KissMeData/131100/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160825	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2005	-15	5	-0.74	151144020	74492	207.15	2045	2085	2000	2625	1415	2020	2029.14	2229	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	562	-24.75	0.76	12	0.27	-81.00	2633.00	4255	20230419	-52.88	1950	20230726	2.82	4255	-52.88	20230419	1950	2.82	20230726	4255	-52.88	20230419	1950	2.82	20230726	0.06	N	131100	500	140 억	N	N	N	N
3	20230731	150825	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2005	-15	5	-0.74	141026740	69444	193.11	2045	2085	2000	2625	1415	2020	2030.80	2137	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	562	-24.75	0.76	12	0.25	-81.00	2633.00	4255	20230419	-52.88	1950	20230726	2.82	4255	-52.88	20230419	1950	2.82	20230726	4255	-52.88	20230419	1950	2.82	20230726	0.06	N	131100	500	140 억	N	N	N	N
4	20230731	140828	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2040	20	2	0.99	127152485	62555	173.95	2045	2085	2000	2625	1415	2020	2032.65	3598	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	572	-25.19	0.77	12	0.22	-81.00	2633.00	4255	20230419	-52.06	1950	20230726	4.62	4255	-52.06	20230419	1950	4.62	20230726	4255	-52.06	20230419	1950	4.62	20230726	0.06	N	131100	500	140 억	N	N	N	N
5	20230731	130829	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2045	25	2	1.24	125217555	61607	171.32	2045	2085	2000	2625	1415	2020	2032.52	3565	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.22	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억	N	N	N	N
6	20230731	120836	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2015	-5	5	-0.25	54291750	26899	74.80	2045	2085	2000	2625	1415	2020	2018.36	-8767	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	565	-24.88	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.64	1950	20230726	3.33	4255	-52.64	20230419	1950	3.33	20230726	4255	-52.64	20230419	1950	3.33	20230726	0.06	N	131100	500	140 억	N	N	N	N
7	20230731	110839	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	0	3	0.00	48477585	24012	66.77	2045	2085	2000	2625	1415	2020	2018.89	-8122	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	567	-24.94	0.77	12	0.09	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억	N	N	N	N
8	20230731	100835	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2020	0	3	0.00	29548875	14586	40.56	2045	2085	2010	2625	1415	2020	2025.84	-2695	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	567	-24.94	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.53	1950	20230726	3.59	4255	-52.53	20230419	1950	3.59	20230726	4255	-52.53	20230419	1950	3.59	20230726	0.06	N	131100	500	140 억	N	N	N	N
9	20230731	090826	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2045	25	2	1.24	14315	7	0.02	2045	2045	2045	2625	1415	2020	2045.00	524	2126	2072	2011	1957	1896	2100	1985	140	605	500	1250	5	1	28048252	574	-25.25	0.78	12	0.00	-81.00	2633.00	4255	20230419	-51.94	1950	20230726	4.87	4255	-51.94	20230419	1950	4.87	20230726	4255	-51.94	20230419	1950	4.87	20230726	0.06	N	131100	500	140 억	N	N	N	N
10	20230728	160827	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2020	10	2	0.50	71615746	35961	77.38	1988	2065	1950	2610	1410	2010	1991.43	3768	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.13	-81.00	2633.00	4255	20230419	-52.53	1950	20230728	3.59	4255	-52.53	20230419	1950	3.59	20230728	4255	-52.53	20230419	1950	3.59	20230728	0.06	N	131100	500	140 억	N	N	N	N
11	20230728	150828	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2030	20	2	1.00	68392626	34369	73.95	1988	2065	1950	2610	1410	2010	1989.95	4275	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	569	-25.06	0.77	12	0.12	-81.00	2633.00	4255	20230419	-52.29	1950	20230728	4.10	4255	-52.29	20230419	1950	4.10	20230728	4255	-52.29	20230419	1950	4.10	20230728	0.06	N	131100	500	140 억	N	N	N	N
12	20230728	140825	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2020	10	2	0.50	59313741	29879	64.29	1988	2065	1950	2610	1410	2010	1985.13	3128	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.11	-81.00	2633.00	4255	20230419	-52.53	1950	20230728	3.59	4255	-52.53	20230419	1950	3.59	20230728	4255	-52.53	20230419	1950	3.59	20230728	0.06	N	131100	500	140 억	N	N	N	N
13	20230728	130828	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2020	10	2	0.50	57188031	28819	62.01	1988	2065	1950	2610	1410	2010	1984.39	3129	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.10	-81.00	2633.00	4255	20230419	-52.53	1950	20230728	3.59	4255	-52.53	20230419	1950	3.59	20230728	4255	-52.53	20230419	1950	3.59	20230728	0.06	N	131100	500	140 억	N	N	N	N
14	20230728	120825	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2010	0	3	0.00	51299506	25888	55.70	1988	2065	1950	2610	1410	2010	1981.59	5217	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	564	-24.81	0.76	12	0.09	-81.00	2633.00	4255	20230419	-52.76	1950	20230728	3.08	4255	-52.76	20230419	1950	3.08	20230728	4255	-52.76	20230419	1950	3.08	20230728	0.06	N	131100	500	140 억	N	N	N	N
15	20230728	110832	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2020	10	2	0.50	46573696	23539	50.65	1988	2065	1950	2610	1410	2010	1978.58	5424	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	5	1	28048252	567	-24.94	0.77	12	0.08	-81.00	2633.00	4255	20230419	-52.53	1950	20230728	3.59	4255	-52.53	20230419	1950	3.59	20230728	4255	-52.53	20230419	1950	3.59	20230728	0.06	N	131100	500	140 억	N	N	N	N
16	20230728	100822	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1980	-30	5	-1.49	41996697	21255	45.73	1988	2065	1950	2610	1410	2010	1975.85	5929	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	1	1	28048252	555	-24.44	0.75	12	0.08	-81.00	2633.00	4255	20230419	-53.47	1950	20230728	1.54	4255	-53.47	20230419	1950	1.54	20230728	4255	-53.47	20230419	1950	1.54	20230728	0.06	N	131100	500	140 억	N	N	N	N
17	20230728	090830	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1984	-26	5	-1.29	3710609	1870	4.02	1988	1995	1971	2610	1410	2010	1984.28	-205	2068	2038	1995	1965	1922	2054	1981	140	600	500	1240	1	1	28048252	556	-24.49	0.75	12	0.01	-81.00	2633.00	4255	20230419	-53.37	1950	20230726	1.74	4255	-53.37	20230419	1950	1.74	20230726	4255	-53.37	20230419	1950	1.74	20230726	0.06	N	131100	500	140 억	N	N	N	N
18	20230727	160823	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	56	2	2.87	92455389	46476	29.86	1952	2025	1952	2540	1368	1954	1989.20	-783	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	5	1	28048252	564	-24.81	0.76	12	0.17	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	0.06	N	131100	500	140 억	N	N	N	N
