30.19	20230308	5400	35.74	20230103	10500	-30.19	20230308	3560	105.90	20220726	3.39	N	040300	1000	420 억	203944	N	N	N	N
40	20230725	100439	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7350	0	3	0.00	216681480	29658	9.95	7320	7400	7260	9550	5150	7350	7306.00	4.79	-271	-322	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3087	56.11	1.21	12	0.07	131.00	6079.00	10500	20230308	-30.00	3560	20220726	106.46	10500	-30.00	20230308	5400	36.11	20230103	10500	-30.00	20230308	3560	106.46	20220726	3.39	N	040300	1000	420 억	201219	N	N	N	N
41	20230725	090439	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7270	-80	5	-1.09	26875450	3668	1.23	7320	7400	7270	9550	5150	7350	7327.00	4.77	-1353	-1404	7630	7490	7280	7140	6930	7560	7210	420	2200	1000	4410	10	1	42000000	3053	55.50	1.20	12	0.01	131.00	6079.00	10500	20230308	-30.76	3560	20220726	104.21	10500	-30.76	20230308	5400	34.63	20230103	10500	-30.76	20230308	3560	104.21	20220726	3.39	N	040300	1000	420 억	200137	N	N	N	N
42	20230724	160440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7350	230	2	3.23	2158950410	296570	306.75	7140	7420	7070	9250	4990	7120	7280.18	4.80	36838	36886	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3087	56.11	1.21	12	0.71	131.00	6079.00	10500	20230308	-30.00	3550	20220721	107.04	10500	-30.00	20230308	5400	36.11	20230103	10500	-30.00	20230308	3560	106.46	20220726	3.40	N	040300	1000	420 억	201490	N	N	N	N
43	20230724	150437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7390	270	2	3.79	2038753530	280254	289.88	7140	7420	7070	9250	4990	7120	7275.22	4.82	37588	37585	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3104	56.41	1.22	12	0.67	131.00	6079.00	10500	20230308	-29.62	3550	20220721	108.17	10500	-29.62	20230308	5400	36.85	20230103	10500	-29.62	20230308	3560	107.58	20220726	3.40	N	040300	1000	420 억	202240	N	N	N	N
44	20230724	140436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7280	160	2	2.25	1484854110	204974	212.01	7140	7380	7070	9250	4990	7120	7244.72	4.37	18884	18881	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3058	55.57	1.20	12	0.49	131.00	6079.00	10500	20230308	-30.67	3550	20220721	105.07	10500	-30.67	20230308	5400	34.81	20230103	10500	-30.67	20230308	3560	104.49	20220726	3.40	N	040300	1000	420 억	183536	N	N	N	N
45	20230724	130437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7350	230	2	3.23	1229047100	169868	175.70	7140	7380	7070	9250	4990	7120	7235.99	4.31	16338	16335	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3087	56.11	1.21	12	0.40	131.00	6079.00	10500	20230308	-30.00	3550	20220721	107.04	10500	-30.00	20230308	5400	36.11	20230103	10500	-30.00	20230308	3560	106.46	20220726	3.40	N	040300	1000	420 억	180990	N	N	N	N
46	20230724	120437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7340	220	2	3.09	902548640	125253	129.55	7140	7380	7070	9250	4990	7120	7206.50	4.19	11367	11364	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3083	56.03	1.21	12	0.30	131.00	6079.00	10500	20230308	-30.10	3550	20220721	106.76	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3560	106.18	20220726	3.40	N	040300	1000	420 억	176019	N	N	N	N
47	20230724	110441	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7140	20	2	0.28	369218750	51786	53.56	7140	7230	7070	9250	4990	7120	7129.89	3.74	-7586	-7586	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	2999	54.50	1.17	12	0.12	131.00	6079.00	10500	20230308	-32.00	3550	20220721	101.13	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3560	100.56	20220726	3.40	N	040300	1000	420 억	157066	N	N	N	N
48	20230724	100436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7140	20	2	0.28	215849640	30292	31.33	7140	7230	7070	9250	4990	7120	7125.82	3.74	-7403	-7403	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	2999	54.50	1.17	12	0.07	131.00	6079.00	10500	20230308	-32.00	3550	20220721	101.13	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3560	100.56	20220726	3.40	N	040300	1000	420 억	157249	N	N	N	N
49	20230724	090438	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7190	70	2	0.98	43296850	6053	6.26	7140	7230	7140	9250	4990	7120	7159.48	3.97	2041	2041	7206	7162	7086	7042	6966	7125	7005	420	2130	1000	4270	10	1	42000000	3020	54.89	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.52	3550	20220721	102.54	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3560	101.97	20220726	3.40	N	040300	1000	420 억	166693	N	N	N	N
50	20230721	160433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7120	60	2	0.85	671663720	94965	172.31	7130	7130	7010	9170	4950	7060	7072.50	3.92	8389	8389	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2990	54.35	1.17	12	0.23	131.00	6079.00	10500	20230308	-32.19	3535	20220720	101.41	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3550	100.56	20220721	3.43	N	040300	1000	420 억	164652	N	N	N	N
51	20230721	150438	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	0	3	0.00	570080420	80682	146.40	7130	7130	7010	9170	4950	7060	7065.77	3.85	5500	5500	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2965	53.89	1.16	12	0.19	131.00	6079.00	10500	20230308	-32.76	3535	20220720	99.72	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3550	98.87	20220721	3.43	N	040300	1000	420 억	161763	N	N	N	N
52	20230721	140434	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	10	2	0.14	392109720	55487	100.68	7130	7130	7010	9170	4950	7060	7066.70	3.74	677	677	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2969	53.97	1.16	12	0.13	131.00	6079.00	10500	20230308	-32.67	3535	20220720	100.00	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3550	99.15	20220721	3.43	N	040300	1000	420 억	156940	N	N	N	N
53	20230721	130435	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	30	2	0.42	262158220	37046	67.22	7130	7130	7010	9170	4950	7060	7076.56	3.74	677	677	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2978	54.12	1.17	12	0.09	131.00	6079.00	10500	20230308	-32.48	3535	20220720	100.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3550	99.72	20220721	3.43	N	040300	1000	420 억	156940	N	N	N	N
54	20230721	120440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	40	2	0.57	228820990	32329	58.66	7130	7130	7010	9170	4950	7060	7077.89	3.72	36	36	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2982	54.20	1.17	12	0.08	131.00	6079.00	10500	20230308	-32.38	3535	20220720	100.85	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3550	100.00	20220721	3.43	N	040300	1000	420 억	156299	N	N	N	N
55	20230721	110438	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	0	3	0.00	176875080	25001	45.36	7130	7130	7010	9170	4950	7060	7074.72	3.69	-1443	-1372	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2965	53.89	1.16	12	0.06	131.00	6079.00	10500	20230308	-32.76	3535	20220720	99.72	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3550	98.87	20220721	3.43	N	040300	1000	420 억	154820	N	N	N	N
