KissMeData/040300/price/prices-20230901.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	20230927	160446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7530	250	2	3.43	2953783540	397944	77.79	7170	7600	7170	9460	5100	7280	7422.57	8.72	-17279	-17279	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3163	57.48	1.24	12	0.95	131.00	6079.00	11460	20230908	-34.29	4955	20221013	51.97	11460	-34.29	20230908	5400	39.44	20230103	11460	-34.29	20230908	4955	51.97	20221013	5.41	N	040300	1000	420 억		366209	N	N	0	N	00	N
3	20230927	150449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7550	270	2	3.71	2702998800	364610	71.27	7170	7600	7170	9460	5100	7280	7413.48	8.70	-18001	-18001	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3171	57.63	1.24	12	0.87	131.00	6079.00	11460	20230908	-34.12	4955	20221013	52.37	11460	-34.12	20230908	5400	39.81	20230103	11460	-34.12	20230908	4955	52.37	20221013	5.41	N	040300	1000	420 억		365487	N	N	0	N	00	N
4	20230927	140449	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7540	260	2	3.57	2091508740	283602	55.44	7170	7560	7170	9460	5100	7280	7374.88	9.29	6771	6771	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3167	57.56	1.24	12	0.68	131.00	6079.00	11460	20230908	-34.21	4955	20221013	52.17	11460	-34.21	20230908	5400	39.63	20230103	11460	-34.21	20230908	4955	52.17	20221013	5.41	N	040300	1000	420 억		390259	N	N	0	N	00	N
5	20230927	130445	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7500	220	2	3.02	1734590840	235952	46.12	7170	7520	7170	9460	5100	7280	7351.53	9.72	24917	24917	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3150	57.25	1.23	12	0.56	131.00	6079.00	11460	20230908	-34.55	4955	20221013	51.36	11460	-34.55	20230908	5400	38.89	20230103	11460	-34.55	20230908	4955	51.36	20221013	5.41	N	040300	1000	420 억		408405	N	N	0	N	00	N
6	20230927	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7370	90	2	1.24	1321886420	180653	35.31	7170	7400	7170	9460	5100	7280	7317.32	9.96	34923	34923	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3095	56.26	1.21	12	0.43	131.00	6079.00	11460	20230908	-35.69	4955	20221013	48.74	11460	-35.69	20230908	5400	36.48	20230103	11460	-35.69	20230908	4955	48.74	20221013	5.41	N	040300	1000	420 억		418411	N	N	0	N	00	N
7	20230927	110448	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7320	40	2	0.55	1162462420	159020	31.08	7170	7400	7170	9460	5100	7280	7310.21	9.84	29681	29642	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3074	55.88	1.20	12	0.38	131.00	6079.00	11460	20230908	-36.13	4955	20221013	47.73	11460	-36.13	20230908	5400	35.56	20230103	11460	-36.13	20230908	4955	47.73	20221013	5.41	N	040300	1000	420 억		413169	N	N	0	N	00	N
8	20230927	100444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7360	80	2	1.10	942922820	129129	25.24	7170	7400	7170	9460	5100	7280	7302.22	9.68	23033	23033	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3091	56.18	1.21	12	0.31	131.00	6079.00	11460	20230908	-35.78	4955	20221013	48.54	11460	-35.78	20230908	5400	36.30	20230103	11460	-35.78	20230908	4955	48.54	20221013	5.41	N	040300	1000	420 억		406521	N	N	0	N	00	N
9	20230927	090452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7330	50	2	0.69	342748440	47503	9.29	7170	7340	7170	9460	5100	7280	7214.98	9.53	16658	11585	8000	7640	7460	7100	6920	7550	7010	420	2180	1000	4360	10	1	42000000	3079	55.95	1.21	12	0.11	131.00	6079.00	11460	20230908	-36.04	4955	20221013	47.93	11460	-36.04	20230908	5400	35.74	20230103	11460	-36.04	20230908	4955	47.93	20221013	5.41	N	040300	1000	420 억		400146	N	N	0	N	00	N
10	20230926	160444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7280	-180	5	-2.41	3594194620	479551	71.65	7440	7820	7280	9690	5230	7460	7497.37	9.07	42553	45096	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3058	55.57	1.20	12	1.14	131.00	6079.00	11460	20230908	-36.47	4955	20221013	46.92	11460	-36.47	20230908	5400	34.81	20230103	11460	-36.47	20230908	4955	46.92	20221013	5.57	N	040300	1000	420 억		380945	N	N	0	N	00	N
11	20230926	150447	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7400	-60	5	-0.80	3083700610	409720	61.22	7440	7820	7310	9690	5230	7460	7526.36	8.79	30701	32055	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3108	56.49	1.22	12	0.98	131.00	6079.00	11460	20230908	-35.43	4955	20221013	49.34	11460	-35.43	20230908	5400	37.04	20230103	11460	-35.43	20230908	4955	49.34	20221013	5.57	N	040300	1000	420 억		369093	N	N	0	N	00	N
12	20230926	140441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7380	-80	5	-1.07	2792507870	370290	55.33	7440	7820	7310	9690	5230	7460	7541.41	8.59	22219	18719	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3100	56.34	1.21	12	0.88	131.00	6079.00	11460	20230908	-35.60	4955	20221013	48.94	11460	-35.60	20230908	5400	36.67	20230103	11460	-35.60	20230908	4955	48.94	20221013	5.57	N	040300	1000	420 억		360611	N	N	0	N	00	N
13	20230926	130442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7400	-60	5	-0.80	2570259470	340123	50.82	7440	7820	7310	9690	5230	7460	7556.85	8.04	-904	-625	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3108	56.49	1.22	12	0.81	131.00	6079.00	11460	20230908	-35.43	4955	20221013	49.34	11460	-35.43	20230908	5400	37.04	20230103	11460	-35.43	20230908	4955	49.34	20221013	5.57	N	040300	1000	420 억		337488	N	N	0	N	00	N
14	20230926	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7460	0	3	0.00	2246188700	296283	44.27	7440	7820	7430	9690	5230	7460	7581.23	8.07	750	750	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3133	56.95	1.23	12	0.71	131.00	6079.00	11460	20230908	-34.90	4955	20221013	50.55	11460	-34.90	20230908	5400	38.15	20230103	11460	-34.90	20230908	4955	50.55	20221013	5.57	N	040300	1000	420 억		339142	N	N	0	N	00	N
15	20230926	110444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7520	60	2	0.80	1998500590	263154	39.32	7440	7820	7430	9690	5230	7460	7594.42	8.30	10286	10286	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3158	57.40	1.24	12	0.63	131.00	6079.00	11460	20230908	-34.38	4955	20221013	51.77	11460	-34.38	20230908	5400	39.26	20230103	11460	-34.38	20230908	4955	51.77	20221013	5.57	N	040300	1000	420 억		348678	N	N	0	N	00	N
16	20230926	100442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7570	110	2	1.47	1608986140	211379	31.58	7440	7820	7430	9690	5230	7460	7611.85	8.43	15832	15832	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3179	57.79	1.25	12	0.50	131.00	6079.00	11460	20230908	-33.94	4955	20221013	52.77	11460	-33.94	20230908	5400	40.19	20230103	11460	-33.94	20230908	4955	52.77	20221013	5.57	N	040300	1000	420 억		354224	N	N	0	N	00	N
17	20230926	090442	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7580	120	2	1.61	241431100	32244	4.82	7440	7600	7430	9690	5230	7460	7487.63	8.52	19263	14652	7966	7712	7586	7332	7206	7650	7270	420	2230	1000	4470	10	1	42000000	3184	57.86	1.25	12	0.08	131.00	6079.00	11460	20230908	-33.86	4955	20221013	52.98	11460	-33.86	20230908	5400	40.37	20230103	11460	-33.86	20230908	4955	52.98	20221013	5.57	N	040300	1000	420 억		357655	N	N	0	N	00	N
18	20230925	160443	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7460	-450	5	-5.69	4922514620	646985	106.66	7780	7840	7460	10280	5540	7910	7610.65	7.95	68542	73018	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3133	56.95	1.23	12	1.54	131.00	6079.00	11460	20230908	-34.90	4955	20221013	50.55	11460	-34.90	20230908	5400	38.15	20230103	11460	-34.90	20230908	4955	50.55	20221013	5.48	N	040300	1000	420 억		333919	N	N	0	N	00	N
19	20230925	150446	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7500	-410	5	-5.18	4371777740	573472	94.54	7780	7840	7500	10280	5540	7910	7623.35	7.54	51446	51449	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3150	57.25	1.23	12	1.37	131.00	6079.00	11460	20230908	-34.55	4955	20221013	51.36	11460	-34.55	20230908	5400	38.89	20230103	11460	-34.55	20230908	4955	51.36	20221013	5.48	N	040300	1000	420 억		316823	N	N	0	N	00	N
20	20230925	140438	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7580	-330	5	-4.17	3602600290	471446	77.72	7780	7840	7530	10280	5540	7910	7641.59	6.98	27895	24987	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3184	57.86	1.25	12	1.12	131.00	6079.00	11460	20230908	-33.86	4955	20221013	52.98	11460	-33.86	20230908	5400	40.37	20230103	11460	-33.86	20230908	4955	52.98	20221013	5.48	N	040300	1000	420 억		293272	N	N	0	N	00	N