19	20230727	150824	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1955	1	2	0.05	84558386	42484	27.29	1952	2025	1952	2540	1368	1954	1990.36	-56	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	1	1	28048252	548	-24.14	0.74	12	0.15	-81.00	2633.00	4255	20230419	-54.05	1950	20230726	0.26	4255	-54.05	20230419	1950	0.26	20230726	4255	-54.05	20230419	1950	0.26	20230726	0.06	N	131100	500	140 억	N	N	N	N
20	20230727	140820	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1974	20	2	1.02	66006453	33023	21.22	1952	2025	1952	2540	1368	1954	1998.80	-506	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	1	1	28048252	554	-24.37	0.75	12	0.12	-81.00	2633.00	4255	20230419	-53.61	1950	20230726	1.23	4255	-53.61	20230419	1950	1.23	20230726	4255	-53.61	20230419	1950	1.23	20230726	0.06	N	131100	500	140 억	N	N	N	N
21	20230727	130820	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1997	43	2	2.20	52110849	26034	16.73	1952	2025	1952	2540	1368	1954	2001.65	1671	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	1	1	28048252	560	-24.65	0.76	12	0.09	-81.00	2633.00	4255	20230419	-53.07	1950	20230726	2.41	4255	-53.07	20230419	1950	2.41	20230726	4255	-53.07	20230419	1950	2.41	20230726	0.06	N	131100	500	140 억	N	N	N	N
22	20230727	120821	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2000	46	2	2.35	45378287	22666	14.56	1952	2025	1952	2540	1368	1954	2002.04	2168	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	5	1	28048252	561	-24.69	0.76	12	0.08	-81.00	2633.00	4255	20230419	-53.00	1950	20230726	2.56	4255	-53.00	20230419	1950	2.56	20230726	4255	-53.00	20230419	1950	2.56	20230726	0.06	N	131100	500	140 억	N	N	N	N
23	20230727	110823	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	56	2	2.87	30951423	15447	9.92	1952	2025	1952	2540	1368	1954	2003.72	2202	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	5	1	28048252	564	-24.81	0.76	12	0.06	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	0.06	N	131100	500	140 억	N	N	N	N
24	20230727	100821	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2010	56	2	2.87	15604025	7826	5.03	1952	2020	1952	2540	1368	1954	1993.87	1971	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	5	1	28048252	564	-24.81	0.76	12	0.03	-81.00	2633.00	4255	20230419	-52.76	1950	20230726	3.08	4255	-52.76	20230419	1950	3.08	20230726	4255	-52.76	20230419	1950	3.08	20230726	0.06	N	131100	500	140 억	N	N	N	N
25	20230727	090819	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	1984	30	2	1.54	5095790	2578	1.66	1952	1996	1952	2540	1368	1954	1976.64	1321	2171	2062	2006	1897	1841	2034	1869	140	586	500	1210	1	1	28048252	556	-24.49	0.75	12	0.01	-81.00	2633.00	4255	20230419	-53.37	1950	20230726	1.74	4255	-53.37	20230419	1950	1.74	20230726	4255	-53.37	20230419	1950	1.74	20230726	0.06	N	131100	500	140 억	N	N	N	N
26	20230726	160818	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1954	-146	5	-6.95	311832045	155658	124.55	2100	2115	1950	2730	1470	2100	2003.82	19652	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	1	1	28048252	548	-24.12	0.74	12	0.55	-81.00	2633.00	4255	20230419	-54.08	1950	20230726	0.21	4255	-54.08	20230419	1950	0.21	20230726	4255	-54.08	20230419	1950	0.21	20230726	0.06	N	131100	500	140 억	N	N	N	N
27	20230726	150823	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1997	-103	5	-4.90	303846463	151573	121.29	2100	2115	1950	2730	1470	2100	2004.62	19824	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	1	1	28048252	560	-24.65	0.76	12	0.54	-81.00	2633.00	4255	20230419	-53.07	1950	20230726	2.41	4255	-53.07	20230419	1950	2.41	20230726	4255	-53.07	20230419	1950	2.41	20230726	0.06	N	131100	500	140 억	N	N	N	N
28	20230726	140816	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1959	-141	5	-6.71	289933837	144611	115.71	2100	2115	1950	2730	1470	2100	2004.92	19713	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	1	1	28048252	549	-24.19	0.74	12	0.52	-81.00	2633.00	4255	20230419	-53.96	1950	20230726	0.46	4255	-53.96	20230419	1950	0.46	20230726	4255	-53.96	20230419	1950	0.46	20230726	0.06	N	131100	500	140 억	N	N	N	N
29	20230726	130815	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1961	-139	5	-6.62	244528914	121460	97.19	2100	2115	1950	2730	1470	2100	2013.24	16517	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	1	1	28048252	550	-24.21	0.74	12	0.43	-81.00	2633.00	4255	20230419	-53.91	1950	20230726	0.56	4255	-53.91	20230419	1950	0.56	20230726	4255	-53.91	20230419	1950	0.56	20230726	0.06	N	131100	500	140 억	N	N	N	N
30	20230726	120817	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2000	-100	5	-4.76	222857485	110598	88.50	2100	2115	1950	2730	1470	2100	2015.02	21721	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	5	1	28048252	561	-24.69	0.76	12	0.39	-81.00	2633.00	4255	20230419	-53.00	1950	20230726	2.56	4255	-53.00	20230419	1950	2.56	20230726	4255	-53.00	20230419	1950	2.56	20230726	0.06	N	131100	500	140 억	N	N	N	N
31	20230726	110812	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	1999	-101	5	-4.81	209502017	103956	83.18	2100	2115	1950	2730	1470	2100	2015.29	22344	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	1	1	28048252	561	-24.68	0.76	12	0.37	-81.00	2633.00	4255	20230419	-53.02	1950	20230726	2.51	4255	-53.02	20230419	1950	2.51	20230726	4255	-53.02	20230419	1950	2.51	20230726	0.06	N	131100	500	140 억	N	N	N	N
32	20230726	100820	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2020	-80	5	-3.81	149152064	73711	58.98	2100	2115	1990	2730	1470	2100	2023.47	19971	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	5	1	28048252	567	-24.94	0.77	12	0.26	-81.00	2633.00	4255	20230419	-52.53	1990	20230726	1.51	4255	-52.53	20230419	1990	1.51	20230726	4255	-52.53	20230419	1990	1.51	20230726	0.06	N	131100	500	140 억	N	N	N	N
33	20230726	090814	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N	N	2035	-65	5	-3.10	27753655	13357	10.69	2100	2115	2020	2730	1470	2100	2077.83	-940	2373	2236	2168	2031	1963	2202	1997	140	630	500	1300	5	1	28048252	571	-25.12	0.77	12	0.05	-81.00	2633.00	4255	20230419	-52.17	2020	20230726	0.74	4255	-52.17	20230419	2020	0.74	20230726	4255	-52.17	20230419	2020	0.74	20230726	0.06	N	131100	500	140 억	N	N	N	N
34	20230725	160811	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2100	-215	5	-9.29	273035795	124635	23.21	2305	2305	2100	3005	1625	2315	2190.97	-19794	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	589	-25.93	0.80	12	0.44	-81.00	2633.00	4255	20230419	-50.65	2065	20230629	1.69	4255	-50.65	20230419	2065	1.69	20230629	4255	-50.65	20230419	2065	1.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
35	20230725	150803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2145	-170	5	-7.34	254519115	115888	21.58	2305	2305	2130	3005	1625	2315	2196.25	-18298	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	602	-26.48	0.81	12	0.41	-81.00	2633.00	4255	20230419	-49.59	2065	20230629	3.87	4255	-49.59	20230419	2065	3.87	20230629	4255	-49.59	20230419	2065	3.87	20230629	0.06	N	131100	500	140 억	N	N	N	N