56	20230721	100437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	-10	5	-0.14	143299860	20231	36.71	7130	7130	7050	9170	4950	7060	7083.18	3.69	-1372	-1301	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2961	53.82	1.16	12	0.05	131.00	6079.00	10500	20230308	-32.86	3535	20220720	99.43	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3550	98.59	20220721	3.43	N	040300	1000	420 억	154891	N	N	N	N
57	20230721	090437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7080	20	2	0.28	41283110	5794	10.51	7130	7130	7080	9170	4950	7060	7125.15	3.70	-872	-1372	7220	7140	7030	6950	6840	7180	6990	420	2110	1000	4230	10	1	42000000	2974	54.05	1.16	12	0.01	131.00	6079.00	10500	20230308	-32.57	3535	20220720	100.28	10500	-32.57	20230308	5400	31.11	20230103	10500	-32.57	20230308	3550	99.44	20220721	3.43	N	040300	1000	420 억	155391	N	N	N	N
58	20230720	160435	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	10	2	0.14	385129540	54769	33.06	7050	7110	6920	9160	4940	7050	7031.89	3.72	2238	2238	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2965	53.89	1.16	12	0.13	131.00	6079.00	10500	20230308	-32.76	3510	20220719	101.14	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3535	99.72	20220720	3.38	N	040300	1000	420 억	156263	N	N	N	N
59	20230720	150433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	0	3	0.00	296779750	42274	25.52	7050	7110	6920	9160	4940	7050	7020.38	3.68	520	806	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2961	53.82	1.16	12	0.10	131.00	6079.00	10500	20230308	-32.86	3510	20220719	100.85	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3535	99.43	20220720	3.38	N	040300	1000	420 억	154545	N	N	N	N
60	20230720	140432	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	10	2	0.14	255753650	36443	22.00	7050	7110	6920	9160	4940	7050	7017.91	3.68	520	520	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2965	53.89	1.16	12	0.09	131.00	6079.00	10500	20230308	-32.76	3510	20220719	101.14	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3535	99.72	20220720	3.38	N	040300	1000	420 억	154545	N	N	N	N
61	20230720	130432	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	10	2	0.14	215900510	30795	18.59	7050	7110	6920	9160	4940	7050	7010.89	3.68	451	451	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2965	53.89	1.16	12	0.07	131.00	6079.00	10500	20230308	-32.76	3510	20220719	101.14	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3535	99.72	20220720	3.38	N	040300	1000	420 억	154476	N	N	N	N
62	20230720	120437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	0	3	0.00	186220090	26596	16.05	7050	7110	6920	9160	4940	7050	7001.81	3.68	539	539	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2961	53.82	1.16	12	0.06	131.00	6079.00	10500	20230308	-32.86	3510	20220719	100.85	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3535	99.43	20220720	3.38	N	040300	1000	420 억	154564	N	N	N	N
63	20230720	110435	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	20	2	0.28	163221520	23336	14.09	7050	7110	6920	9160	4940	7050	6994.41	3.68	539	539	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2969	53.97	1.16	12	0.06	131.00	6079.00	10500	20230308	-32.67	3510	20220719	101.42	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3535	100.00	20220720	3.38	N	040300	1000	420 억	154564	N	N	N	N
64	20230720	100431	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7080	30	2	0.43	132472160	18978	11.46	7050	7110	6920	9160	4940	7050	6980.30	3.68	539	539	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2974	54.05	1.16	12	0.05	131.00	6079.00	10500	20230308	-32.57	3510	20220719	101.71	10500	-32.57	20230308	5400	31.11	20230103	10500	-32.57	20230308	3535	100.28	20220720	3.38	N	040300	1000	420 억	154564	N	N	N	N
65	20230720	090430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	60	2	0.85	1839360	260	0.16	7050	7110	7050	9160	4940	7050	7074.46	3.67	-18	-18	7350	7200	7030	6880	6710	7275	6955	420	2110	1000	4230	10	1	42000000	2986	54.27	1.17	12	0.00	131.00	6079.00	10500	20230308	-32.29	3510	20220719	102.56	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3535	101.13	20220720	3.38	N	040300	1000	420 억	154007	N	N	N	N
66	20230719	160440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	40	2	0.57	1158948490	165078	154.55	7010	7180	6860	9110	4910	7010	7020.50	3.67	-2181	-2186	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2961	53.82	1.16	12	0.39	131.00	6079.00	10500	20230308	-32.86	3510	20220719	100.85	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3510	100.85	20220719	3.37	N	040300	1000	420 억	154025	N	N	N	N
67	20230719	150438	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7030	20	2	0.29	954945090	136247	127.56	7010	7180	6860	9110	4910	7010	7008.93	3.65	-3094	-3099	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2953	53.66	1.16	12	0.32	131.00	6079.00	10500	20230308	-33.05	3510	20220719	100.28	10500	-33.05	20230308	5400	30.19	20230103	10500	-33.05	20230308	3510	100.28	20220719	3.37	N	040300	1000	420 억	153112	N	N	N	N
68	20230719	140440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7030	20	2	0.29	901530940	128625	120.42	7010	7180	6860	9110	4910	7010	7008.99	3.64	-3284	-3289	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2953	53.66	1.16	12	0.31	131.00	6079.00	10500	20230308	-33.05	3510	20220719	100.28	10500	-33.05	20230308	5400	30.19	20230103	10500	-33.05	20230308	3510	100.28	20220719	3.37	N	040300	1000	420 억	152922	N	N	N	N
69	20230719	130435	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	30	2	0.43	855678160	122091	114.31	7010	7180	6860	9110	4910	7010	7008.53	3.64	-3284	-3289	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2957	53.74	1.16	12	0.29	131.00	6079.00	10500	20230308	-32.95	3510	20220719	100.57	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3510	100.57	20220719	3.37	N	040300	1000	420 억	152922	N	N	N	N
70	20230719	120439	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	90	2	1.28	794068430	113337	106.11	7010	7180	6860	9110	4910	7010	7006.26	3.63	-3947	-3952	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2982	54.20	1.17	12	0.27	131.00	6079.00	10500	20230308	-32.38	3510	20220719	102.28	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3510	102.28	20220719	3.37	N	040300	1000	420 억	152259	N	N	N	N
71	20230719	110440	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6930	-80	5	-1.14	415803690	60056	56.23	7010	7100	6860	9110	4910	7010	6923.60	3.68	-1488	-1493	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2911	52.90	1.14	12	0.14	131.00	6079.00	10500	20230308	-34.00	3510	20220719	97.44	10500	-34.00	20230308	5400	28.33	20230103	10500	-34.00	20230308	3510	97.44	20220719	3.37	N	040300	1000	420 억	154718	N	N	N	N