21	20230925	130440	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7570	-340	5	-4.30	3126449950	408766	67.39	7780	7840	7530	10280	5540	7910	7648.50	6.87	23285	22080	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3179	57.79	1.25	12	0.97	131.00	6079.00	11460	20230908	-33.94	4955	20221013	52.77	11460	-33.94	20230908	5400	40.19	20230103	11460	-33.94	20230908	4955	52.77	20221013	5.48	N	040300	1000	420 억		288662	N	N	0	N	00	N
22	20230925	120444	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7640	-270	5	-3.41	2715708210	354445	58.43	7780	7840	7550	10280	5540	7910	7661.86	6.58	11013	11182	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3209	58.32	1.26	12	0.84	131.00	6079.00	11460	20230908	-33.33	4955	20221013	54.19	11460	-33.33	20230908	5400	41.48	20230103	11460	-33.33	20230908	4955	54.19	20221013	5.48	N	040300	1000	420 억		276390	N	N	0	N	00	N
23	20230925	110439	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7610	-300	5	-3.79	2437155910	317776	52.39	7780	7840	7550	10280	5540	7910	7669.41	6.55	9676	9677	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3196	58.09	1.25	12	0.76	131.00	6079.00	11460	20230908	-33.60	4955	20221013	53.58	11460	-33.60	20230908	5400	40.93	20230103	11460	-33.60	20230908	4955	53.58	20221013	5.48	N	040300	1000	420 억		275053	N	N	0	N	00	N
24	20230925	100441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7610	-300	5	-3.79	1867285280	243620	40.16	7780	7840	7550	10280	5540	7910	7664.74	6.38	2411	2372	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3196	58.09	1.25	12	0.58	131.00	6079.00	11460	20230908	-33.60	4955	20221013	53.58	11460	-33.60	20230908	5400	40.93	20230103	11460	-33.60	20230908	4955	53.58	20221013	5.48	N	040300	1000	420 억		267788	N	N	0	N	00	N
25	20230925	090441	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7720	-190	5	-2.40	472813130	61113	10.07	7780	7840	7660	10280	5540	7910	7736.68	6.31	-434	-433	8290	8100	7910	7720	7530	8195	7815	420	2370	1000	4740	10	1	42000000	3242	58.93	1.27	12	0.15	131.00	6079.00	11460	20230908	-32.64	4955	20221013	55.80	11460	-32.64	20230908	5400	42.96	20230103	11460	-32.64	20230908	4955	55.80	20221013	5.48	N	040300	1000	420 억		264943	N	N	0	N	00	N
26	20230922	160455	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7910	-10	5	-0.13	4656772230	590857	27.27	7720	8100	7720	10290	5550	7920	7881.32	6.32	63569	61070	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3322	60.38	1.30	12	1.41	131.00	6079.00	11460	20230908	-30.98	4955	20221013	59.64	11460	-30.98	20230908	5400	46.48	20230103	11460	-30.98	20230908	4955	59.64	20221013	5.36	N	040300	1000	420 억		265377	N	N	0	N	00	N
27	20230922	150452	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7940	20	2	0.25	4151330990	526837	24.32	7720	8100	7720	10290	5550	7920	7879.72	6.52	72227	68063	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3335	60.61	1.31	12	1.25	131.00	6079.00	11460	20230908	-30.72	4955	20221013	60.24	11460	-30.72	20230908	5400	47.04	20230103	11460	-30.72	20230908	4955	60.24	20221013	5.36	N	040300	1000	420 억		274035	N	N	0	N	00	N
28	20230922	140454	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7880	-40	5	-0.51	3717451710	472121	21.79	7720	8100	7720	10290	5550	7920	7873.93	6.62	76390	72023	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3310	60.15	1.30	12	1.12	131.00	6079.00	11460	20230908	-31.24	4955	20221013	59.03	11460	-31.24	20230908	5400	45.93	20230103	11460	-31.24	20230908	4955	59.03	20221013	5.36	N	040300	1000	420 억		278198	N	N	0	N	00	N
29	20230922	130427	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7840	-80	5	-1.01	3421509010	434602	20.06	7720	8100	7720	10290	5550	7920	7872.73	6.23	59693	55720	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3293	59.85	1.29	12	1.03	131.00	6079.00	11460	20230908	-31.59	4955	20221013	58.22	11460	-31.59	20230908	5400	45.19	20230103	11460	-31.59	20230908	4955	58.22	20221013	5.36	N	040300	1000	420 억		261501	N	N	0	N	00	N
30	20230922	120423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7830	-90	5	-1.14	2873585350	364559	16.83	7720	8100	7720	10290	5550	7920	7882.35	5.86	44287	41788	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3289	59.77	1.29	12	0.87	131.00	6079.00	11460	20230908	-31.68	4955	20221013	58.02	11460	-31.68	20230908	5400	45.00	20230103	11460	-31.68	20230908	4955	58.02	20221013	5.36	N	040300	1000	420 억		246095	N	N	0	N	00	N
31	20230922	110424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7980	60	2	0.76	2335419360	296442	13.68	7720	8100	7720	10290	5550	7920	7878.15	5.79	41175	38676	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3352	60.92	1.31	12	0.71	131.00	6079.00	11460	20230908	-30.37	4955	20221013	61.05	11460	-30.37	20230908	5400	47.78	20230103	11460	-30.37	20230908	4955	61.05	20221013	5.36	N	040300	1000	420 억		242983	N	N	0	N	00	N
32	20230922	100424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7980	60	2	0.76	1757040230	224041	10.34	7720	8000	7720	10290	5550	7920	7842.45	5.79	41286	38787	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3352	60.92	1.31	12	0.53	131.00	6079.00	11460	20230908	-30.37	4955	20221013	61.05	11460	-30.37	20230908	5400	47.78	20230103	11460	-30.37	20230908	4955	61.05	20221013	5.36	N	040300	1000	420 억		243094	N	N	0	N	00	N
33	20230922	090419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7760	-160	5	-2.02	411635680	53170	2.45	7720	7800	7720	10290	5550	7920	7741.46	5.08	11466	10983	9253	8586	8253	7586	7253	8420	7420	420	2370	1000	4750	10	1	42000000	3259	59.24	1.28	12	0.13	131.00	6079.00	11460	20230908	-32.29	4955	20221013	56.61	11460	-32.29	20230908	5400	43.70	20230103	11460	-32.29	20230908	4955	56.61	20221013	5.36	N	040300	1000	420 억		213274	N	N	0	N	00	N
34	20230921	160425	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	7920	-370	5	-4.46	18191583420	2139489	345.88	8650	8920	7920	10770	5810	8290	8509.69	4.79	-128216	-124014	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3326	60.46	1.30	12	5.09	131.00	6079.00	11460	20230908	-30.89	4955	20221013	59.84	11460	-30.89	20230908	5400	46.67	20230103	11460	-30.89	20230908	4955	59.84	20221013	5.21	N	040300	1000	420 억		201276	N	N	0	N	00	N
35	20230921	150419	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8020	-270	5	-3.26	17475108470	2049356	331.31	8650	8920	7970	10770	5810	8290	8527.27	4.71	-131865	-128195	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3368	61.22	1.32	12	4.88	131.00	6079.00	11460	20230908	-30.02	4955	20221013	61.86	11460	-30.02	20230908	5400	48.52	20230103	11460	-30.02	20230908	4955	61.86	20221013	5.21	N	040300	1000	420 억		197627	N	N	0	N	00	N
36	20230921	140423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8140	-150	5	-1.81	16423240220	1918716	310.19	8650	8920	8000	10770	5810	8290	8559.67	4.97	-120795	-117660	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3419	62.14	1.34	12	4.57	131.00	6079.00	11460	20230908	-28.97	4955	20221013	64.28	11460	-28.97	20230908	5400	50.74	20230103	11460	-28.97	20230908	4955	64.28	20221013	5.21	N	040300	1000	420 억		208697	N	N	0	N	00	N
37	20230921	130418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8040	-250	5	-3.02	15708893910	1830220	295.88	8650	8920	8030	10770	5810	8290	8583.26	4.99	-119856	-116201	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3377	61.37	1.32	12	4.36	131.00	6079.00	11460	20230908	-29.84	4955	20221013	62.26	11460	-29.84	20230908	5400	48.89	20230103	11460	-29.84	20230908	4955	62.26	20221013	5.21	N	040300	1000	420 억		209636	N	N	0	N	00	N
38	20230921	120416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8330	40	2	0.48	14257266360	1653143	267.25	8650	8920	8290	10770	5810	8290	8624.59	5.14	-113505	-109764	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3499	63.59	1.37	12	3.94	131.00	6079.00	11460	20230908	-27.31	4955	20221013	68.11	11460	-27.31	20230908	5400	54.26	20230103	11460	-27.31	20230908	4955	68.11	20221013	5.21	N	040300	1000	420 억		215987	N	N	0	N	00	N
39	20230921	110426	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8490	200	2	2.41	13211391590	1528877	247.17	8650	8920	8400	10770	5810	8290	8641.53	5.18	-111984	-108242	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3566	64.81	1.40	12	3.64	131.00	6079.00	11460	20230908	-25.92	4955	20221013	71.34	11460	-25.92	20230908	5400	57.22	20230103	11460	-25.92	20230908	4955	71.34	20221013	5.21	N	040300	1000	420 억		217508	N	N	0	N	00	N