36	20230725	140803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2170	-145	5	-6.26	221468470	100523	18.72	2305	2305	2150	3005	1625	2315	2203.16	-13411	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	609	-26.79	0.82	12	0.36	-81.00	2633.00	4255	20230419	-49.00	2065	20230629	5.08	4255	-49.00	20230419	2065	5.08	20230629	4255	-49.00	20230419	2065	5.08	20230629	0.06	N	131100	500	140 억	N	N	N	N
37	20230725	130811	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2185	-130	5	-5.62	203846060	92375	17.20	2305	2305	2150	3005	1625	2315	2206.72	-9513	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	613	-26.98	0.83	12	0.33	-81.00	2633.00	4255	20230419	-48.65	2065	20230629	5.81	4255	-48.65	20230419	2065	5.81	20230629	4255	-48.65	20230419	2065	5.81	20230629	0.06	N	131100	500	140 억	N	N	N	N
38	20230725	120809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2155	-160	5	-6.91	185986695	84164	15.68	2305	2305	2150	3005	1625	2315	2209.81	-5844	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	604	-26.60	0.82	12	0.30	-81.00	2633.00	4255	20230419	-49.35	2065	20230629	4.36	4255	-49.35	20230419	2065	4.36	20230629	4255	-49.35	20230419	2065	4.36	20230629	0.06	N	131100	500	140 억	N	N	N	N
39	20230725	110808	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2195	-120	5	-5.18	149853430	67524	12.58	2305	2305	2180	3005	1625	2315	2219.26	-4680	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	616	-27.10	0.83	12	0.24	-81.00	2633.00	4255	20230419	-48.41	2065	20230629	6.30	4255	-48.41	20230419	2065	6.30	20230629	4255	-48.41	20230419	2065	6.30	20230629	0.06	N	131100	500	140 억	N	N	N	N
40	20230725	100807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2225	-90	5	-3.89	125237450	56303	10.49	2305	2305	2180	3005	1625	2315	2224.35	-3229	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	624	-27.47	0.85	12	0.20	-81.00	2633.00	4255	20230419	-47.71	2065	20230629	7.75	4255	-47.71	20230419	2065	7.75	20230629	4255	-47.71	20230419	2065	7.75	20230629	0.06	N	131100	500	140 억	N	N	N	N
41	20230725	090807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2230	-85	5	-3.67	66246255	29658	5.52	2305	2305	2190	3005	1625	2315	2233.67	4479	2758	2536	2333	2111	1908	2647	2222	140	690	500	1430	5	1	28048252	625	-27.53	0.85	12	0.11	-81.00	2633.00	4255	20230419	-47.59	2065	20230629	7.99	4255	-47.59	20230419	2065	7.99	20230629	4255	-47.59	20230419	2065	7.99	20230629	0.06	N	131100	500	140 억	N	N	N	N
42	20230724	160809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2315	90	2	4.04	1257456930	534629	1224.72	2225	2555	2130	2890	1560	2225	2352.02	-687	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	649	-28.58	0.88	12	1.91	-81.00	2633.00	4255	20230419	-45.59	2065	20230629	12.11	4255	-45.59	20230419	2065	12.11	20230629	4255	-45.59	20230419	2065	12.11	20230629	0.06	N	131100	500	140 억	N	N	N	N
43	20230724	150805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	65	2	2.92	1219297120	518071	1186.79	2225	2555	2130	2890	1560	2225	2353.53	-10387	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	642	-28.27	0.87	12	1.85	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
44	20230724	140804	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	40	2	1.80	1163816450	493714	1131.00	2225	2555	2130	2890	1560	2225	2357.27	-27578	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	635	-27.96	0.86	12	1.76	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
45	20230724	130805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	185	2	8.31	739494345	310161	710.51	2225	2555	2130	2890	1560	2225	2384.23	-47964	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	676	-29.75	0.92	12	1.11	-81.00	2633.00	4255	20230419	-43.36	2065	20230629	16.71	4255	-43.36	20230419	2065	16.71	20230629	4255	-43.36	20230419	2065	16.71	20230629	0.06	N	131100	500	140 억	N	N	N	N
46	20230724	120806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	35	2	1.57	168052105	76663	175.62	2225	2265	2130	2890	1560	2225	2192.09	-9927	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	634	-27.90	0.86	12	0.27	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
47	20230724	110809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	35	2	1.57	125318225	57670	132.11	2225	2260	2130	2890	1560	2225	2173.02	-8315	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	634	-27.90	0.86	12	0.21	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
48	20230724	100800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2150	-75	5	-3.37	65121775	30119	69.00	2225	2230	2130	2890	1560	2225	2162.15	2605	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	603	-26.54	0.82	12	0.11	-81.00	2633.00	4255	20230419	-49.47	2065	20230629	4.12	4255	-49.47	20230419	2065	4.12	20230629	4255	-49.47	20230419	2065	4.12	20230629	0.06	N	131100	500	140 억	N	N	N	N
49	20230724	090806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2200	-25	5	-1.12	4408720	1989	4.56	2225	2230	2200	2890	1560	2225	2216.55	-567	2311	2267	2246	2202	2181	2257	2192	140	665	500	1370	5	1	28048252	617	-27.16	0.84	12	0.01	-81.00	2633.00	4255	20230419	-48.30	2065	20230629	6.54	4255	-48.30	20230419	2065	6.54	20230629	4255	-48.30	20230419	2065	6.54	20230629	0.06	N	131100	500	140 억	N	N	N	N
50	20230721	160757	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2225	-70	5	-3.05	97551305	43355	184.82	2255	2290	2225	2980	1610	2295	2250.06	-2113	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	624	-27.47	0.85	12	0.15	-81.00	2633.00	4255	20230419	-47.71	2065	20230629	7.75	4255	-47.71	20230419	2065	7.75	20230629	4255	-47.71	20230419	2065	7.75	20230629	0.06	N	131100	500	140 억	N	N	N	N
51	20230721	150800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2255	-40	5	-1.74	85699605	38042	162.17	2255	2290	2230	2980	1610	2295	2252.76	-1626	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	632	-27.84	0.86	12	0.14	-81.00	2633.00	4255	20230419	-47.00	2065	20230629	9.20	4255	-47.00	20230419	2065	9.20	20230629	4255	-47.00	20230419	2065	9.20	20230629	0.06	N	131100	500	140 억	N	N	N	N
52	20230721	140757	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2245	-50	5	-2.18	64971640	28805	122.79	2255	2290	2235	2980	1610	2295	2255.57	1511	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	630	-27.72	0.85	12	0.10	-81.00	2633.00	4255	20230419	-47.24	2065	20230629	8.72	4255	-47.24	20230419	2065	8.72	20230629	4255	-47.24	20230419	2065	8.72	20230629	0.06	N	131100	500	140 억	N	N	N	N
53	20230721	130800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	-35	5	-1.53	48435105	21459	91.48	2255	2290	2235	2980	1610	2295	2257.10	1567	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	634	-27.90	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