72	20230719	100436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6870	-140	5	-2.00	334030470	48202	45.13	7010	7100	6860	9110	4910	7010	6929.81	3.68	-1714	-1719	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2885	52.44	1.13	12	0.11	131.00	6079.00	10500	20230308	-34.57	3510	20220719	95.73	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3510	95.73	20220719	3.37	N	040300	1000	420 억	154492	N	N	N	N
73	20230719	090436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	40	2	0.57	18365790	2609	2.44	7010	7100	7010	9110	4910	7010	7039.40	3.72	-18	-21	7290	7150	7080	6940	6870	7115	6905	420	2100	1000	4200	10	1	42000000	2961	53.82	1.16	12	0.01	131.00	6079.00	10500	20230308	-32.86	3510	20220719	100.85	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3510	100.85	20220719	3.37	N	040300	1000	420 억	156188	N	N	N	N
74	20230718	160436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7010	-90	5	-1.27	752886450	106278	150.81	7110	7220	7010	9230	4970	7100	7084.34	3.72	192	194	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2944	53.51	1.15	12	0.25	131.00	6079.00	10500	20230308	-33.24	3500	20220715	100.29	10500	-33.24	20230308	5400	29.81	20230103	10500	-33.24	20230308	3510	99.72	20220719	3.37	N	040300	1000	420 억	156206	N	N	N	N
75	20230718	150436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	-40	5	-0.56	643074080	90703	128.71	7110	7220	7020	9230	4970	7100	7089.89	3.80	3456	4736	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2965	53.89	1.16	12	0.22	131.00	6079.00	10500	20230308	-32.76	3500	20220715	101.71	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3510	101.14	20220719	3.37	N	040300	1000	420 억	159470	N	N	N	N
76	20230718	140433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7080	-20	5	-0.28	540718520	76176	108.10	7110	7220	7020	9230	4970	7100	7098.28	3.78	2574	2576	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2974	54.05	1.16	12	0.18	131.00	6079.00	10500	20230308	-32.57	3500	20220715	102.29	10500	-32.57	20230308	5400	31.11	20230103	10500	-32.57	20230308	3510	101.71	20220719	3.37	N	040300	1000	420 억	158588	N	N	N	N
77	20230718	130434	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	0	3	0.00	497610560	70059	99.42	7110	7220	7020	9230	4970	7100	7102.74	3.78	2788	2790	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2982	54.20	1.17	12	0.17	131.00	6079.00	10500	20230308	-32.38	3500	20220715	102.86	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3510	102.28	20220719	3.37	N	040300	1000	420 억	158802	N	N	N	N
78	20230718	120436	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	-30	5	-0.42	427597640	60130	85.33	7110	7220	7030	9230	4970	7100	7111.22	3.81	3942	3944	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2969	53.97	1.16	12	0.14	131.00	6079.00	10500	20230308	-32.67	3500	20220715	102.00	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3510	101.42	20220719	3.37	N	040300	1000	420 억	159956	N	N	N	N
79	20230718	110437	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	-30	5	-0.42	326632360	45838	65.05	7110	7220	7060	9230	4970	7100	7125.80	3.84	5131	5133	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2969	53.97	1.16	12	0.11	131.00	6079.00	10500	20230308	-32.67	3500	20220715	102.00	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3510	101.42	20220719	3.37	N	040300	1000	420 억	161145	N	N	N	N
80	20230718	100432	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	-10	5	-0.14	259263130	36335	51.56	7110	7220	7060	9230	4970	7100	7135.36	3.84	5371	5373	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2978	54.12	1.17	12	0.09	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3510	101.99	20220719	3.37	N	040300	1000	420 억	161385	N	N	N	N
81	20230718	090433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	0	3	0.00	8449700	1190	1.69	7110	7110	7100	9230	4970	7100	7100.59	3.72	372	-12	7206	7152	7046	6992	6886	7180	7020	420	2130	1000	4260	10	1	42000000	2982	54.20	1.17	12	0.00	131.00	6079.00	10500	20230308	-32.38	3500	20220715	102.86	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3510	102.28	20220719	3.37	N	040300	1000	420 억	156386	N	N	N	N
82	20230717	160434	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	70	2	1.00	494386670	70429	72.89	7010	7100	6940	9130	4930	7030	7019.62	3.71	-2598	-2598	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2982	54.20	1.17	12	0.17	131.00	6079.00	10500	20230308	-32.38	3500	20220715	102.86	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3510	102.28	20220719	3.41	N	040300	1000	420 억	156014	N	N	N	N
83	20230717	150432	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7030	0	3	0.00	334170230	47840	49.51	7010	7090	6940	9130	4930	7030	6985.16	3.76	-729	-729	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2953	53.66	1.16	12	0.11	131.00	6079.00	10500	20230308	-33.05	3500	20220715	100.86	10500	-33.05	20230308	5400	30.19	20230103	10500	-33.05	20230308	3510	100.28	20220719	3.41	N	040300	1000	420 억	157883	N	N	N	N
84	20230717	140433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6990	-40	5	-0.57	288997360	41379	42.83	7010	7090	6940	9130	4930	7030	6984.15	3.76	-509	-509	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2936	53.36	1.15	12	0.10	131.00	6079.00	10500	20230308	-33.43	3500	20220715	99.71	10500	-33.43	20230308	5400	29.44	20230103	10500	-33.43	20230308	3510	99.15	20220719	3.41	N	040300	1000	420 억	158103	N	N	N	N
85	20230717	130430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6980	-50	5	-0.71	189333790	27087	28.03	7010	7090	6940	9130	4930	7030	6989.83	3.77	-332	-18	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2932	53.28	1.15	12	0.06	131.00	6079.00	10500	20230308	-33.52	3500	20220715	99.43	10500	-33.52	20230308	5400	29.26	20230103	10500	-33.52	20230308	3510	98.86	20220719	3.41	N	040300	1000	420 억	158280	N	N	N	N
86	20230717	120435	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6990	-40	5	-0.57	175466680	25094	25.97	7010	7090	6960	9130	4930	7030	6992.36	3.77	-332	-18	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2936	53.36	1.15	12	0.06	131.00	6079.00	10500	20230308	-33.43	3500	20220715	99.71	10500	-33.43	20230308	5400	29.44	20230103	10500	-33.43	20230308	3510	99.15	20220719	3.41	N	040300	1000	420 억	158280	N	N	N	N
87	20230717	110430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	10	2	0.14	109021260	15572	16.12	7010	7090	6960	9130	4930	7030	7001.09	3.77	-62	321	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2957	53.74	1.16	12	0.04	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3510	100.57	20220719	3.41	N	040300	1000	420 억	158550	N	N	N	N