40	20230921	100418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8460	170	2	2.05	12176927680	1407020	227.47	8650	8920	8400	10770	5810	8290	8654.73	4.94	-122192	-117419	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3553	64.58	1.39	12	3.35	131.00	6079.00	11460	20230908	-26.18	4955	20221013	70.74	11460	-26.18	20230908	5400	56.67	20230103	11460	-26.18	20230908	4955	70.74	20221013	5.21	N	040300	1000	420 억		207300	N	N	0	N	00	N
41	20230921	090424	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8740	450	2	5.43	5293228120	605521	97.89	8650	8920	8610	10770	5810	8290	8742.54	5.48	-99131	-91079	8516	8402	8236	8122	7956	8460	8180	420	2480	1000	4970	10	1	42000000	3671	66.72	1.44	12	1.44	131.00	6079.00	11460	20230908	-23.73	4955	20221013	76.39	11460	-23.73	20230908	5400	61.85	20230103	11460	-23.73	20230908	4955	76.39	20221013	5.21	N	040300	1000	420 억		230361	N	N	0	N	00	N
42	20230920	160423	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8290	70	2	0.85	4981126630	608169	81.10	8250	8350	8070	10680	5760	8220	8189.78	7.81	68180	69733	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3482	63.28	1.36	12	1.45	131.00	6079.00	11460	20230908	-27.66	4955	20221013	67.31	11460	-27.66	20230908	5400	53.52	20230103	11460	-27.66	20230908	4365	89.92	20220920	5.17	N	040300	1000	420 억		327844	N	N	0	N	00	N
43	20230920	150413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8210	-10	5	-0.12	4429541130	541273	72.18	8250	8350	8070	10680	5760	8220	8183.53	7.91	72762	73861	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3448	62.67	1.35	12	1.29	131.00	6079.00	11460	20230908	-28.36	4955	20221013	65.69	11460	-28.36	20230908	5400	52.04	20230103	11460	-28.36	20230908	4365	88.09	20220920	5.17	N	040300	1000	420 억		332426	N	N	0	N	00	N
44	20230920	140417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8270	50	2	0.61	3904165920	477184	63.63	8250	8350	8070	10680	5760	8220	8181.64	7.93	73539	73540	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3473	63.13	1.36	12	1.14	131.00	6079.00	11460	20230908	-27.84	4955	20221013	66.90	11460	-27.84	20230908	5400	53.15	20230103	11460	-27.84	20230908	4365	89.46	20220920	5.17	N	040300	1000	420 억		333203	N	N	0	N	00	N
45	20230920	130416	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8260	40	2	0.49	3531613750	432076	57.62	8250	8350	8070	10680	5760	8220	8173.55	8.04	78216	77537	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3469	63.05	1.36	12	1.03	131.00	6079.00	11460	20230908	-27.92	4955	20221013	66.70	11460	-27.92	20230908	5400	52.96	20230103	11460	-27.92	20230908	4365	89.23	20220920	5.17	N	040300	1000	420 억		337880	N	N	0	N	00	N
46	20230920	120414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8180	-40	5	-0.49	3296349760	403493	53.81	8250	8350	8070	10680	5760	8220	8169.48	8.06	78731	78732	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3436	62.44	1.35	12	0.96	131.00	6079.00	11460	20230908	-28.62	4955	20221013	65.09	11460	-28.62	20230908	5400	51.48	20230103	11460	-28.62	20230908	4365	87.40	20220920	5.17	N	040300	1000	420 억		338395	N	N	0	N	00	N
47	20230920	110418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8230	10	2	0.12	2932666930	359055	47.88	8250	8350	8070	10680	5760	8220	8167.68	8.18	83752	83753	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3457	62.82	1.35	12	0.85	131.00	6079.00	11460	20230908	-28.18	4955	20221013	66.09	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	4365	88.55	20220920	5.17	N	040300	1000	420 억		343416	N	N	0	N	00	N
48	20230920	100410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8080	-140	5	-1.70	2162947670	265277	35.38	8250	8350	8070	10680	5760	8220	8153.44	7.87	71017	71018	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3394	61.68	1.33	12	0.63	131.00	6079.00	11460	20230908	-29.49	4955	20221013	63.07	11460	-29.49	20230908	5400	49.63	20230103	11460	-29.49	20230908	4365	85.11	20220920	5.17	N	040300	1000	420 억		330681	N	N	0	N	00	N
49	20230920	090415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8230	10	2	0.12	457128730	55229	7.37	8250	8350	8200	10680	5760	8220	8277.40	6.15	-1454	-1453	8966	8592	8386	8012	7806	8490	7910	420	2460	1000	4930	10	1	42000000	3457	62.82	1.35	12	0.13	131.00	6079.00	11460	20230908	-28.18	4955	20221013	66.09	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	4365	88.55	20220920	5.17	N	040300	1000	420 억		258210	N	N	0	N	00	N
50	20230919	160413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8220	-430	5	-4.97	6173668640	733724	83.69	8610	8760	8180	11240	6060	8650	8414.31	6.15	-45532	-43757	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3452	62.75	1.35	12	1.75	131.00	6079.00	11460	20230908	-28.27	4365	20220920	88.32	11460	-28.27	20230908	5400	52.22	20230103	11460	-28.27	20230908	3815	115.47	20220919	5.13	N	040300	1000	420 억		258390	N	N	0	N	00	N
51	20230919	150413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8230	-420	5	-4.86	5516852810	653827	74.58	8610	8760	8220	11240	6060	8650	8437.75	6.44	-33505	-33836	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3457	62.82	1.35	12	1.56	131.00	6079.00	11460	20230908	-28.18	4365	20220920	88.55	11460	-28.18	20230908	5400	52.41	20230103	11460	-28.18	20230908	3815	115.73	20220919	5.13	N	040300	1000	420 억		270417	N	N	0	N	00	N
52	20230919	140411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8390	-260	5	-3.01	4106805370	484016	55.21	8610	8760	8370	11240	6060	8650	8484.82	6.43	-33711	-33198	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3524	64.05	1.38	12	1.15	131.00	6079.00	11460	20230908	-26.79	4365	20220920	92.21	11460	-26.79	20230908	5400	55.37	20230103	11460	-26.79	20230908	3815	119.92	20220919	5.13	N	040300	1000	420 억		270211	N	N	0	N	00	N
53	20230919	130406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8430	-220	5	-2.54	3613557170	425265	48.51	8610	8760	8370	11240	6060	8650	8497.15	6.74	-20707	-20101	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3541	64.35	1.39	12	1.01	131.00	6079.00	11460	20230908	-26.44	4365	20220920	93.13	11460	-26.44	20230908	5400	56.11	20230103	11460	-26.44	20230908	3815	120.97	20220919	5.13	N	040300	1000	420 억		283215	N	N	0	N	00	N
54	20230919	120418	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8390	-260	5	-3.01	3109487400	365452	41.68	8610	8760	8370	11240	6060	8650	8508.57	7.12	-4918	-3103	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3524	64.05	1.38	12	0.87	131.00	6079.00	11460	20230908	-26.79	4365	20220920	92.21	11460	-26.79	20230908	5400	55.37	20230103	11460	-26.79	20230908	3815	119.92	20220919	5.13	N	040300	1000	420 억		299004	N	N	0	N	00	N
55	20230919	110417	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8380	-270	5	-3.12	2573437830	301653	34.41	8610	8760	8370	11240	6060	8650	8531.08	7.01	-9480	-7665	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3520	63.97	1.38	12	0.72	131.00	6079.00	11460	20230908	-26.88	4365	20220920	91.98	11460	-26.88	20230908	5400	55.19	20230103	11460	-26.88	20230908	3815	119.66	20220919	5.13	N	040300	1000	420 억		294442	N	N	0	N	00	N
56	20230919	100414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8560	-90	5	-1.04	1282210120	148915	16.99	8610	8760	8520	11240	6060	8650	8610.32	6.72	-21599	-21599	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3595	65.34	1.41	12	0.35	131.00	6079.00	11460	20230908	-25.31	4365	20220920	96.11	11460	-25.31	20230908	5400	58.52	20230103	11460	-25.31	20230908	3815	124.38	20220919	5.13	N	040300	1000	420 억		282323	N	N	0	N	00	N
57	20230919	090413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8690	40	2	0.46	84336080	9770	1.11	8610	8710	8610	11240	6060	8650	8631.96	7.20	-1363	-1168	9223	8936	8663	8376	8103	9080	8520	420	2590	1000	5190	10	1	42000000	3650	66.34	1.43	12	0.02	131.00	6079.00	11460	20230908	-24.17	4365	20220920	99.08	11460	-24.17	20230908	5400	60.93	20230103	11460	-24.17	20230908	3815	127.79	20220919	5.13	N	040300	1000	420 억		302559	N	N	0	N	00	N
58	20230918	160415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8650	90	2	1.05	7555150430	866119	89.96	8440	8950	8390	11120	6000	8560	8723.14	7.24	48778	50196	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3633	66.03	1.42	12	2.06	131.00	6079.00	11460	20230908	-24.52	3815	20220919	126.74	11460	-24.52	20230908	5400	60.19	20230103	11460	-24.52	20230908	3815	126.74	20220919	5.19	N	040300	1000	420 억		303922	N	N	0	N	00	N