54	20230721	120809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	-35	5	-1.53	40894305	18112	77.21	2255	2290	2235	2980	1610	2295	2257.86	1995	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	634	-27.90	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
55	20230721	110805	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2285	-10	5	-0.44	35219360	15614	66.56	2255	2290	2235	2980	1610	2295	2255.63	2191	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	641	-28.21	0.87	12	0.06	-81.00	2633.00	4255	20230419	-46.30	2065	20230629	10.65	4255	-46.30	20230419	2065	10.65	20230629	4255	-46.30	20230419	2065	10.65	20230629	0.06	N	131100	500	140 억	N	N	N	N
56	20230721	100804	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2255	-40	5	-1.74	23292960	10338	44.07	2255	2275	2235	2980	1610	2295	2253.14	520	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	632	-27.84	0.86	12	0.04	-81.00	2633.00	4255	20230419	-47.00	2065	20230629	9.20	4255	-47.00	20230419	2065	9.20	20230629	4255	-47.00	20230419	2065	9.20	20230629	0.06	N	131100	500	140 억	N	N	N	N
57	20230721	090803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-30	5	-1.31	1491495	660	2.81	2255	2270	2255	2980	1610	2295	2259.84	-411	2378	2336	2288	2246	2198	2357	2267	140	685	500	1420	5	1	28048252	635	-27.96	0.86	12	0.00	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
58	20230720	160756	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	5	2	0.22	53554365	23458	87.42	2290	2330	2240	2975	1605	2290	2282.97	722	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	644	-28.33	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
59	20230720	150756	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	5	2	0.22	53391420	23387	87.15	2290	2330	2240	2975	1605	2290	2282.95	722	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	644	-28.33	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
60	20230720	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	15	2	0.66	52111940	22829	85.07	2290	2330	2240	2975	1605	2290	2282.71	722	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	647	-28.46	0.88	12	0.08	-81.00	2633.00	4255	20230419	-45.83	2065	20230629	11.62	4255	-45.83	20230419	2065	11.62	20230629	4255	-45.83	20230419	2065	11.62	20230629	0.06	N	131100	500	140 억	N	N	N	N
61	20230720	130755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	5	2	0.22	47256390	20703	77.15	2290	2330	2240	2975	1605	2290	2282.59	1864	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	644	-28.33	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
62	20230720	120800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	5	2	0.22	44976105	19708	73.44	2290	2330	2240	2975	1605	2290	2282.12	1871	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	644	-28.33	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
63	20230720	110759	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2315	25	2	1.09	41982150	18405	68.59	2290	2330	2240	2975	1605	2290	2281.02	2394	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	649	-28.58	0.88	12	0.07	-81.00	2633.00	4255	20230419	-45.59	2065	20230629	12.11	4255	-45.59	20230419	2065	12.11	20230629	4255	-45.59	20230419	2065	12.11	20230629	0.06	N	131100	500	140 억	N	N	N	N
64	20230720	100751	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2280	-10	5	-0.44	19186735	8515	31.73	2290	2290	2240	2975	1605	2290	2253.29	3844	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	640	-28.15	0.87	12	0.03	-81.00	2633.00	4255	20230419	-46.42	2065	20230629	10.41	4255	-46.42	20230419	2065	10.41	20230629	4255	-46.42	20230419	2065	10.41	20230629	0.06	N	131100	500	140 억	N	N	N	N
65	20230720	090752	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-25	5	-1.09	1649965	722	2.69	2290	2290	2265	2975	1605	2290	2285.27	-109	2326	2307	2271	2252	2216	2317	2262	140	685	500	1410	5	1	28048252	635	-27.96	0.86	12	0.00	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
66	20230719	160806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	15	2	0.66	60509400	26778	59.42	2280	2290	2235	2955	1595	2275	2259.67	-5138	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	642	-28.27	0.87	12	0.10	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
67	20230719	150806	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2280	5	2	0.22	59412245	26296	58.35	2280	2290	2235	2955	1595	2275	2259.36	-5099	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	640	-28.15	0.87	12	0.09	-81.00	2633.00	4255	20230419	-46.42	2065	20230629	10.41	4255	-46.42	20230419	2065	10.41	20230629	4255	-46.42	20230419	2065	10.41	20230629	0.06	N	131100	500	140 억	N	N	N	N
68	20230719	140807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	-5	5	-0.22	52584510	23298	51.70	2280	2290	2235	2955	1595	2275	2257.04	-3675	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	637	-28.02	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
69	20230719	130758	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2240	-35	5	-1.54	47992630	21273	47.20	2280	2290	2235	2955	1595	2275	2256.03	-3545	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	628	-27.65	0.85	12	0.08	-81.00	2633.00	4255	20230419	-47.36	2065	20230629	8.47	4255	-47.36	20230419	2065	8.47	20230629	4255	-47.36	20230419	2065	8.47	20230629	0.06	N	131100	500	140 억	N	N	N	N
70	20230719	120809	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	-5	5	-0.22	39439170	17470	38.77	2280	2290	2235	2955	1595	2275	2257.54	-3188	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	637	-28.02	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
71	20230719	110807	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-10	5	-0.44	31899065	14116	31.32	2280	2290	2245	2955	1595	2275	2259.78	-2544	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.05	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
72	20230719	100802	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2255	-20	5	-0.88	25743050	11387	25.27	2280	2290	2245	2955	1595	2275	2260.74	-2402	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	632	-27.84	0.86	12	0.04	-81.00	2633.00	4255	20230419	-47.00	2065	20230629	9.20	4255	-47.00	20230419	2065	9.20	20230629	4255	-47.00	20230419	2065	9.20	20230629	0.06	N	131100	500	140 억	N	N	N	N
73	20230719	090801	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-10	5	-0.44	8044910	3535	7.84	2280	2290	2260	2955	1595	2275	2275.79	-2672	2431	2352	2306	2227	2181	2330	2205	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.01	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