88	20230717	100431	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7030	0	3	0.00	65055410	9309	9.63	7010	7090	6960	9130	4930	7030	6988.41	3.78	79	38	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2953	53.66	1.16	12	0.02	131.00	6079.00	10500	20230308	-33.05	3500	20220715	100.86	10500	-33.05	20230308	5400	30.19	20230103	10500	-33.05	20230308	3510	100.28	20220719	3.41	N	040300	1000	420 억	158691	N	N	N	N
89	20230717	090430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	60	2	0.85	13511810	1929	2.00	7010	7090	7000	9130	4930	7030	7004.46	3.77	-91	-91	7203	7116	7013	6926	6823	7065	6875	420	2100	1000	4210	10	1	42000000	2978	54.12	1.17	12	0.00	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3510	101.99	20220719	3.41	N	040300	1000	420 억	158521	N	N	N	N
90	20230714	160430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7030	-10	5	-0.14	673534280	96218	74.22	7100	7100	6910	9150	4930	7040	7000.09	3.78	-4346	-4331	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2953	53.66	1.16	12	0.23	131.00	6079.00	10500	20230308	-33.05	3500	20220715	100.86	10500	-33.05	20230308	5400	30.19	20230103	10500	-33.05	20230308	3500	100.86	20220715	3.46	N	040300	1000	420 억	158612	N	N	N	N
91	20230714	150432	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	0	3	0.00	574326240	82105	63.33	7100	7100	6910	9150	4930	7040	6995.02	3.78	-4351	-4336	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2957	53.74	1.16	12	0.20	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220715	3.46	N	040300	1000	420 억	158607	N	N	N	N
92	20230714	140433	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6950	-90	5	-1.28	454415080	64918	50.07	7100	7100	6910	9150	4930	7040	6999.83	3.76	-5199	-5184	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2919	53.05	1.14	12	0.15	131.00	6079.00	10500	20230308	-33.81	3500	20220715	98.57	10500	-33.81	20230308	5400	28.70	20230103	10500	-33.81	20230308	3500	98.57	20220715	3.46	N	040300	1000	420 억	157759	N	N	N	N
93	20230714	130428	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7000	-40	5	-0.57	385118590	54964	42.40	7100	7100	6910	9150	4930	7040	7006.74	3.79	-3643	-3628	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2940	53.44	1.15	12	0.13	131.00	6079.00	10500	20230308	-33.33	3500	20220715	100.00	10500	-33.33	20230308	5400	29.63	20230103	10500	-33.33	20230308	3500	100.00	20220715	3.46	N	040300	1000	420 억	159315	N	N	N	N
94	20230714	120430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6990	-50	5	-0.71	339662050	48447	37.37	7100	7100	6910	9150	4930	7040	7011.00	3.84	-1743	-1738	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2936	53.36	1.15	12	0.12	131.00	6079.00	10500	20230308	-33.43	3500	20220715	99.71	10500	-33.43	20230308	5400	29.44	20230103	10500	-33.43	20230308	3500	99.71	20220715	3.46	N	040300	1000	420 억	161215	N	N	N	N
95	20230714	110431	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6960	-80	5	-1.14	254238410	36183	27.91	7100	7100	6960	9150	4930	7040	7026.46	3.84	-1551	-1551	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2923	53.13	1.14	12	0.09	131.00	6079.00	10500	20230308	-33.71	3500	20220715	98.86	10500	-33.71	20230308	5400	28.89	20230103	10500	-33.71	20230308	3500	98.86	20220715	3.46	N	040300	1000	420 억	161407	N	N	N	N
96	20230714	100434	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	10	2	0.14	139141080	19748	15.23	7100	7100	7020	9150	4930	7040	7045.83	3.90	969	478	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2961	53.82	1.16	12	0.05	131.00	6079.00	10500	20230308	-32.86	3500	20220715	101.43	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3500	101.43	20220715	3.46	N	040300	1000	420 억	163927	N	N	N	N
97	20230714	090431	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	10	2	0.14	3739820	530	0.41	7100	7100	7050	9150	4930	7040	7056.26	3.87	-281	-281	7286	7162	7046	6922	6806	7105	6865	420	2110	1000	4220	10	1	42000000	2961	53.82	1.16	12	0.00	131.00	6079.00	10500	20230308	-32.86	3500	20220715	101.43	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3500	101.43	20220715	3.46	N	040300	1000	420 억	162677	N	N	N	N
98	20230713	160430	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	-50	5	-0.71	911598720	129454	110.21	7090	7170	6930	9210	4970	7090	7041.87	3.88	-5696	-5696	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2957	53.74	1.16	12	0.31	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220715	3.48	N	040300	1000	420 억	162958	N	N	N	N
99	20230713	150425	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6980	-110	5	-1.55	744358200	105764	90.04	7090	7170	6930	9210	4970	7090	7037.92	3.82	-8033	-8033	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2932	53.28	1.15	12	0.25	131.00	6079.00	10500	20230308	-33.52	3500	20220715	99.43	10500	-33.52	20230308	5400	29.26	20230103	10500	-33.52	20230308	3500	99.43	20220715	3.48	N	040300	1000	420 억	160621	N	N	N	N
100	20230713	140425	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7020	-70	5	-0.99	508366380	71963	61.27	7090	7170	7000	9210	4970	7090	7064.27	3.92	-3830	-3217	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2948	53.59	1.15	12	0.17	131.00	6079.00	10500	20230308	-33.14	3500	20220715	100.57	10500	-33.14	20230308	5400	30.00	20230103	10500	-33.14	20230308	3500	100.57	20220715	3.48	N	040300	1000	420 억	164824	N	N	N	N
101	20230713	130428	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7060	-30	5	-0.42	438965440	62078	52.85	7090	7170	7000	9210	4970	7090	7071.19	3.93	-3504	-2891	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2965	53.89	1.16	12	0.15	131.00	6079.00	10500	20230308	-32.76	3500	20220715	101.71	10500	-32.76	20230308	5400	30.74	20230103	10500	-32.76	20230308	3500	101.71	20220715	3.48	N	040300	1000	420 억	165150	N	N	N	N
102	20230713	120424	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7070	-20	5	-0.28	398419330	56322	47.95	7090	7170	7000	9210	4970	7090	7073.96	3.94	-3243	-2630	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2969	53.97	1.16	12	0.13	131.00	6079.00	10500	20230308	-32.67	3500	20220715	102.00	10500	-32.67	20230308	5400	30.93	20230103	10500	-32.67	20230308	3500	102.00	20220715	3.48	N	040300	1000	420 억	165411	N	N	N	N
103	20230713	110428	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7050	-40	5	-0.56	303076240	42807	36.44	7090	7170	7000	9210	4970	7090	7080.06	3.97	-1928	-1303	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2961	53.82	1.16	12	0.10	131.00	6079.00	10500	20230308	-32.86	3500	20220715	101.43	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3500	101.43	20220715	3.48	N	040300	1000	420 억	166726	N	N	N	N
104	20230713	100427	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	20	2	0.28	93364890	13157	11.20	7090	7130	7080	9210	4970	7090	7096.21	3.94	-3188	-3188	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2986	54.27	1.17	12	0.03	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.48	N	040300	1000	420 억	165466	N	N	N	N