59	20230918	150411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8630	70	2	0.82	7049015340	807316	83.85	8440	8950	8390	11120	6000	8560	8731.54	7.36	54084	55502	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3625	65.88	1.42	12	1.92	131.00	6079.00	11460	20230908	-24.69	3815	20220919	126.21	11460	-24.69	20230908	5400	59.81	20230103	11460	-24.69	20230908	3815	126.21	20220919	5.19	N	040300	1000	420 억		309228	N	N	0	N	00	N
60	20230918	140422	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8720	160	2	1.87	6449026430	738052	76.66	8440	8950	8390	11120	6000	8560	8738.04	7.44	57185	58603	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3662	66.56	1.43	12	1.76	131.00	6079.00	11460	20230908	-23.91	3815	20220919	128.57	11460	-23.91	20230908	5400	61.48	20230103	11460	-23.91	20230908	3815	128.57	20220919	5.19	N	040300	1000	420 억		312329	N	N	0	N	00	N
61	20230918	130412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8710	150	2	1.75	5669932440	648270	67.33	8440	8950	8390	11120	6000	8560	8746.41	7.30	51574	53171	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3658	66.49	1.43	12	1.54	131.00	6079.00	11460	20230908	-24.00	3815	20220919	128.31	11460	-24.00	20230908	5400	61.30	20230103	11460	-24.00	20230908	3815	128.31	20220919	5.19	N	040300	1000	420 억		306718	N	N	0	N	00	N
62	20230918	120413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8740	180	2	2.10	5053760870	577167	59.95	8440	8950	8390	11120	6000	8560	8756.34	6.87	33554	34171	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3671	66.72	1.44	12	1.37	131.00	6079.00	11460	20230908	-23.73	3815	20220919	129.10	11460	-23.73	20230908	5400	61.85	20230103	11460	-23.73	20230908	3815	129.10	20220919	5.19	N	040300	1000	420 억		288698	N	N	0	N	00	N
63	20230918	110415	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8810	250	2	2.92	4443885510	507575	52.72	8440	8950	8390	11120	6000	8560	8755.34	6.88	33849	34299	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3700	67.25	1.45	12	1.21	131.00	6079.00	11460	20230908	-23.12	3815	20220919	130.93	11460	-23.12	20230908	5400	63.15	20230103	11460	-23.12	20230908	3815	130.93	20220919	5.19	N	040300	1000	420 억		288993	N	N	0	N	00	N
64	20230918	100410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8770	210	2	2.45	3903935120	445830	46.31	8440	8950	8390	11120	6000	8560	8756.80	6.72	27104	27054	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3683	66.95	1.44	12	1.06	131.00	6079.00	11460	20230908	-23.47	3815	20220919	129.88	11460	-23.47	20230908	5400	62.41	20230103	11460	-23.47	20230908	3815	129.88	20220919	5.19	N	040300	1000	420 억		282248	N	N	0	N	00	N
65	20230918	090406	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8570	10	2	0.12	400527240	47353	4.92	8440	8570	8390	11120	6000	8560	8457.12	6.23	6441	6559	9180	8870	8620	8310	8060	9025	8465	420	2560	1000	5130	10	1	42000000	3599	65.42	1.41	12	0.11	131.00	6079.00	11460	20230908	-25.22	3815	20220919	124.64	11460	-25.22	20230908	5400	58.70	20230103	11460	-25.22	20230908	3815	124.64	20220919	5.19	N	040300	1000	420 억		261585	N	N	0	N	00	N
66	20230915	160411	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8560	-100	5	-1.15	8104343180	935534	85.72	8500	8930	8370	11250	6070	8660	8662.92	6.06	-61484	-63559	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3595	65.34	1.41	12	2.23	131.00	6079.00	11460	20230908	-25.31	3710	20220916	130.73	11460	-25.31	20230908	5400	58.52	20230103	11460	-25.31	20230908	3660	133.88	20220915	5.13	N	040300	1000	420 억		254464	N	N	0	N	00	N
67	20230915	150412	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8580	-80	5	-0.92	7640683340	881322	80.75	8500	8930	8370	11250	6070	8660	8669.57	6.07	-61077	-63832	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3604	65.50	1.41	12	2.10	131.00	6079.00	11460	20230908	-25.13	3710	20220916	131.27	11460	-25.13	20230908	5400	58.89	20230103	11460	-25.13	20230908	3660	134.43	20220915	5.13	N	040300	1000	420 억		254871	N	N	0	N	00	N
68	20230915	140410	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8650	-10	5	-0.12	6983058020	804738	73.74	8500	8930	8370	11250	6070	8660	8677.43	6.00	-64096	-66801	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3633	66.03	1.42	12	1.92	131.00	6079.00	11460	20230908	-24.52	3710	20220916	133.15	11460	-24.52	20230908	5400	60.19	20230103	11460	-24.52	20230908	3660	136.34	20220915	5.13	N	040300	1000	420 억		251852	N	N	0	N	00	N
69	20230915	130408	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8720	60	2	0.69	6429358210	740674	67.87	8500	8930	8370	11250	6070	8660	8680.42	5.80	-72385	-75090	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3662	66.56	1.43	12	1.76	131.00	6079.00	11460	20230908	-23.91	3710	20220916	135.04	11460	-23.91	20230908	5400	61.48	20230103	11460	-23.91	20230908	3660	138.25	20220915	5.13	N	040300	1000	420 억		243563	N	N	0	N	00	N
70	20230915	120413	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8660	0	3	0.00	6016406840	693152	63.51	8500	8930	8370	11250	6070	8660	8679.78	5.90	-68038	-70743	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3637	66.11	1.42	12	1.65	131.00	6079.00	11460	20230908	-24.43	3710	20220916	133.42	11460	-24.43	20230908	5400	60.37	20230103	11460	-24.43	20230908	3660	136.61	20220915	5.13	N	040300	1000	420 억		247910	N	N	0	N	00	N
71	20230915	110414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8900	240	2	2.77	3913092040	453903	41.59	8500	8930	8370	11250	6070	8660	8620.98	6.84	-28754	-31459	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3738	67.94	1.46	12	1.08	131.00	6079.00	11460	20230908	-22.34	3710	20220916	139.89	11460	-22.34	20230908	5400	64.81	20230103	11460	-22.34	20230908	3660	143.17	20220915	5.13	N	040300	1000	420 억		287194	N	N	0	N	00	N
72	20230915	100414	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8620	-40	5	-0.46	2382096230	279188	25.58	8500	8710	8370	11250	6070	8660	8532.21	7.02	-20975	-23680	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3620	65.80	1.42	12	0.66	131.00	6079.00	11460	20230908	-24.78	3710	20220916	132.35	11460	-24.78	20230908	5400	59.63	20230103	11460	-24.78	20230908	3660	135.52	20220915	5.13	N	040300	1000	420 억		294973	N	N	0	N	00	N
73	20230915	090407	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	8430	-230	5	-2.66	835645810	98389	9.02	8500	8660	8430	11250	6070	8660	8493.22	7.00	-21774	-24530	9026	8842	8556	8372	8086	8935	8465	420	2590	1000	5190	10	1	42000000	3541	64.35	1.39	12	0.23	131.00	6079.00	11460	20230908	-26.44	3710	20220916	127.22	11460	-26.44	20230908	5400	56.11	20230103	11460	-26.44	20230908	3660	130.33	20220915	5.13	N	040300	1000	420 억		294174	N	N	0	N	00	N
74	20230914	160412	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8660	120	2	1.41	9088649620	1070170	83.89	8530	8740	8270	11100	5980	8540	8492.17	7.50	78845	79998	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3637	66.11	1.42	12	2.55	131.00	6079.00	11460	20230908	-24.43	3660	20220915	136.61	11460	-24.43	20230908	5400	60.37	20230103	11460	-24.43	20230908	3640	137.91	20220914	4.94	N	040300	1000	420 억		314795	N	N	0	N	00	N
75	20230914	150404	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8630	90	2	1.05	8544451810	1007241	78.96	8530	8740	8270	11100	5980	8540	8483.03	7.74	89115	89115	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3625	65.88	1.42	12	2.40	131.00	6079.00	11460	20230908	-24.69	3660	20220915	135.79	11460	-24.69	20230908	5400	59.81	20230103	11460	-24.69	20230908	3640	137.09	20220914	4.94	N	040300	1000	420 억		325065	N	N	0	N	00	N
76	20230914	140404	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8540	0	3	0.00	6790552290	804640	63.08	8530	8640	8270	11100	5980	8540	8439.24	7.56	81434	81434	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3587	65.19	1.40	12	1.92	131.00	6079.00	11460	20230908	-25.48	3660	20220915	133.33	11460	-25.48	20230908	5400	58.15	20230103	11460	-25.48	20230908	3640	134.62	20220914	4.94	N	040300	1000	420 억		317384	N	N	0	N	00	N
77	20230914	130401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8500	-40	5	-0.47	5944980170	705494	55.30	8530	8640	8270	11100	5980	8540	8426.69	7.97	98768	93481	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3570	64.89	1.40	12	1.68	131.00	6079.00	11460	20230908	-25.83	3660	20220915	132.24	11460	-25.83	20230908	5400	57.41	20230103	11460	-25.83	20230908	3640	133.52	20220914	4.94	N	040300	1000	420 억		334718	N	N	0	N	00	N