74	20230718	160800	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-75	5	-3.19	103907640	45065	10.44	2385	2385	2260	3055	1645	2350	2305.80	5080	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	638	-28.09	0.86	12	0.16	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
75	20230718	150759	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	-60	5	-2.55	90852675	39313	9.11	2385	2385	2260	3055	1645	2350	2311.01	5351	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	642	-28.27	0.87	12	0.14	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
76	20230718	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2300	-50	5	-2.13	86443140	37390	8.66	2385	2385	2260	3055	1645	2350	2311.93	5669	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	645	-28.40	0.87	12	0.13	-81.00	2633.00	4255	20230419	-45.95	2065	20230629	11.38	4255	-45.95	20230419	2065	11.38	20230629	4255	-45.95	20230419	2065	11.38	20230629	0.06	N	131100	500	140 억	N	N	N	N
77	20230718	130756	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	-55	5	-2.34	85227945	36860	8.54	2385	2385	2260	3055	1645	2350	2312.21	5675	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	644	-28.33	0.87	12	0.13	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
78	20230718	120803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-75	5	-3.19	70654670	30461	7.06	2385	2385	2270	3055	1645	2350	2319.51	4620	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	638	-28.09	0.86	12	0.11	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
79	20230718	110803	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	-80	5	-3.40	68671180	29593	6.85	2385	2385	2270	3055	1645	2350	2320.52	4642	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	637	-28.02	0.86	12	0.11	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
80	20230718	100755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2340	-10	5	-0.43	40252185	17211	3.99	2385	2385	2310	3055	1645	2350	2338.75	664	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	656	-28.89	0.89	12	0.06	-81.00	2633.00	4255	20230419	-45.01	2065	20230629	13.32	4255	-45.01	20230419	2065	13.32	20230629	4255	-45.01	20230419	2065	13.32	20230629	0.06	N	131100	500	140 억	N	N	N	N
81	20230718	090754	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	15	2	0.64	19719705	8418	1.95	2385	2385	2315	3055	1645	2350	2342.56	1960	2796	2572	2406	2182	2016	2685	2295	140	705	500	1450	5	1	28048252	663	-29.20	0.90	12	0.03	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
82	20230717	160756	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	60	2	2.62	1064214995	431742	1829.11	2275	2630	2240	2975	1605	2290	2465.14	-9246	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	659	-29.01	0.89	12	1.54	-81.00	2633.00	4255	20230419	-44.77	2065	20230629	13.80	4255	-44.77	20230419	2065	13.80	20230629	4255	-44.77	20230419	2065	13.80	20230629	0.06	N	131100	500	140 억	N	N	N	N
83	20230717	150753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	75	2	3.28	1042037250	422341	1789.28	2275	2630	2240	2975	1605	2290	2467.29	-9937	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	663	-29.20	0.90	12	1.51	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
84	20230717	140755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	95	2	4.15	1023143590	414405	1755.66	2275	2630	2240	2975	1605	2290	2468.95	-12249	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	669	-29.44	0.91	12	1.48	-81.00	2633.00	4255	20230419	-43.95	2065	20230629	15.50	4255	-43.95	20230419	2065	15.50	20230629	4255	-43.95	20230419	2065	15.50	20230629	0.06	N	131100	500	140 억	N	N	N	N
85	20230717	130749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2380	90	2	3.93	997604740	403691	1710.27	2275	2630	2240	2975	1605	2290	2471.21	-12843	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	668	-29.38	0.90	12	1.44	-81.00	2633.00	4255	20230419	-44.07	2065	20230629	15.25	4255	-44.07	20230419	2065	15.25	20230629	4255	-44.07	20230419	2065	15.25	20230629	0.06	N	131100	500	140 억	N	N	N	N
86	20230717	120758	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	80	2	3.49	990309925	400625	1697.28	2275	2630	2240	2975	1605	2290	2471.91	-14129	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	665	-29.26	0.90	12	1.43	-81.00	2633.00	4255	20230419	-44.30	2065	20230629	14.77	4255	-44.30	20230419	2065	14.77	20230629	4255	-44.30	20230419	2065	14.77	20230629	0.06	N	131100	500	140 억	N	N	N	N
87	20230717	110749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	120	2	5.24	949676695	383496	1624.71	2275	2630	2240	2975	1605	2290	2476.37	-16912	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	676	-29.75	0.92	12	1.37	-81.00	2633.00	4255	20230419	-43.36	2065	20230629	16.71	4255	-43.36	20230419	2065	16.71	20230629	4255	-43.36	20230419	2065	16.71	20230629	0.06	N	131100	500	140 억	N	N	N	N
88	20230717	100749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2440	150	2	6.55	153894090	65273	276.53	2275	2455	2240	2975	1605	2290	2357.70	-11809	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	684	-30.12	0.93	12	0.23	-81.00	2633.00	4255	20230419	-42.66	2065	20230629	18.16	4255	-42.66	20230419	2065	18.16	20230629	4255	-42.66	20230419	2065	18.16	20230629	0.06	N	131100	500	140 억	N	N	N	N
89	20230717	090749	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2250	-40	5	-1.75	4038595	1778	7.53	2275	2285	2250	2975	1605	2290	2271.43	-551	2316	2302	2286	2272	2256	2310	2280	140	685	500	1410	5	1	28048252	631	-27.78	0.85	12	0.01	-81.00	2633.00	4255	20230419	-47.12	2065	20230629	8.96	4255	-47.12	20230419	2065	8.96	20230629	4255	-47.12	20230419	2065	8.96	20230629	0.06	N	131100	500	140 억	N	N	N	N
90	20230714	160748	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	25	2	1.10	53996025	23604	60.52	2270	2300	2270	2940	1590	2265	2287.57	-489	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	642	-28.27	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
91	20230714	150752	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2285	20	2	0.88	50612240	22125	56.72	2270	2300	2270	2940	1590	2265	2287.56	-250	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	641	-28.21	0.87	12	0.08	-81.00	2633.00	4255	20230419	-46.30	2065	20230629	10.65	4255	-46.30	20230419	2065	10.65	20230629	4255	-46.30	20230419	2065	10.65	20230629	0.06	N	131100	500	140 억	N	N	N	N
92	20230714	140757	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2285	20	2	0.88	47306605	20680	53.02	2270	2300	2270	2940	1590	2265	2287.55	-24	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	641	-28.21	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.30	2065	20230629	10.65	4255	-46.30	20230419	2065	10.65	20230629	4255	-46.30	20230419	2065	10.65	20230629	0.06	N	131100	500	140 억	N	N	N	N