105	20230713	090350	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	0	3	0.00	5788770	815	0.69	7090	7130	7090	9210	4970	7090	7102.79	4.02	-1	-1	7256	7172	7096	7012	6936	7135	6975	420	2120	1000	4250	10	1	42000000	2978	54.12	1.17	12	0.00	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3500	102.57	20220715	3.48	N	040300	1000	420 억	168653	N	N	N	N
106	20230712	160424	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	-100	5	-1.39	827169540	116841	59.23	7160	7180	7020	9340	5040	7190	7079.41	4.02	-26022	-26076	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2978	54.12	1.17	12	0.28	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3500	102.57	20220715	3.54	N	040300	1000	420 억	168654	N	N	N	N
107	20230712	150423	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	-150	5	-2.09	634416340	89540	45.39	7160	7180	7020	9340	5040	7190	7085.28	4.17	-19721	-18495	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2957	53.74	1.16	12	0.21	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220715	3.54	N	040300	1000	420 억	174955	N	N	N	N
108	20230712	140421	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	-90	5	-1.25	524455420	73948	37.49	7160	7180	7020	9340	5040	7190	7092.22	4.20	-18433	-18487	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2982	54.20	1.17	12	0.18	131.00	6079.00	10500	20230308	-32.38	3500	20220715	102.86	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3500	102.86	20220715	3.54	N	040300	1000	420 억	176243	N	N	N	N
109	20230712	130423	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	-100	5	-1.39	453079640	63878	32.38	7160	7180	7020	9340	5040	7190	7092.89	4.29	-14403	-14457	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2978	54.12	1.17	12	0.15	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3500	102.57	20220715	3.54	N	040300	1000	420 억	180273	N	N	N	N
110	20230712	120423	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	-80	5	-1.11	433037050	61055	30.95	7160	7180	7020	9340	5040	7190	7092.57	4.31	-13552	-13606	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2986	54.27	1.17	12	0.15	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.54	N	040300	1000	420 억	181124	N	N	N	N
111	20230712	110423	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7100	-90	5	-1.25	311130800	43749	22.18	7160	7180	7070	9340	5040	7190	7111.72	4.34	-12551	-12605	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2982	54.20	1.17	12	0.10	131.00	6079.00	10500	20230308	-32.38	3500	20220715	102.86	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3500	102.86	20220715	3.54	N	040300	1000	420 억	182125	N	N	N	N
112	20230712	100425	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7140	-50	5	-0.70	218097150	30623	15.52	7160	7180	7090	9340	5040	7190	7122.00	4.37	-11275	-11329	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	2999	54.50	1.17	12	0.07	131.00	6079.00	10500	20230308	-32.00	3500	20220715	104.00	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3500	104.00	20220715	3.54	N	040300	1000	420 억	183401	N	N	N	N
113	20230712	090424	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7180	-10	5	-0.14	4266500	597	0.30	7160	7180	7110	9340	5040	7190	7146.57	4.63	-102	-154	7343	7266	7163	7086	6983	7305	7125	420	2150	1000	4310	10	1	42000000	3016	54.81	1.18	12	0.00	131.00	6079.00	10500	20230308	-31.62	3500	20220715	105.14	10500	-31.62	20230308	5400	32.96	20230103	10500	-31.62	20230308	3500	105.14	20220715	3.54	N	040300	1000	420 억	194574	N	N	N	N
114	20230711	160418	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7190	60	2	0.84	1407612840	197095	78.77	7090	7240	7060	9260	5000	7130	7141.78	4.64	10803	10802	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	3020	54.89	1.18	12	0.47	131.00	6079.00	10500	20230308	-31.52	3500	20220715	105.43	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3500	105.43	20220715	3.48	N	040300	1000	420 억	194676	N	N	N	N
115	20230711	150418	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7130	0	3	0.00	1086399030	152391	60.90	7090	7220	7060	9260	5000	7130	7129.02	4.67	12169	12116	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	2995	54.43	1.17	12	0.36	131.00	6079.00	10500	20230308	-32.10	3500	20220715	103.71	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3500	103.71	20220715	3.48	N	040300	1000	420 억	196042	N	N	N	N
116	20230711	140416	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7170	40	2	0.56	905463380	127048	50.77	7090	7220	7060	9260	5000	7130	7126.94	4.68	12705	12652	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	3011	54.73	1.18	12	0.30	131.00	6079.00	10500	20230308	-31.71	3500	20220715	104.86	10500	-31.71	20230308	5400	32.78	20230103	10500	-31.71	20230308	3500	104.86	20220715	3.48	N	040300	1000	420 억	196578	N	N	N	N
117	20230711	130410	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	-20	5	-0.28	653427900	91908	36.73	7090	7200	7060	9260	5000	7130	7109.59	4.54	6767	6728	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	2986	54.27	1.17	12	0.22	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.48	N	040300	1000	420 억	190640	N	N	N	N
118	20230711	120420	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7130	0	3	0.00	564445690	79363	31.72	7090	7200	7060	9260	5000	7130	7112.20	4.55	7085	7046	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	2995	54.43	1.17	12	0.19	131.00	6079.00	10500	20230308	-32.10	3500	20220715	103.71	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3500	103.71	20220715	3.48	N	040300	1000	420 억	190958	N	N	N	N
119	20230711	110421	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	-20	5	-0.28	424539540	59633	23.83	7090	7200	7070	9260	5000	7130	7119.20	4.51	5529	5490	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	2986	54.27	1.17	12	0.14	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.48	N	040300	1000	420 억	189402	N	N	N	N
120	20230711	100419	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7200	70	2	0.98	289259610	40621	16.23	7090	7200	7070	9260	5000	7130	7120.94	4.51	5617	5564	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	3024	54.96	1.18	12	0.10	131.00	6079.00	10500	20230308	-31.43	3500	20220715	105.71	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3500	105.71	20220715	3.48	N	040300	1000	420 억	189490	N	N	N	N
121	20230711	090419	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7120	-10	5	-0.14	19830050	2793	1.12	7090	7170	7090	9260	5000	7130	7099.91	4.41	1504	1451	7510	7320	7220	7030	6930	7270	6980	420	2130	1000	4270	10	1	42000000	2990	54.35	1.17	12	0.01	131.00	6079.00	10500	20230308	-32.19	3500	20220715	103.43	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3500	103.43	20220715	3.48	N	040300	1000	420 억	185377	N	N	N	N