78	20230914	120412	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8420	-120	5	-1.41	5216505580	619651	48.57	8530	8640	8270	11100	5980	8540	8418.46	7.57	82109	80798	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3536	64.27	1.39	12	1.48	131.00	6079.00	11460	20230908	-26.53	3660	20220915	130.05	11460	-26.53	20230908	5400	55.93	20230103	11460	-26.53	20230908	3640	131.32	20220914	4.94	N	040300	1000	420 억		318059	N	N	0	N	00	N
79	20230914	110405	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8340	-200	5	-2.34	4464419600	529938	41.54	8530	8640	8270	11100	5980	8540	8424.42	6.56	39677	39510	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3503	63.66	1.37	12	1.26	131.00	6079.00	11460	20230908	-27.23	3660	20220915	127.87	11460	-27.23	20230908	5400	54.44	20230103	11460	-27.23	20230908	3640	129.12	20220914	4.94	N	040300	1000	420 억		275627	N	N	0	N	00	N
80	20230914	100400	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8500	-40	5	-0.47	2347879810	276321	21.66	8530	8640	8400	11100	5980	8540	8496.93	6.20	24417	24417	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3570	64.89	1.40	12	0.66	131.00	6079.00	11460	20230908	-25.83	3660	20220915	132.24	11460	-25.83	20230908	5400	57.41	20230103	11460	-25.83	20230908	3640	133.52	20220914	4.94	N	040300	1000	420 억		260367	N	N	0	N	00	N
81	20230914	090408	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8550	10	2	0.12	335341100	39221	3.07	8530	8620	8530	11100	5980	8540	8550.04	5.42	-8399	-7671	9193	8866	8683	8356	8173	8775	8265	420	2560	1000	5120	10	1	42000000	3591	65.27	1.41	12	0.09	131.00	6079.00	11460	20230908	-25.39	3660	20220915	133.61	11460	-25.39	20230908	5400	58.33	20230103	11460	-25.39	20230908	3640	134.89	20220914	4.94	N	040300	1000	420 억		227551	N	N	0	N	00	N
82	20230913	160409	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8540	-380	5	-4.26	10811009190	1237592	82.97	8710	9010	8500	11590	6250	8920	8737.23	5.54	45364	44336	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3587	65.19	1.40	12	2.95	131.00	6079.00	11460	20230908	-25.48	3640	20220914	134.62	11460	-25.48	20230908	5400	58.15	20230103	11460	-25.48	20230908	3640	134.62	20220914	4.89	N	040300	1000	420 억		232637	N	N	0	N	00	N
83	20230913	150404	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8570	-350	5	-3.92	9602180320	1095831	73.47	8710	9010	8540	11590	6250	8920	8762.38	5.09	26403	22062	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3599	65.42	1.41	12	2.61	131.00	6079.00	11460	20230908	-25.22	3640	20220914	135.44	11460	-25.22	20230908	5400	58.70	20230103	11460	-25.22	20230908	3640	135.44	20220914	4.89	N	040300	1000	420 억		213676	N	N	0	N	00	N
84	20230913	140408	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8820	-100	5	-1.12	7562808950	860260	57.68	8710	9010	8600	11590	6250	8920	8791.22	4.65	8158	3817	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3704	67.33	1.45	12	2.05	131.00	6079.00	11460	20230908	-23.04	3640	20220914	142.31	11460	-23.04	20230908	5400	63.33	20230103	11460	-23.04	20230908	3640	142.31	20220914	4.89	N	040300	1000	420 억		195431	N	N	0	N	00	N
85	20230913	130358	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8860	-60	5	-0.67	6999608560	796335	53.39	8710	9010	8600	11590	6250	8920	8789.68	4.63	7273	2932	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3721	67.63	1.46	12	1.90	131.00	6079.00	11460	20230908	-22.69	3640	20220914	143.41	11460	-22.69	20230908	5400	64.07	20230103	11460	-22.69	20230908	3640	143.41	20220914	4.89	N	040300	1000	420 억		194546	N	N	0	N	00	N
86	20230913	120410	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8840	-80	5	-0.90	6248262830	711313	47.69	8710	9010	8600	11590	6250	8920	8784.01	4.65	8112	3771	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3713	67.48	1.45	12	1.69	131.00	6079.00	11460	20230908	-22.86	3640	20220914	142.86	11460	-22.86	20230908	5400	63.70	20230103	11460	-22.86	20230908	3640	142.86	20220914	4.89	N	040300	1000	420 억		195385	N	N	0	N	00	N
87	20230913	110405	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8800	-120	5	-1.35	5644736960	642491	43.08	8710	9010	8600	11590	6250	8920	8785.58	4.71	10554	6213	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3696	67.18	1.45	12	1.53	131.00	6079.00	11460	20230908	-23.21	3640	20220914	141.76	11460	-23.21	20230908	5400	62.96	20230103	11460	-23.21	20230908	3640	141.76	20220914	4.89	N	040300	1000	420 억		197827	N	N	0	N	00	N
88	20230913	100401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8910	-10	5	-0.11	4541565740	516973	34.66	8710	9010	8600	11590	6250	8920	8784.76	4.72	10770	1814	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3742	68.02	1.47	12	1.23	131.00	6079.00	11460	20230908	-22.25	3640	20220914	144.78	11460	-22.25	20230908	5400	65.00	20230103	11460	-22.25	20230908	3640	144.78	20220914	4.89	N	040300	1000	420 억		198043	N	N	0	N	00	N
89	20230913	090358	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8690	-230	5	-2.58	1025619690	117836	7.90	8710	8780	8650	11590	6250	8920	8702.70	4.76	12605	8339	9353	9136	8923	8706	8493	9030	8600	420	2670	1000	5350	10	1	42000000	3650	66.34	1.43	12	0.28	131.00	6079.00	11460	20230908	-24.17	3640	20220914	138.74	11460	-24.17	20230908	5400	60.93	20230103	11460	-24.17	20230908	3640	138.74	20220914	4.89	N	040300	1000	420 억		199878	N	N	0	N	00	N
90	20230912	160356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8920	-240	5	-2.62	12831469890	1435467	77.15	9020	9140	8710	11900	6420	9160	8938.84	4.31	23908	30365	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3746	68.09	1.47	12	3.42	131.00	6079.00	11460	20230908	-22.16	3640	20220914	145.05	11460	-22.16	20230908	5400	65.19	20230103	11460	-22.16	20230908	3640	145.05	20220914	4.52	N	040300	1000	420 억		180816	N	N	0	N	00	N
91	20230912	150403	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8920	-240	5	-2.62	11648967530	1302651	70.01	9020	9140	8710	11900	6420	9160	8942.43	4.07	14067	14067	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3746	68.09	1.47	12	3.10	131.00	6079.00	11460	20230908	-22.16	3640	20220914	145.05	11460	-22.16	20230908	5400	65.19	20230103	11460	-22.16	20230908	3640	145.05	20220914	4.52	N	040300	1000	420 억		170975	N	N	0	N	00	N
92	20230912	140403	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8990	-170	5	-1.86	10504988720	1174667	63.13	9020	9140	8710	11900	6420	9160	8942.86	4.28	23037	23037	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3776	68.63	1.48	12	2.80	131.00	6079.00	11460	20230908	-21.55	3640	20220914	146.98	11460	-21.55	20230908	5400	66.48	20230103	11460	-21.55	20230908	3640	146.98	20220914	4.52	N	040300	1000	420 억		179945	N	N	0	N	00	N
93	20230912	130400	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8800	-360	5	-3.93	8345224460	934317	50.21	9020	9140	8710	11900	6420	9160	8931.78	4.64	37994	37687	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3696	67.18	1.45	12	2.22	131.00	6079.00	11460	20230908	-23.21	3640	20220914	141.76	11460	-23.21	20230908	5400	62.96	20230103	11460	-23.21	20230908	3640	141.76	20220914	4.52	N	040300	1000	420 억		194902	N	N	0	N	00	N
94	20230912	120354	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8910	-250	5	-2.73	6736119740	751050	40.36	9020	9140	8810	11900	6420	9160	8968.81	4.53	33546	33546	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3742	68.02	1.47	12	1.79	131.00	6079.00	11460	20230908	-22.25	3640	20220914	144.78	11460	-22.25	20230908	5400	65.00	20230103	11460	-22.25	20230908	3640	144.78	20220914	4.52	N	040300	1000	420 억		190454	N	N	0	N	00	N
95	20230912	110359	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8920	-240	5	-2.62	5209746230	579128	31.12	9020	9140	8880	11900	6420	9160	8995.71	4.26	22059	22060	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3746	68.09	1.47	12	1.38	131.00	6079.00	11460	20230908	-22.16	3640	20220914	145.05	11460	-22.16	20230908	5400	65.19	20230103	11460	-22.16	20230908	3640	145.05	20220914	4.52	N	040300	1000	420 억		178967	N	N	0	N	00	N
96	20230912	100358	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9000	-160	5	-1.75	3901823190	434181	23.33	9020	9100	8880	11900	6420	9160	8986.43	4.92	49624	49625	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3780	68.70	1.48	12	1.03	131.00	6079.00	11460	20230908	-21.47	3640	20220914	147.25	11460	-21.47	20230908	5400	66.67	20230103	11460	-21.47	20230908	3640	147.25	20220914	4.52	N	040300	1000	420 억		206532	N	N	0	N	00	N