93	20230714	130744	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	25	2	1.10	46591385	20367	52.22	2270	2300	2270	2940	1590	2265	2287.59	-14	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	642	-28.27	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
94	20230714	120746	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2280	15	2	0.66	41960885	18339	47.02	2270	2300	2270	2940	1590	2265	2288.07	30	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	640	-28.15	0.87	12	0.07	-81.00	2633.00	4255	20230419	-46.42	2065	20230629	10.41	4255	-46.42	20230419	2065	10.41	20230629	4255	-46.42	20230419	2065	10.41	20230629	0.06	N	131100	500	140 억	N	N	N	N
95	20230714	110753	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	25	2	1.10	38678305	16897	43.32	2270	2300	2270	2940	1590	2265	2289.06	257	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	642	-28.27	0.87	12	0.06	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
96	20230714	100755	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	30	2	1.32	25916040	11310	29.00	2270	2300	2270	2940	1590	2265	2291.43	-697	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	644	-28.33	0.87	12	0.04	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
97	20230714	090751	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2300	35	2	1.55	14639735	6380	16.36	2270	2300	2270	2940	1590	2265	2294.63	-280	2358	2311	2263	2216	2168	2287	2192	140	675	500	1400	5	1	28048252	645	-28.40	0.87	12	0.02	-81.00	2633.00	4255	20230419	-45.95	2065	20230629	11.38	4255	-45.95	20230419	2065	11.38	20230629	4255	-45.95	20230419	2065	11.38	20230629	0.06	N	131100	500	140 억	N	N	N	N
98	20230713	160747	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-10	5	-0.44	87536880	39005	169.03	2275	2310	2215	2955	1595	2275	2244.25	4328	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.14	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
99	20230713	150743	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-10	5	-0.44	82989360	36996	160.32	2275	2310	2215	2955	1595	2275	2243.20	4516	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	635	-27.96	0.86	12	0.13	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
100	20230713	140742	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2250	-25	5	-1.10	80746180	36003	156.02	2275	2310	2215	2955	1595	2275	2242.76	4558	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	631	-27.78	0.85	12	0.13	-81.00	2633.00	4255	20230419	-47.12	2065	20230629	8.96	4255	-47.12	20230419	2065	8.96	20230629	4255	-47.12	20230419	2065	8.96	20230629	0.06	N	131100	500	140 억	N	N	N	N
101	20230713	130745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2250	-25	5	-1.10	63798175	28398	123.06	2275	2310	2215	2955	1595	2275	2246.57	5146	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	631	-27.78	0.85	12	0.10	-81.00	2633.00	4255	20230419	-47.12	2065	20230629	8.96	4255	-47.12	20230419	2065	8.96	20230629	4255	-47.12	20230419	2065	8.96	20230629	0.06	N	131100	500	140 억	N	N	N	N
102	20230713	120741	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2230	-45	5	-1.98	51461345	22878	99.14	2275	2310	2215	2955	1595	2275	2249.38	4687	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	625	-27.53	0.85	12	0.08	-81.00	2633.00	4255	20230419	-47.59	2065	20230629	7.99	4255	-47.59	20230419	2065	7.99	20230629	4255	-47.59	20230419	2065	7.99	20230629	0.06	N	131100	500	140 억	N	N	N	N
103	20230713	110745	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2235	-40	5	-1.76	42598915	18893	81.87	2275	2310	2230	2955	1595	2275	2254.75	4958	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	627	-27.59	0.85	12	0.07	-81.00	2633.00	4255	20230419	-47.47	2065	20230629	8.23	4255	-47.47	20230419	2065	8.23	20230629	4255	-47.47	20230419	2065	8.23	20230629	0.06	N	131100	500	140 억	N	N	N	N
104	20230713	100740	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	0	3	0.00	21146510	9301	40.31	2275	2310	2240	2955	1595	2275	2273.57	2296	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	638	-28.09	0.86	12	0.03	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
105	20230713	090729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	0	3	0.00	627310	275	1.19	2275	2310	2275	2955	1595	2275	2281.13	-26	2341	2307	2281	2247	2221	2295	2235	140	680	500	1410	5	1	28048252	638	-28.09	0.86	12	0.00	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
106	20230712	160739	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-10	5	-0.44	52501425	23046	84.69	2295	2315	2255	2970	1600	2285	2278.14	5598	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	638	-28.09	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
107	20230712	150734	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2300	15	2	0.66	48883170	21456	78.85	2295	2315	2255	2970	1600	2285	2278.30	5623	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	645	-28.40	0.87	12	0.08	-81.00	2633.00	4255	20230419	-45.95	2065	20230629	11.38	4255	-45.95	20230419	2065	11.38	20230629	4255	-45.95	20230419	2065	11.38	20230629	0.06	N	131100	500	140 억	N	N	N	N
108	20230712	140732	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2300	15	2	0.66	21824550	9497	34.90	2295	2315	2275	2970	1600	2285	2298.05	-2658	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	645	-28.40	0.87	12	0.03	-81.00	2633.00	4255	20230419	-45.95	2065	20230629	11.38	4255	-45.95	20230419	2065	11.38	20230629	4255	-45.95	20230419	2065	11.38	20230629	0.06	N	131100	500	140 억	N	N	N	N
109	20230712	130735	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	5	2	0.22	18368720	7983	29.34	2295	2315	2280	2970	1600	2285	2300.98	-2524	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	642	-28.27	0.87	12	0.03	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
110	20230712	120736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	10	2	0.44	16543215	7187	26.41	2295	2315	2280	2970	1600	2285	2301.82	-2372	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	644	-28.33	0.87	12	0.03	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
111	20230712	110736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	5	2	0.22	15191755	6596	24.24	2295	2315	2285	2970	1600	2285	2303.18	-2256	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	642	-28.27	0.87	12	0.02	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
112	20230712	100736	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	20	2	0.88	12244525	5312	19.52	2295	2315	2295	2970	1600	2285	2305.07	-1696	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	647	-28.46	0.88	12	0.02	-81.00	2633.00	4255	20230419	-45.83	2065	20230629	11.62	4255	-45.83	20230419	2065	11.62	20230629	4255	-45.83	20230419	2065	11.62	20230629	0.06	N	131100	500	140 억	N	N	N	N