122	20230710	160418	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7130	-20	5	-0.28	1779356200	246913	116.04	7150	7410	7120	9290	5010	7150	7206.79	4.38	-14462	-14583	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	2995	54.43	1.17	12	0.59	131.00	6079.00	10500	20230308	-32.10	3500	20220715	103.71	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3500	103.71	20220715	3.41	N	040300	1000	420 억	183873	N	N	N	N
123	20230710	150416	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7190	40	2	0.56	1535874270	212855	100.03	7150	7410	7120	9290	5010	7150	7215.67	4.41	-13240	-13414	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3020	54.89	1.18	12	0.51	131.00	6079.00	10500	20230308	-31.52	3500	20220715	105.43	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3500	105.43	20220715	3.41	N	040300	1000	420 억	185095	N	N	N	N
124	20230710	140414	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7210	60	2	0.84	1356732260	187974	88.34	7150	7410	7120	9290	5010	7150	7217.75	4.38	-14177	-14351	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3028	55.04	1.19	12	0.45	131.00	6079.00	10500	20230308	-31.33	3500	20220715	106.00	10500	-31.33	20230308	5400	33.52	20230103	10500	-31.33	20230308	3500	106.00	20220715	3.41	N	040300	1000	420 억	184158	N	N	N	N
125	20230710	130411	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7180	30	2	0.42	1305952220	180908	85.02	7150	7410	7120	9290	5010	7150	7218.97	4.35	-15717	-15891	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3016	54.81	1.18	12	0.43	131.00	6079.00	10500	20230308	-31.62	3500	20220715	105.14	10500	-31.62	20230308	5400	32.96	20230103	10500	-31.62	20230308	3500	105.14	20220715	3.41	N	040300	1000	420 억	182618	N	N	N	N
126	20230710	120417	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7130	-20	5	-0.28	1199231040	165949	77.99	7150	7410	7120	9290	5010	7150	7226.62	4.36	-15383	-15276	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	2995	54.43	1.17	12	0.40	131.00	6079.00	10500	20230308	-32.10	3500	20220715	103.71	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3500	103.71	20220715	3.41	N	040300	1000	420 억	182952	N	N	N	N
127	20230710	110419	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7170	20	2	0.28	1138508110	157433	73.99	7150	7410	7120	9290	5010	7150	7231.83	4.33	-16519	-16412	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3011	54.73	1.18	12	0.37	131.00	6079.00	10500	20230308	-31.71	3500	20220715	104.86	10500	-31.71	20230308	5400	32.78	20230103	10500	-31.71	20230308	3500	104.86	20220715	3.41	N	040300	1000	420 억	181816	N	N	N	N
128	20230710	100418	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7180	30	2	0.42	954436130	131791	61.94	7150	7410	7130	9290	5010	7150	7242.23	4.30	-17700	-17874	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3016	54.81	1.18	12	0.31	131.00	6079.00	10500	20230308	-31.62	3500	20220715	105.14	10500	-31.62	20230308	5400	32.96	20230103	10500	-31.62	20230308	3500	105.14	20220715	3.41	N	040300	1000	420 억	180635	N	N	N	N
129	20230710	090414	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7220	70	2	0.98	128063200	17832	8.38	7150	7220	7130	9290	5010	7150	7182.12	4.96	9928	9754	7370	7260	7070	6960	6770	7315	7015	420	2140	1000	4290	10	1	42000000	3032	55.11	1.19	12	0.04	131.00	6079.00	10500	20230308	-31.24	3500	20220715	106.29	10500	-31.24	20230308	5400	33.70	20230103	10500	-31.24	20230308	3500	106.29	20220715	3.41	N	040300	1000	420 억	208263	N	N	N	N
130	20230707	160411	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7150	250	2	3.62	1484168210	210262	86.92	6880	7180	6880	8970	4830	6900	7058.57	4.72	-1723	-1671	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	3003	54.58	1.18	12	0.50	131.00	6079.00	10500	20230308	-31.90	3500	20220715	104.29	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3500	104.29	20220715	3.41	N	040300	1000	420 억	198335	N	N	N	N
131	20230707	150414	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7120	220	2	3.19	1142750530	162497	67.17	6880	7130	6880	8970	4830	6900	7032.44	4.67	-3895	-3896	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2990	54.35	1.17	12	0.39	131.00	6079.00	10500	20230308	-32.19	3500	20220715	103.43	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3500	103.43	20220715	3.41	N	040300	1000	420 억	196163	N	N	N	N
132	20230707	140421	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	140	2	2.03	925975420	131913	54.53	6880	7130	6880	8970	4830	6900	7019.59	4.65	-4561	-4562	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2957	53.74	1.16	12	0.31	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220715	3.41	N	040300	1000	420 억	195497	N	N	N	N
133	20230707	130417	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6970	70	2	1.01	711353230	101283	41.87	6880	7130	6880	8970	4830	6900	7023.42	4.65	-4561	-4562	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2927	53.21	1.15	12	0.24	131.00	6079.00	10500	20230308	-33.62	3500	20220715	99.14	10500	-33.62	20230308	5400	29.07	20230103	10500	-33.62	20230308	3500	99.14	20220715	3.41	N	040300	1000	420 억	195497	N	N	N	N
134	20230707	120417	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6950	50	2	0.72	664863050	94608	39.11	6880	7130	6880	8970	4830	6900	7027.56	4.65	-4588	-4173	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2919	53.05	1.14	12	0.23	131.00	6079.00	10500	20230308	-33.81	3500	20220715	98.57	10500	-33.81	20230308	5400	28.70	20230103	10500	-33.81	20230308	3500	98.57	20220715	3.41	N	040300	1000	420 억	195470	N	N	N	N
135	20230707	110417	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6970	70	2	1.01	586341660	83321	34.44	6880	7130	6880	8970	4830	6900	7037.14	4.64	-5114	-5115	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2927	53.21	1.15	12	0.20	131.00	6079.00	10500	20230308	-33.62	3500	20220715	99.14	10500	-33.62	20230308	5400	29.07	20230103	10500	-33.62	20230308	3500	99.14	20220715	3.41	N	040300	1000	420 억	194944	N	N	N	N
136	20230707	100415	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	210	2	3.04	424680860	60437	24.98	6880	7130	6880	8970	4830	6900	7026.84	4.68	-3395	-3396	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2986	54.27	1.17	12	0.14	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.41	N	040300	1000	420 억	196663	N	N	N	N
137	20230707	090413	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6970	70	2	1.01	17550910	2529	1.05	6880	7000	6880	8970	4830	6900	6939.86	4.74	-902	-888	7360	7130	7000	6770	6640	7245	6885	420	2070	1000	4140	10	1	42000000	2927	53.21	1.15	12	0.01	131.00	6079.00	10500	20230308	-33.62	3500	20220715	99.14	10500	-33.62	20230308	5400	29.07	20230103	10500	-33.62	20230308	3500	99.14	20220715	3.41	N	040300	1000	420 억	199156	N	N	N	N