97	20230912	090401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9060	-100	5	-1.09	890867710	98686	5.30	9020	9100	8990	11900	6420	9160	9026.63	4.14	16786	16786	10053	9606	9353	8906	8653	9480	8780	420	2740	1000	5490	10	1	42000000	3805	69.16	1.49	12	0.23	131.00	6079.00	11460	20230908	-20.94	3640	20220914	148.90	11460	-20.94	20230908	5400	67.78	20230103	11460	-20.94	20230908	3640	148.90	20220914	4.52	N	040300	1000	420 억		173694	N	N	0	N	00	N
98	20230911	160355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9160	-680	5	-6.91	16630266860	1778268	10.48	9660	9800	9100	12790	6890	9840	9352.13	3.41	-112201	-107945	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3847	69.92	1.51	12	4.23	131.00	6079.00	11460	20230908	-20.07	3640	20220914	151.65	11460	-20.07	20230908	5400	69.63	20230103	11460	-20.07	20230908	3640	151.65	20220914	4.49	N	040300	1000	420 억		143275	N	N	0	N	00	N
99	20230911	150401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9210	-630	5	-6.40	15731128450	1680278	9.90	9660	9800	9100	12790	6890	9840	9361.66	3.38	-113473	-116465	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3868	70.31	1.52	12	4.00	131.00	6079.00	11460	20230908	-19.63	3640	20220914	153.02	11460	-19.63	20230908	5400	70.56	20230103	11460	-19.63	20230908	3640	153.02	20220914	4.49	N	040300	1000	420 억		142003	N	N	0	N	00	N
100	20230911	140407	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9150	-690	5	-7.01	14412287280	1536802	9.05	9660	9800	9100	12790	6890	9840	9377.51	3.70	-100259	-103251	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3843	69.85	1.51	12	3.66	131.00	6079.00	11460	20230908	-20.16	3640	20220914	151.37	11460	-20.16	20230908	5400	69.44	20230103	11460	-20.16	20230908	3640	151.37	20220914	4.49	N	040300	1000	420 억		155217	N	N	0	N	00	N
101	20230911	130353	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9220	-620	5	-6.30	13133429500	1397247	8.23	9660	9800	9130	12790	6890	9840	9398.88	3.72	-99293	-102285	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3872	70.38	1.52	12	3.33	131.00	6079.00	11460	20230908	-19.55	3640	20220914	153.30	11460	-19.55	20230908	5400	70.74	20230103	11460	-19.55	20230908	3640	153.30	20220914	4.49	N	040300	1000	420 억		156183	N	N	0	N	00	N
102	20230911	120356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9210	-630	5	-6.40	12256320700	1302382	7.67	9660	9800	9130	12790	6890	9840	9410.05	4.11	-82739	-85731	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3868	70.31	1.52	12	3.10	131.00	6079.00	11460	20230908	-19.63	3640	20220914	153.02	11460	-19.63	20230908	5400	70.56	20230103	11460	-19.63	20230908	3640	153.02	20220914	4.49	N	040300	1000	420 억		172737	N	N	0	N	00	N
103	20230911	110350	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9160	-680	5	-6.91	11222295740	1189936	7.01	9660	9800	9130	12790	6890	9840	9430.33	4.54	-64770	-66862	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3847	69.92	1.51	12	2.83	131.00	6079.00	11460	20230908	-20.07	3640	20220914	151.65	11460	-20.07	20230908	5400	69.63	20230103	11460	-20.07	20230908	3640	151.65	20220914	4.49	N	040300	1000	420 억		190706	N	N	0	N	00	N
104	20230911	100352	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9400	-440	5	-4.47	7939673780	834886	4.92	9660	9800	9300	12790	6890	9840	9509.11	6.12	1650	-63	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	3948	71.76	1.55	12	1.99	131.00	6079.00	11460	20230908	-17.98	3640	20220914	158.24	11460	-17.98	20230908	5400	74.07	20230103	11460	-17.98	20230908	3640	158.24	20220914	4.49	N	040300	1000	420 억		257126	N	N	0	N	00	N
105	20230911	090352	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9660	-180	5	-1.83	1551614280	160523	0.95	9660	9800	9590	12790	6890	9840	9663.84	5.74	-14378	-15509	12026	10932	10366	9272	8706	10650	8990	420	2950	1000	5900	10	1	42000000	4057	73.74	1.59	12	0.38	131.00	6079.00	11460	20230908	-15.71	3640	20220914	165.38	11460	-15.71	20230908	5400	78.89	20230103	11460	-15.71	20230908	3640	165.38	20220914	4.49	N	040300	1000	420 억		241098	N	N	0	N	00	N
106	20230908	160356	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9840	-410	5	-4.00	178666952560	16816994	119.32	10180	11460	9800	13320	7180	10250	10627.51	5.67	90209	108307	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4133	75.11	1.62	12	40.04	131.00	6079.00	11460	20230908	-14.14	3640	20220914	170.33	11460	-14.14	20230908	5400	82.22	20230103	11460	-14.14	20230908	3640	170.33	20220914	4.46	N	040300	1000	420 억		238261	N	N	0	N	00	N
107	20230908	150358	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9930	-320	5	-3.12	175915736910	16538245	117.35	10180	11460	9800	13320	7180	10250	10639.91	4.88	56941	57894	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4171	75.80	1.63	12	39.38	131.00	6079.00	11460	20230908	-13.35	3640	20220914	172.80	11460	-13.35	20230908	5400	83.89	20230103	11460	-13.35	20230908	3640	172.80	20220914	4.46	N	040300	1000	420 억		204993	N	N	0	N	00	N
108	20230908	140358	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9960	-290	5	-2.83	171619881930	16106059	114.28	10180	11460	9800	13320	7180	10250	10658.84	4.68	48568	46443	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4183	76.03	1.64	12	38.35	131.00	6079.00	11460	20230908	-13.09	3640	20220914	173.63	11460	-13.09	20230908	5400	84.44	20230103	11460	-13.09	20230908	3640	173.63	20220914	4.46	N	040300	1000	420 억		196620	N	N	0	N	00	N
109	20230908	130359	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9970	-280	5	-2.73	165752657170	15513665	110.08	10180	11460	9820	13320	7180	10250	10687.89	3.08	-18564	-19094	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4187	76.11	1.64	12	36.94	131.00	6079.00	11460	20230908	-13.00	3640	20220914	173.90	11460	-13.00	20230908	5400	84.63	20230103	11460	-13.00	20230908	3640	173.90	20220914	4.46	N	040300	1000	420 억		129488	N	N	0	N	00	N
110	20230908	120405	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	10100	-150	5	-1.46	159522262990	14892624	105.67	10180	11460	9820	13320	7180	10250	10715.47	3.40	-5255	-5786	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4242	77.10	1.66	12	35.46	131.00	6079.00	11460	20230908	-11.87	3640	20220914	177.47	11460	-11.87	20230908	5400	87.04	20230103	11460	-11.87	20230908	3640	177.47	20220914	4.46	N	040300	1000	420 억		142797	N	N	0	N	00	N
111	20230908	110400	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	10560	310	2	3.02	149467211650	13916135	98.74	10180	11460	9820	13320	7180	10250	10745.10	2.17	-56888	-57419	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4435	80.61	1.74	12	33.13	131.00	6079.00	11460	20230908	-7.85	3640	20220914	190.11	11460	-7.85	20230908	5400	95.56	20230103	11460	-7.85	20230908	3640	190.11	20220914	4.46	N	040300	1000	420 억		91164	N	N	0	N	00	N
112	20230908	100357	00	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	11290	1040	2	10.15	101512099510	9459678	67.12	10180	11460	9820	13320	7180	10250	10737.60	2.49	-43357	-44082	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4742	86.18	1.86	12	22.52	131.00	6079.00	11460	20230908	-1.48	3640	20220914	210.16	11460	-1.48	20230908	5400	109.07	20230103	11460	-1.48	20230908	3640	210.16	20220914	4.46	N	040300	1000	420 억		104695	N	N	0	N	00	N
113	20230908	090403	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9980	-270	5	-2.63	10237146350	1017089	7.22	10180	10190	9820	13320	7180	10250	10038.69	2.97	-23323	-46262	11136	10692	9806	9362	8476	10915	9585	420	3070	1000	6150	10	1	42000000	4192	76.18	1.64	12	2.42	131.00	6079.00	10700	20230829	-6.73	3640	20220914	174.18	10700	-6.73	20230829	5400	84.81	20230103	10700	-6.73	20230829	3640	174.18	20220914	4.46	N	040300	1000	420 억		124729	N	N	0	N	00	N
114	20230907	160356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	10250	1270	2	14.14	125765719490	12971588	991.65	9020	10250	8920	11670	6290	8980	9685.99	3.53	4263	4690	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	4305	78.24	1.69	12	30.88	131.00	6079.00	10700	20230829	-4.21	3640	20220914	181.59	10700	-4.21	20230829	5400	89.81	20230103	10700	-4.21	20230829	3640	181.59	20220914	4.44	N	040300	1000	420 억		148052	N	N	0	N	00	N
115	20230907	150356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9880	900	2	10.02	107837672140	11182659	854.89	9020	10100	8920	11670	6290	8980	9643.33	5.09	70146	73012	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	4150	75.42	1.63	12	26.63	131.00	6079.00	10700	20230829	-7.66	3640	20220914	171.43	10700	-7.66	20230829	5400	82.96	20230103	10700	-7.66	20230829	3640	171.43	20220914	4.44	N	040300	1000	420 억		213935	N	N	0	N	00	N