113	20230712	090738	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2310	25	2	1.09	2272135	987	3.63	2295	2310	2295	2970	1600	2285	2302.06	-517	2361	2322	2276	2237	2191	2327	2242	140	685	500	1410	5	1	28048252	648	-28.52	0.88	12	0.00	-81.00	2633.00	4255	20230419	-45.71	2065	20230629	11.86	4255	-45.71	20230419	2065	11.86	20230629	4255	-45.71	20230419	2065	11.86	20230629	0.06	N	131100	500	140 억	N	N	N	N
114	20230711	160727	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2285	-30	5	-1.30	61743050	27185	66.57	2285	2315	2230	3005	1625	2315	2271.22	-2137	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	641	-28.21	0.87	12	0.10	-81.00	2633.00	4255	20230419	-46.30	2065	20230629	10.65	4255	-46.30	20230419	2065	10.65	20230629	4255	-46.30	20230419	2065	10.65	20230629	0.06	N	131100	500	140 억	N	N	N	N
115	20230711	150724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-40	5	-1.73	56630505	24947	61.09	2285	2315	2230	3005	1625	2315	2270.03	-1093	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	638	-28.09	0.86	12	0.09	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
116	20230711	140720	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-40	5	-1.73	48363665	21340	52.26	2285	2315	2230	3005	1625	2315	2266.34	-399	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	638	-28.09	0.86	12	0.08	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
117	20230711	130712	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	-45	5	-1.94	42344000	18686	45.76	2285	2315	2230	3005	1625	2315	2266.08	-243	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	637	-28.02	0.86	12	0.07	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
118	20230711	120729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	-55	5	-2.38	38266885	16886	41.35	2285	2315	2230	3005	1625	2315	2266.19	-209	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	634	-27.90	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
119	20230711	110733	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2265	-50	5	-2.16	36173080	15961	39.09	2285	2315	2230	3005	1625	2315	2266.34	38	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	635	-27.96	0.86	12	0.06	-81.00	2633.00	4255	20230419	-46.77	2065	20230629	9.69	4255	-46.77	20230419	2065	9.69	20230629	4255	-46.77	20230419	2065	9.69	20230629	0.06	N	131100	500	140 억	N	N	N	N
120	20230711	100730	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2255	-60	5	-2.59	16331950	7196	17.62	2285	2315	2230	3005	1625	2315	2269.59	634	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	632	-27.84	0.86	12	0.03	-81.00	2633.00	4255	20230419	-47.00	2065	20230629	9.20	4255	-47.00	20230419	2065	9.20	20230629	4255	-47.00	20230419	2065	9.20	20230629	0.06	N	131100	500	140 억	N	N	N	N
121	20230711	090729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2305	-10	5	-0.43	4337560	1903	4.66	2285	2315	2230	3005	1625	2315	2279.33	183	2435	2375	2260	2200	2085	2405	2230	140	690	500	1430	5	1	28048252	647	-28.46	0.88	12	0.01	-81.00	2633.00	4255	20230419	-45.83	2065	20230629	11.62	4255	-45.83	20230419	2065	11.62	20230629	4255	-45.83	20230419	2065	11.62	20230629	0.06	N	131100	500	140 억	N	N	N	N
122	20230710	160723	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2315	-15	5	-0.64	92376910	40836	116.14	2305	2320	2145	3025	1635	2330	2262.14	7634	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	649	-28.58	0.88	12	0.15	-81.00	2633.00	4255	20230419	-45.59	2065	20230629	12.11	4255	-45.59	20230419	2065	12.11	20230629	4255	-45.59	20230419	2065	12.11	20230629	0.06	N	131100	500	140 억	N	N	N	N
123	20230710	150724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-55	5	-2.36	87993955	38924	110.70	2305	2320	2145	3025	1635	2330	2260.66	7994	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	638	-28.09	0.86	12	0.14	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
124	20230710	140717	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2290	-40	5	-1.72	85236990	37719	107.27	2305	2320	2145	3025	1635	2330	2259.79	8705	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	642	-28.27	0.87	12	0.13	-81.00	2633.00	4255	20230419	-46.18	2065	20230629	10.90	4255	-46.18	20230419	2065	10.90	20230629	4255	-46.18	20230419	2065	10.90	20230629	0.06	N	131100	500	140 억	N	N	N	N
125	20230710	130709	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2295	-35	5	-1.50	78600215	34792	98.95	2305	2320	2145	3025	1635	2330	2259.15	8788	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	644	-28.33	0.87	12	0.12	-81.00	2633.00	4255	20230419	-46.06	2065	20230629	11.14	4255	-46.06	20230419	2065	11.14	20230629	4255	-46.06	20230419	2065	11.14	20230629	0.06	N	131100	500	140 억	N	N	N	N
126	20230710	120727	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-55	5	-2.36	74798880	33120	94.19	2305	2320	2145	3025	1635	2330	2258.42	8372	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	638	-28.09	0.86	12	0.12	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
127	20230710	110724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2260	-70	5	-3.00	73351710	32481	92.38	2305	2320	2145	3025	1635	2330	2258.30	8186	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	634	-27.90	0.86	12	0.12	-81.00	2633.00	4255	20230419	-46.89	2065	20230629	9.44	4255	-46.89	20230419	2065	9.44	20230629	4255	-46.89	20230419	2065	9.44	20230629	0.06	N	131100	500	140 억	N	N	N	N
128	20230710	100725	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2280	-50	5	-2.15	55597610	24730	70.33	2305	2305	2145	3025	1635	2330	2248.18	5554	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	640	-28.15	0.87	12	0.09	-81.00	2633.00	4255	20230419	-46.42	2065	20230629	10.41	4255	-46.42	20230419	2065	10.41	20230629	4255	-46.42	20230419	2065	10.41	20230629	0.06	N	131100	500	140 억	N	N	N	N
129	20230710	090719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2280	-50	5	-2.15	3094965	1357	3.86	2305	2305	2270	3025	1635	2330	2280.74	39	2383	2356	2303	2276	2223	2370	2290	140	695	500	1440	5	1	28048252	640	-28.15	0.87	12	0.00	-81.00	2633.00	4255	20230419	-46.42	2065	20230629	10.41	4255	-46.42	20230419	2065	10.41	20230629	4255	-46.42	20230419	2065	10.41	20230629	0.06	N	131100	500	140 억	N	N	N	N
130	20230707	160716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2330	5	2	0.22	80718650	35162	70.69	2255	2330	2250	3020	1630	2325	2295.62	-7715	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	654	-28.77	0.88	12	0.13	-81.00	2633.00	4255	20230419	-45.24	2065	20230629	12.83	4255	-45.24	20230419	2065	12.83	20230629	4255	-45.24	20230419	2065	12.83	20230629	0.06	N	131100	500	140 억	N	N	N	N