138	20230706	160414	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6900	-10	5	-0.14	1692611220	239667	210.07	6880	7230	6870	8980	4840	6910	7062.54	4.76	5801	5800	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2898	52.67	1.14	12	0.57	131.00	6079.00	10500	20230308	-34.29	3500	20220715	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220715	3.42	N	040300	1000	420 억	200058	N	N	N	N
139	20230706	150415	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6970	60	2	0.87	1581801490	223635	196.01	6880	7230	6870	8980	4840	6910	7073.14	4.69	2632	2631	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2927	53.21	1.15	12	0.53	131.00	6079.00	10500	20230308	-33.62	3500	20220715	99.14	10500	-33.62	20230308	5400	29.07	20230103	10500	-33.62	20230308	3500	99.14	20220715	3.42	N	040300	1000	420 억	196889	N	N	N	N
140	20230706	140414	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6980	70	2	1.01	1425882170	201252	176.40	6880	7230	6870	8980	4840	6910	7085.06	4.70	3113	3112	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2932	53.28	1.15	12	0.48	131.00	6079.00	10500	20230308	-33.52	3500	20220715	99.43	10500	-33.52	20230308	5400	29.26	20230103	10500	-33.52	20230308	3500	99.43	20220715	3.42	N	040300	1000	420 억	197370	N	N	N	N
141	20230706	130413	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7090	180	2	2.60	1172348840	165051	144.67	6880	7230	6870	8980	4840	6910	7102.95	4.77	5985	5984	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2978	54.12	1.17	12	0.39	131.00	6079.00	10500	20230308	-32.48	3500	20220715	102.57	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3500	102.57	20220715	3.42	N	040300	1000	420 억	200242	N	N	N	N
142	20230706	120413	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7040	130	2	1.88	1143706670	161003	141.12	6880	7230	6870	8980	4840	6910	7103.64	4.76	5872	5871	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2957	53.74	1.16	12	0.38	131.00	6079.00	10500	20230308	-32.95	3500	20220715	101.14	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3500	101.14	20220715	3.42	N	040300	1000	420 억	200129	N	N	N	N
143	20230706	110416	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7110	200	2	2.89	990324750	139315	122.11	6880	7230	6870	8980	4840	6910	7108.53	4.76	5872	5871	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2986	54.27	1.17	12	0.33	131.00	6079.00	10500	20230308	-32.29	3500	20220715	103.14	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3500	103.14	20220715	3.42	N	040300	1000	420 억	200129	N	N	N	N
144	20230706	100413	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7130	220	2	3.18	795081970	111789	97.98	6880	7230	6870	8980	4840	6910	7112.35	4.75	5266	5265	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2995	54.43	1.17	12	0.27	131.00	6079.00	10500	20230308	-32.10	3500	20220715	103.71	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3500	103.71	20220715	3.42	N	040300	1000	420 억	199523	N	N	N	N
145	20230706	090413	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6870	-40	5	-0.58	12932220	1879	1.65	6880	6910	6870	8980	4840	6910	6882.50	4.62	-9	-9	7056	6982	6876	6802	6696	7020	6840	420	2070	1000	4140	10	1	42000000	2885	52.44	1.13	12	0.00	131.00	6079.00	10500	20230308	-34.57	3500	20220715	96.29	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3500	96.29	20220715	3.42	N	040300	1000	420 억	194248	N	N	N	N
146	20230705	160411	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6910	60	2	0.88	776508240	113089	45.42	6880	6950	6770	8900	4800	6850	6866.34	4.63	309	309	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2902	52.75	1.14	12	0.27	131.00	6079.00	10500	20230308	-34.19	3500	20220715	97.43	10500	-34.19	20230308	5400	27.96	20230103	10500	-34.19	20230308	3500	97.43	20220715	3.45	N	040300	1000	420 억	194257	N	N	N	N
147	20230705	150411	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6920	70	2	1.02	692779620	100980	40.56	6880	6950	6770	8900	4800	6850	6860.56	4.65	1422	2191	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2906	52.82	1.14	12	0.24	131.00	6079.00	10500	20230308	-34.10	3500	20220715	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220715	3.45	N	040300	1000	420 억	195370	N	N	N	N
148	20230705	140406	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6860	10	2	0.15	601446150	87647	35.20	6880	6950	6770	8900	4800	6850	6862.14	4.63	615	1384	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2881	52.37	1.13	12	0.21	131.00	6079.00	10500	20230308	-34.67	3500	20220715	96.00	10500	-34.67	20230308	5400	27.04	20230103	10500	-34.67	20230308	3500	96.00	20220715	3.45	N	040300	1000	420 억	194563	N	N	N	N
149	20230705	130407	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6920	70	2	1.02	485776200	70822	28.45	6880	6950	6770	8900	4800	6850	6859.11	4.55	-2686	-2686	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2906	52.82	1.14	12	0.17	131.00	6079.00	10500	20230308	-34.10	3500	20220715	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220715	3.45	N	040300	1000	420 억	191262	N	N	N	N
150	20230705	120406	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6850	0	3	0.00	334279760	48908	19.64	6880	6910	6770	8900	4800	6850	6834.87	4.56	-2549	-2549	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2877	52.29	1.13	12	0.12	131.00	6079.00	10500	20230308	-34.76	3500	20220715	95.71	10500	-34.76	20230308	5400	26.85	20230103	10500	-34.76	20230308	3500	95.71	20220715	3.45	N	040300	1000	420 억	191399	N	N	N	N
151	20230705	110410	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6800	-50	5	-0.73	145814710	21427	8.61	6880	6910	6770	8900	4800	6850	6805.19	4.59	-1246	-1246	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2856	51.91	1.12	12	0.05	131.00	6079.00	10500	20230308	-35.24	3500	20220715	94.29	10500	-35.24	20230308	5400	25.93	20230103	10500	-35.24	20230308	3500	94.29	20220715	3.45	N	040300	1000	420 억	192702	N	N	N	N
152	20230705	100408	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6840	-10	5	-0.15	74673550	10961	4.40	6880	6910	6770	8900	4800	6850	6812.66	4.60	-692	-692	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2873	52.21	1.13	12	0.03	131.00	6079.00	10500	20230308	-34.86	3500	20220715	95.43	10500	-34.86	20230308	5400	26.67	20230103	10500	-34.86	20230308	3500	95.43	20220715	3.45	N	040300	1000	420 억	193256	N	N	N	N
153	20230705	090408	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6790	-60	5	-0.88	11287660	1654	0.66	6880	6910	6790	8900	4800	6850	6824.46	4.63	419	385	7183	7016	6813	6646	6443	6915	6545	420	2050	1000	4110	10	1	42000000	2852	51.83	1.12	12	0.00	131.00	6079.00	10500	20230308	-35.33	3500	20220715	94.00	10500	-35.33	20230308	5400	25.74	20230103	10500	-35.33	20230308	3500	94.00	20220715	3.45	N	040300	1000	420 억	194367	N	N	N	N