116	20230907	140355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9800	820	2	9.13	62675329920	6582104	503.19	9020	9850	8920	11670	6290	8980	9522.13	4.46	43587	43584	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	4116	74.81	1.61	12	15.67	131.00	6079.00	10700	20230829	-8.41	3640	20220914	169.23	10700	-8.41	20230829	5400	81.48	20230103	10700	-8.41	20230829	3640	169.23	20220914	4.44	N	040300	1000	420 억		187376	N	N	0	N	00	N
117	20230907	130356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9460	480	2	5.35	52522136510	5530498	422.80	9020	9850	8920	11670	6290	8980	9496.88	2.69	-31015	-31018	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	3973	72.21	1.56	12	13.17	131.00	6079.00	10700	20230829	-11.59	3640	20220914	159.89	10700	-11.59	20230829	5400	75.19	20230103	10700	-11.59	20230829	3640	159.89	20220914	4.44	N	040300	1000	420 억		112774	N	N	0	N	00	N
118	20230907	120401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9420	440	2	4.90	48848382900	5142773	393.15	9020	9850	8920	11670	6290	8980	9498.51	3.02	-16750	-16753	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	3956	71.91	1.55	12	12.24	131.00	6079.00	10700	20230829	-11.96	3640	20220914	158.79	10700	-11.96	20230829	5400	74.44	20230103	10700	-11.96	20230829	3640	158.79	20220914	4.44	N	040300	1000	420 억		127039	N	N	0	N	00	N
119	20230907	110359	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9610	630	2	7.02	42800821540	4502975	344.24	9020	9850	8920	11670	6290	8980	9505.08	3.03	-16597	-16600	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	4036	73.36	1.58	12	10.72	131.00	6079.00	10700	20230829	-10.19	3640	20220914	164.01	10700	-10.19	20230829	5400	77.96	20230103	10700	-10.19	20230829	3640	164.01	20220914	4.44	N	040300	1000	420 억		127192	N	N	0	N	00	N
120	20230907	100355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9210	230	2	2.56	6872593000	752288	57.51	9020	9280	8920	11670	6290	8980	9135.71	2.79	-26764	-26767	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	3868	70.31	1.52	12	1.79	131.00	6079.00	10700	20230829	-13.93	3640	20220914	153.02	10700	-13.93	20230829	5400	70.56	20230103	10700	-13.93	20230829	3640	153.02	20220914	4.44	N	040300	1000	420 억		117025	N	N	0	N	00	N
121	20230907	090400	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8980	0	3	0.00	619605550	68808	5.26	9020	9040	8980	11670	6290	8980	9005.07	3.42	-284	-287	9433	9206	9043	8816	8653	9125	8735	420	2690	1000	5380	10	1	42000000	3772	68.55	1.48	12	0.16	131.00	6079.00	10700	20230829	-16.07	3640	20220914	146.70	10700	-16.07	20230829	5400	66.30	20230103	10700	-16.07	20230829	3640	146.70	20220914	4.44	N	040300	1000	420 억		143505	N	N	0	N	00	N
122	20230906	160356	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8980	0	3	0.00	11404220300	1256981	16.67	9160	9270	8880	11670	6290	8980	9072.77	3.42	38210	37567	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3772	68.55	1.48	12	2.99	131.00	6079.00	10700	20230829	-16.07	3630	20220905	147.38	10700	-16.07	20230829	5400	66.30	20230103	10700	-16.07	20230829	3640	146.70	20220914	4.43	N	040300	1000	420 억		143789	N	N	0	N	00	N
123	20230906	150355	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9030	50	2	0.56	10861364070	1196475	15.86	9160	9270	8880	11670	6290	8980	9077.85	3.36	35723	35080	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3793	68.93	1.49	12	2.85	131.00	6079.00	10700	20230829	-15.61	3630	20220905	148.76	10700	-15.61	20230829	5400	67.22	20230103	10700	-15.61	20230829	3640	148.08	20220914	4.43	N	040300	1000	420 억		141302	N	N	0	N	00	N
124	20230906	140357	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9130	150	2	1.67	9623546270	1059625	14.05	9160	9270	8880	11670	6290	8980	9082.09	3.17	27464	26638	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3835	69.69	1.50	12	2.52	131.00	6079.00	10700	20230829	-14.67	3630	20220905	151.52	10700	-14.67	20230829	5400	69.07	20230103	10700	-14.67	20230829	3640	150.82	20220914	4.43	N	040300	1000	420 억		133043	N	N	0	N	00	N
125	20230906	130354	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9070	90	2	1.00	8883348910	978427	12.97	9160	9270	8880	11670	6290	8980	9079.27	2.98	19599	18956	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3809	69.24	1.49	12	2.33	131.00	6079.00	10700	20230829	-15.23	3630	20220905	149.86	10700	-15.23	20230829	5400	67.96	20230103	10700	-15.23	20230829	3640	149.18	20220914	4.43	N	040300	1000	420 억		125178	N	N	0	N	00	N
126	20230906	120359	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9040	60	2	0.67	8332534970	917636	12.17	9160	9270	8880	11670	6290	8980	9080.50	3.00	20360	19717	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3797	69.01	1.49	12	2.18	131.00	6079.00	10700	20230829	-15.51	3630	20220905	149.04	10700	-15.51	20230829	5400	67.41	20230103	10700	-15.51	20230829	3640	148.35	20220914	4.43	N	040300	1000	420 억		125939	N	N	0	N	00	N
127	20230906	110359	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9050	70	2	0.78	7831501320	862157	11.43	9160	9270	8880	11670	6290	8980	9083.68	3.00	20369	19726	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3801	69.08	1.49	12	2.05	131.00	6079.00	10700	20230829	-15.42	3630	20220905	149.31	10700	-15.42	20230829	5400	67.59	20230103	10700	-15.42	20230829	3640	148.63	20220914	4.43	N	040300	1000	420 억		125948	N	N	0	N	00	N
128	20230906	100348	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9040	60	2	0.67	5001353660	552192	7.32	9160	9180	8880	11670	6290	8980	9057.35	2.92	17095	16452	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3797	69.01	1.49	12	1.31	131.00	6079.00	10700	20230829	-15.51	3630	20220905	149.04	10700	-15.51	20230829	5400	67.41	20230103	10700	-15.51	20230829	3640	148.35	20220914	4.43	N	040300	1000	420 억		122674	N	N	0	N	00	N
129	20230906	090351	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9000	20	2	0.22	1552324360	170607	2.26	9160	9160	9000	11670	6290	8980	9099.23	2.59	3036	2388	10653	9816	9333	8496	8013	9575	8255	420	2690	1000	5380	10	1	42000000	3780	68.70	1.48	12	0.41	131.00	6079.00	10700	20230829	-15.89	3630	20220905	147.93	10700	-15.89	20230829	5400	66.67	20230103	10700	-15.89	20230829	3640	147.25	20220914	4.43	N	040300	1000	420 억		108615	N	N	0	N	00	N
130	20230905	160350	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8980	-40	5	-0.44	70927429190	7420729	343.82	9670	10170	8850	11720	6320	9020	9558.88	2.51	-97037	-97541	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3772	68.55	1.48	12	17.67	131.00	6079.00	10700	20230829	-16.07	3625	20220902	147.72	10700	-16.07	20230829	5400	66.30	20230103	10700	-16.07	20230829	3630	147.38	20220905	4.18	N	040300	1000	420 억		105579	N	N	0	N	00	N
131	20230905	150401	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9060	40	2	0.44	69151938400	7222210	334.62	9670	10170	8910	11720	6320	9020	9575.47	2.48	-98595	-99741	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3805	69.16	1.49	12	17.20	131.00	6079.00	10700	20230829	-15.33	3625	20220902	149.93	10700	-15.33	20230829	5400	67.78	20230103	10700	-15.33	20230829	3630	149.59	20220905	4.18	N	040300	1000	420 억		104021	N	N	0	N	00	N
132	20230905	140357	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9260	240	2	2.66	64817903930	6746231	312.57	9670	10170	9150	11720	6320	9020	9608.67	2.55	-95467	-96613	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3889	70.69	1.52	12	16.06	131.00	6079.00	10700	20230829	-13.46	3625	20220902	155.45	10700	-13.46	20230829	5400	71.48	20230103	10700	-13.46	20230829	3630	155.10	20220905	4.18	N	040300	1000	420 억		107149	N	N	0	N	00	N
133	20230905	130343	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9280	260	2	2.88	55874801180	5792442	268.38	9670	10170	9150	11720	6320	9020	9646.96	2.52	-96652	-97798	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3898	70.84	1.53	12	13.79	131.00	6079.00	10700	20230829	-13.27	3625	20220902	156.00	10700	-13.27	20230829	5400	71.85	20230103	10700	-13.27	20230829	3630	155.65	20220905	4.18	N	040300	1000	420 억		105964	N	N	0	N	00	N
134	20230905	120350	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9320	300	2	3.33	54925206040	5690049	263.63	9670	10170	9150	11720	6320	9020	9653.68	2.73	-88084	-89230	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3914	71.15	1.53	12	13.55	131.00	6079.00	10700	20230829	-12.90	3625	20220902	157.10	10700	-12.90	20230829	5400	72.59	20230103	10700	-12.90	20230829	3630	156.75	20220905	4.18	N	040300	1000	420 억		114532	N	N	0	N	00	N
135	20230905	110353	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9230	210	2	2.33	53502842700	5536757	256.53	9670	10170	9150	11720	6320	9020	9664.08	2.47	-98772	-99918	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3877	70.46	1.52	12	13.18	131.00	6079.00	10700	20230829	-13.74	3625	20220902	154.62	10700	-13.74	20230829	5400	70.93	20230103	10700	-13.74	20230829	3630	154.27	20220905	4.18	N	040300	1000	420 억		103844	N	N	0	N	00	N
136	20230905	100348	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9280	260	2	2.88	50092287530	5168410	239.47	9670	10170	9180	11720	6320	9020	9692.98	2.53	-96161	-97304	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	3898	70.84	1.53	12	12.31	131.00	6079.00	10700	20230829	-13.27	3625	20220902	156.00	10700	-13.27	20230829	5400	71.85	20230103	10700	-13.27	20230829	3630	155.65	20220905	4.18	N	040300	1000	420 억		106455	N	N	0	N	00	N
137	20230905	090344	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9940	920	2	10.20	22760219050	2302187	106.67	9670	10170	9600	11720	6320	9020	9889.16	5.71	37106	34270	9786	9402	9066	8682	8346	9595	8875	420	2700	1000	5410	10	1	42000000	4175	75.88	1.64	12	5.48	131.00	6079.00	10700	20230829	-7.10	3625	20220902	174.21	10700	-7.10	20230829	5400	84.07	20230103	10700	-7.10	20230829	3630	173.83	20220905	4.18	N	040300	1000	420 억		239722	N	N	0	N	00	N
138	20230904	160348	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9020	10	2	0.11	19025683360	2099070	131.94	8810	9450	8730	11710	6310	9010	9063.97	4.82	-206418	-206419	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3788	68.85	1.48	12	5.00	131.00	6079.00	10700	20230829	-15.70	3600	20220901	150.56	10700	-15.70	20230829	5400	67.04	20230103	10700	-15.70	20230829	3630	148.48	20220905	3.99	N	040300	1000	420 억		202616	N	N	0	N	00	N
139	20230904	150341	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8990	-20	5	-0.22	17982923550	1982994	124.64	8810	9450	8730	11710	6310	9010	9068.62	4.55	-218086	-218087	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3776	68.63	1.48	12	4.72	131.00	6079.00	10700	20230829	-15.98	3600	20220901	149.72	10700	-15.98	20230829	5400	66.48	20230103	10700	-15.98	20230829	3630	147.66	20220905	3.99	N	040300	1000	420 억		190948	N	N	0	N	00	N
140	20230904	140339	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9050	40	2	0.44	15916881120	1753290	110.21	8810	9450	8730	11710	6310	9010	9078.36	4.44	-222470	-222471	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3801	69.08	1.49	12	4.17	131.00	6079.00	10700	20230829	-15.42	3600	20220901	151.39	10700	-15.42	20230829	5400	67.59	20230103	10700	-15.42	20230829	3630	149.31	20220905	3.99	N	040300	1000	420 억		186564	N	N	0	N	00	N
141	20230904	130345	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8850	-160	5	-1.78	4385866820	496469	31.21	8810	8930	8730	11710	6310	9010	8833.49	9.63	-4710	-4710	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3717	67.56	1.46	12	1.18	131.00	6079.00	10700	20230829	-17.29	3600	20220901	145.83	10700	-17.29	20230829	5400	63.89	20230103	10700	-17.29	20230829	3630	143.80	20220905	3.99	N	040300	1000	420 억		404324	N	N	0	N	00	N
142	20230904	120339	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8820	-190	5	-2.11	3846179780	435730	27.39	8810	8920	8730	11710	6310	9010	8826.23	9.70	-1807	-1807	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3704	67.33	1.45	12	1.04	131.00	6079.00	10700	20230829	-17.57	3600	20220901	145.00	10700	-17.57	20230829	5400	63.33	20230103	10700	-17.57	20230829	3630	142.98	20220905	3.99	N	040300	1000	420 억		407227	N	N	0	N	00	N
143	20230904	110334	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8810	-200	5	-2.22	3595729700	407325	25.60	8810	8920	8730	11710	6310	9010	8826.87	9.67	-2739	-2739	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3700	67.25	1.45	12	0.97	131.00	6079.00	10700	20230829	-17.66	3600	20220901	144.72	10700	-17.66	20230829	5400	63.15	20230103	10700	-17.66	20230829	3630	142.70	20220905	3.99	N	040300	1000	420 억		406295	N	N	0	N	00	N
144	20230904	100335	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8830	-180	5	-2.00	2561501490	290251	18.24	8810	8920	8730	11710	6310	9010	8823.99	9.62	-4795	-4795	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3709	67.40	1.45	12	0.69	131.00	6079.00	10700	20230829	-17.48	3600	20220901	145.28	10700	-17.48	20230829	5400	63.52	20230103	10700	-17.48	20230829	3630	143.25	20220905	3.99	N	040300	1000	420 억		404239	N	N	0	N	00	N
145	20230904	090342	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8860	-150	5	-1.66	673715250	76286	4.80	8810	8890	8810	11710	6310	9010	8827.20	9.94	8407	6993	9303	9156	8913	8766	8523	9230	8840	420	2700	1000	5400	10	1	42000000	3721	67.63	1.46	12	0.18	131.00	6079.00	10700	20230829	-17.20	3600	20220901	146.11	10700	-17.20	20230829	5400	64.07	20230103	10700	-17.20	20230829	3630	144.08	20220905	3.99	N	040300	1000	420 억		417441	N	N	0	N	00	N
146	20230901	160338	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9010	150	2	1.69	13601403380	1532147	85.10	8850	9060	8670	11510	6210	8860	8877.15	9.74	83354	83353	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3784	68.78	1.48	12	3.65	131.00	6079.00	10700	20230829	-15.79	3600	20220901	150.28	10700	-15.79	20230829	5400	66.85	20230103	10700	-15.79	20230829	3600	150.28	20220901	3.82	N	040300	1000	420 억		409034	N	N	0	N	00	N
147	20230901	150344	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8870	10	2	0.11	12311184440	1387885	77.09	8850	9060	8670	11510	6210	8860	8870.51	10.06	96960	96959	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3725	67.71	1.46	12	3.30	131.00	6079.00	10700	20230829	-17.10	3600	20220901	146.39	10700	-17.10	20230829	5400	64.26	20230103	10700	-17.10	20230829	3600	146.39	20220901	3.82	N	040300	1000	420 억		422640	N	N	0	N	00	N
148	20230901	140341	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8930	70	2	0.79	11465002140	1292794	71.81	8850	9060	8670	11510	6210	8860	8868.43	10.12	99226	96814	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3751	68.17	1.47	12	3.08	131.00	6079.00	10700	20230829	-16.54	3600	20220901	148.06	10700	-16.54	20230829	5400	65.37	20230103	10700	-16.54	20230829	3600	148.06	20220901	3.82	N	040300	1000	420 억		424906	N	N	0	N	00	N
149	20230901	130336	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8900	40	2	0.45	10584099770	1193968	66.32	8850	9060	8670	11510	6210	8860	8864.67	10.16	101213	101212	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3738	67.94	1.46	12	2.84	131.00	6079.00	10700	20230829	-16.82	3600	20220901	147.22	10700	-16.82	20230829	5400	64.81	20230103	10700	-16.82	20230829	3600	147.22	20220901	3.82	N	040300	1000	420 억		426893	N	N	0	N	00	N
150	20230901	120338	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8900	40	2	0.45	8777004620	992629	55.14	8850	9030	8670	11510	6210	8860	8842.07	11.32	149756	150766	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3738	67.94	1.46	12	2.36	131.00	6079.00	10700	20230829	-16.82	3600	20220901	147.22	10700	-16.82	20230829	5400	64.81	20230103	10700	-16.82	20230829	3600	147.22	20220901	3.82	N	040300	1000	420 억		475436	N	N	0	N	00	N
151	20230901	110338	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8760	-100	5	-1.13	7862096130	889051	49.38	8850	9030	8670	11510	6210	8860	8843.13	11.10	140724	141734	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3679	66.87	1.44	12	2.12	131.00	6079.00	10700	20230829	-18.13	3600	20220901	143.33	10700	-18.13	20230829	5400	62.22	20230103	10700	-18.13	20230829	3600	143.33	20220901	3.82	N	040300	1000	420 억		466404	N	N	0	N	00	N
152	20230901	100336	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8910	50	2	0.56	6542655420	739665	41.09	8850	9030	8670	11510	6210	8860	8845.31	11.43	154233	150486	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3742	68.02	1.47	12	1.76	131.00	6079.00	10700	20230829	-16.73	3600	20220901	147.50	10700	-16.73	20230829	5400	65.00	20230103	10700	-16.73	20230829	3600	147.50	20220901	3.82	N	040300	1000	420 억		479913	N	N	0	N	00	N
153	20230901	090332	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8880	20	2	0.23	1301507600	146349	8.13	8850	9010	8810	11510	6210	8860	8894.57	8.48	30570	30498	9713	9286	9073	8646	8433	9180	8540	420	2650	1000	5310	10	1	42000000	3730	67.79	1.46	12	0.35	131.00	6079.00	10700	20230829	-17.01	3600	20220901	146.67	10700	-17.01	20230829	5400	64.44	20230103	10700	-17.01	20230829	3600	146.67	20220901	3.82	N	040300	1000	420 억		356250	N	N	0	N	00	N