154	20230704	160407	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6850	-50	5	-0.72	1682983040	247908	208.38	6960	6980	6610	8970	4830	6900	6788.71	4.62	-14769	-14809	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2877	52.29	1.13	12	0.59	131.00	6079.00	10500	20230308	-34.76	3500	20220701	95.71	10500	-34.76	20230308	5400	26.85	20230103	10500	-34.76	20230308	3500	95.71	20220715	3.59	N	040300	1000	420 억	193948	N	N	N	N
155	20230704	150403	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6870	-30	5	-0.43	1588327760	234053	196.74	6960	6980	6610	8970	4830	6900	6786.19	4.62	-14599	-14403	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2885	52.44	1.13	12	0.56	131.00	6079.00	10500	20230308	-34.57	3500	20220701	96.29	10500	-34.57	20230308	5400	27.22	20230103	10500	-34.57	20230308	3500	96.29	20220715	3.59	N	040300	1000	420 억	194118	N	N	N	N
156	20230704	140407	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6760	-140	5	-2.03	1381699810	203855	171.35	6960	6980	6610	8970	4830	6900	6777.86	4.74	-9473	-9217	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2839	51.60	1.11	12	0.49	131.00	6079.00	10500	20230308	-35.62	3500	20220701	93.14	10500	-35.62	20230308	5400	25.19	20230103	10500	-35.62	20230308	3500	93.14	20220715	3.59	N	040300	1000	420 억	199244	N	N	N	N
157	20230704	130401	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6750	-150	5	-2.17	1184763380	174543	146.71	6960	6980	6610	8970	4830	6900	6787.80	4.60	-15391	-14489	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2835	51.53	1.11	12	0.42	131.00	6079.00	10500	20230308	-35.71	3500	20220701	92.86	10500	-35.71	20230308	5400	25.00	20230103	10500	-35.71	20230308	3500	92.86	20220715	3.59	N	040300	1000	420 억	193326	N	N	N	N
158	20230704	120404	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6810	-90	5	-1.30	636439490	92992	78.17	6960	6980	6790	8970	4830	6900	6844.02	4.65	-13387	-13368	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2860	51.98	1.12	12	0.22	131.00	6079.00	10500	20230308	-35.14	3500	20220701	94.57	10500	-35.14	20230308	5400	26.11	20230103	10500	-35.14	20230308	3500	94.57	20220715	3.59	N	040300	1000	420 억	195330	N	N	N	N
159	20230704	110400	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6800	-100	5	-1.45	592036260	86471	72.68	6960	6980	6790	8970	4830	6900	6846.65	4.67	-12645	-12626	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2856	51.91	1.12	12	0.21	131.00	6079.00	10500	20230308	-35.24	3500	20220701	94.29	10500	-35.24	20230308	5400	25.93	20230103	10500	-35.24	20230308	3500	94.29	20220715	3.59	N	040300	1000	420 억	196072	N	N	N	N
160	20230704	100359	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6820	-80	5	-1.16	411642180	59974	50.41	6960	6980	6790	8970	4830	6900	6863.68	4.62	-14786	-14569	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2864	52.06	1.12	12	0.14	131.00	6079.00	10500	20230308	-35.05	3500	20220701	94.86	10500	-35.05	20230308	5400	26.30	20230103	10500	-35.05	20230308	3500	94.86	20220715	3.59	N	040300	1000	420 억	193931	N	N	N	N
161	20230704	090400	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6920	20	2	0.29	67515120	9711	8.16	6960	6980	6920	8970	4830	6900	6952.44	4.81	-6881	-6866	7100	7000	6910	6810	6720	6955	6765	420	2070	1000	4140	10	1	42000000	2906	52.82	1.14	12	0.02	131.00	6079.00	10500	20230308	-34.10	3500	20220701	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220715	3.59	N	040300	1000	420 억	201836	N	N	N	N
162	20230703	160356	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6900	0	3	0.00	809302970	116952	43.03	6910	7010	6820	8970	4830	6900	6919.98	4.97	4773	4787	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2898	52.67	1.14	12	0.28	131.00	6079.00	10500	20230308	-34.29	3500	20220630	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220715	3.48	N	040300	1000	420 억	208717	N	N	N	N
163	20230703	150400	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6900	0	3	0.00	749731110	108321	39.85	6910	7010	6820	8970	4830	6900	6921.38	4.95	3773	3787	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2898	52.67	1.14	12	0.26	131.00	6079.00	10500	20230308	-34.29	3500	20220630	97.14	10500	-34.29	20230308	5400	27.78	20230103	10500	-34.29	20230308	3500	97.14	20220715	3.48	N	040300	1000	420 억	207717	N	N	N	N
164	20230703	140358	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6890	-10	5	-0.14	678158950	97959	36.04	6910	7010	6820	8970	4830	6900	6922.89	4.92	2623	2637	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2894	52.60	1.13	12	0.23	131.00	6079.00	10500	20230308	-34.38	3500	20220630	96.86	10500	-34.38	20230308	5400	27.59	20230103	10500	-34.38	20230308	3500	96.86	20220715	3.48	N	040300	1000	420 억	206567	N	N	N	N
165	20230703	130358	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6920	20	2	0.29	547608480	79062	29.09	6910	7010	6820	8970	4830	6900	6926.32	4.93	2944	2959	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2906	52.82	1.14	12	0.19	131.00	6079.00	10500	20230308	-34.10	3500	20220630	97.71	10500	-34.10	20230308	5400	28.15	20230103	10500	-34.10	20230308	3500	97.71	20220715	3.48	N	040300	1000	420 억	206888	N	N	N	N
166	20230703	120359	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6960	60	2	0.87	427954840	61771	22.73	6910	7010	6820	8970	4830	6900	6928.09	4.93	2999	3014	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2923	53.13	1.14	12	0.15	131.00	6079.00	10500	20230308	-33.71	3500	20220630	98.86	10500	-33.71	20230308	5400	28.89	20230103	10500	-33.71	20230308	3500	98.86	20220715	3.48	N	040300	1000	420 억	206943	N	N	N	N
167	20230703	110358	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	7000	100	2	1.45	345466950	49929	18.37	6910	7010	6820	8970	4830	6900	6919.16	4.97	4717	4732	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2940	53.44	1.15	12	0.12	131.00	6079.00	10500	20230308	-33.33	3500	20220630	100.00	10500	-33.33	20230308	5400	29.63	20230103	10500	-33.33	20230308	3500	100.00	20220715	3.48	N	040300	1000	420 억	208661	N	N	N	N
168	20230703	100351	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6980	80	2	1.16	252785210	36653	13.49	6910	6990	6820	8970	4830	6900	6896.71	4.99	5672	5687	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2932	53.28	1.15	12	0.09	131.00	6079.00	10500	20230308	-33.52	3500	20220630	99.43	10500	-33.52	20230308	5400	29.26	20230103	10500	-33.52	20230308	3500	99.43	20220715	3.48	N	040300	1000	420 억	209616	N	N	N	N
169	20230703	090353	50.00	KOSDAQ	방송서비스	N	N	N	N	50	N	6860	-40	5	-0.58	18766430	2719	1.00	6910	6940	6860	8970	4830	6900	6901.96	4.84	-478	-463	7320	7110	6970	6760	6620	7075	6725	420	2070	1000	4140	10	1	42000000	2881	52.37	1.13	12	0.01	131.00	6079.00	10500	20230308	-34.67	3500	20220630	96.00	10500	-34.67	20230308	5400	27.04	20230103	10500	-34.67	20230308	3500	96.00	20220715	3.48	N	040300	1000	420 억	203466	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History