131	20230707	150716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	-5	5	-0.22	76580185	33382	67.11	2255	2330	2250	3020	1630	2325	2294.06	-7381	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	651	-28.64	0.88	12	0.12	-81.00	2633.00	4255	20230419	-45.48	2065	20230629	12.35	4255	-45.48	20230419	2065	12.35	20230629	4255	-45.48	20230419	2065	12.35	20230629	0.06	N	131100	500	140 억	N	N	N	N
132	20230707	140729	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2285	-40	5	-1.72	68677010	29942	60.20	2255	2330	2250	3020	1630	2325	2293.67	-5811	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	641	-28.21	0.87	12	0.11	-81.00	2633.00	4255	20230419	-46.30	2065	20230629	10.65	4255	-46.30	20230419	2065	10.65	20230629	4255	-46.30	20230419	2065	10.65	20230629	0.06	N	131100	500	140 억	N	N	N	N
133	20230707	130722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	-5	5	-0.22	50973950	22264	44.76	2255	2330	2250	3020	1630	2325	2289.52	-989	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	651	-28.64	0.88	12	0.08	-81.00	2633.00	4255	20230419	-45.48	2065	20230629	12.35	4255	-45.48	20230419	2065	12.35	20230629	4255	-45.48	20230419	2065	12.35	20230629	0.06	N	131100	500	140 억	N	N	N	N
134	20230707	120724	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	-5	5	-0.22	44978535	19670	39.55	2255	2330	2250	3020	1630	2325	2286.66	352	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	651	-28.64	0.88	12	0.07	-81.00	2633.00	4255	20230419	-45.48	2065	20230629	12.35	4255	-45.48	20230419	2065	12.35	20230629	4255	-45.48	20230419	2065	12.35	20230629	0.06	N	131100	500	140 억	N	N	N	N
135	20230707	110726	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	0	3	0.00	35546925	15605	31.37	2255	2325	2250	3020	1630	2325	2277.92	919	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	652	-28.70	0.88	12	0.06	-81.00	2633.00	4255	20230419	-45.36	2065	20230629	12.59	4255	-45.36	20230419	2065	12.59	20230629	4255	-45.36	20230419	2065	12.59	20230629	0.06	N	131100	500	140 억	N	N	N	N
136	20230707	100718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2270	-55	5	-2.37	27776205	12235	24.60	2255	2310	2250	3020	1630	2325	2270.23	917	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	637	-28.02	0.86	12	0.04	-81.00	2633.00	4255	20230419	-46.65	2065	20230629	9.93	4255	-46.65	20230419	2065	9.93	20230629	4255	-46.65	20230419	2065	9.93	20230629	0.06	N	131100	500	140 억	N	N	N	N
137	20230707	090718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2275	-50	5	-2.15	1968060	872	1.75	2255	2275	2255	3020	1630	2325	2256.95	428	2528	2426	2343	2241	2158	2385	2200	140	695	500	1440	5	1	28048252	638	-28.09	0.86	12	0.00	-81.00	2633.00	4255	20230419	-46.53	2065	20230629	10.17	4255	-46.53	20230419	2065	10.17	20230629	4255	-46.53	20230419	2065	10.17	20230629	0.06	N	131100	500	140 억	N	N	N	N
138	20230706	160717	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2325	-120	5	-4.91	116703850	49595	92.40	2445	2445	2260	3175	1715	2445	2353.14	-16429	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	652	-28.70	0.88	12	0.18	-81.00	2633.00	4255	20230419	-45.36	2065	20230629	12.59	4255	-45.36	20230419	2065	12.59	20230629	4255	-45.36	20230419	2065	12.59	20230629	0.06	N	131100	500	140 억	N	N	N	N
139	20230706	150718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2370	-75	5	-3.07	111958525	47559	88.61	2445	2445	2260	3175	1715	2445	2354.10	-16306	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	665	-29.26	0.90	12	0.17	-81.00	2633.00	4255	20230419	-44.30	2065	20230629	14.77	4255	-44.30	20230419	2065	14.77	20230629	4255	-44.30	20230419	2065	14.77	20230629	0.06	N	131100	500	140 억	N	N	N	N
140	20230706	140719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-100	5	-4.09	104355220	44299	82.53	2445	2445	2260	3175	1715	2445	2355.70	-15340	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	658	-28.95	0.89	12	0.16	-81.00	2633.00	4255	20230419	-44.89	2065	20230629	13.56	4255	-44.89	20230419	2065	13.56	20230629	4255	-44.89	20230419	2065	13.56	20230629	0.06	N	131100	500	140 억	N	N	N	N
141	20230706	130719	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2320	-125	5	-5.11	83625655	35323	65.81	2445	2445	2315	3175	1715	2445	2367.46	-13748	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	651	-28.64	0.88	12	0.13	-81.00	2633.00	4255	20230419	-45.48	2065	20230629	12.35	4255	-45.48	20230419	2065	12.35	20230629	4255	-45.48	20230419	2065	12.35	20230629	0.06	N	131100	500	140 억	N	N	N	N
142	20230706	120716	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	-95	5	-3.89	59392775	24983	46.54	2445	2445	2350	3175	1715	2445	2377.33	-6136	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	659	-29.01	0.89	12	0.09	-81.00	2633.00	4255	20230419	-44.77	2065	20230629	13.80	4255	-44.77	20230419	2065	13.80	20230629	4255	-44.77	20230419	2065	13.80	20230629	0.06	N	131100	500	140 억	N	N	N	N
143	20230706	110722	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	-90	5	-3.68	44790625	18783	34.99	2445	2445	2355	3175	1715	2445	2384.64	-4707	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	661	-29.07	0.89	12	0.07	-81.00	2633.00	4255	20230419	-44.65	2065	20230629	14.04	4255	-44.65	20230419	2065	14.04	20230629	4255	-44.65	20230419	2065	14.04	20230629	0.06	N	131100	500	140 억	N	N	N	N
144	20230706	100718	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	-55	5	-2.25	22946475	9569	17.83	2445	2445	2370	3175	1715	2445	2398.00	-3958	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	670	-29.51	0.91	12	0.03	-81.00	2633.00	4255	20230419	-43.83	2065	20230629	15.74	4255	-43.83	20230419	2065	15.74	20230629	4255	-43.83	20230419	2065	15.74	20230629	0.06	N	131100	500	140 억	N	N	N	N
145	20230706	090717	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	-25	5	-1.02	4364240	1807	3.37	2445	2445	2400	3175	1715	2445	2415.19	-460	2548	2496	2433	2381	2318	2522	2407	140	730	500	1510	5	1	28048252	679	-29.88	0.92	12	0.01	-81.00	2633.00	4255	20230419	-43.13	2065	20230629	17.19	4255	-43.13	20230419	2065	17.19	20230629	4255	-43.13	20230419	2065	17.19	20230629	0.06	N	131100	500	140 억	N	N	N	N
146	20230705	160714	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	55	2	2.30	129640655	53670	99.92	2370	2485	2370	3105	1675	2390	2415.50	6357	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	686	-30.19	0.93	12	0.19	-81.00	2633.00	4255	20230419	-42.54	2065	20230629	18.40	4255	-42.54	20230419	2065	18.40	20230629	4255	-42.54	20230419	2065	18.40	20230629	0.06	N	131100	500	140 억	N	N	N	N
147	20230705	150711	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2445	55	2	2.30	119516285	49524	92.20	2370	2485	2370	3105	1675	2390	2413.30	6536	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	686	-30.19	0.93	12	0.18	-81.00	2633.00	4255	20230419	-42.54	2065	20230629	18.40	4255	-42.54	20230419	2065	18.40	20230629	4255	-42.54	20230419	2065	18.40	20230629	0.06	N	131100	500	140 억	N	N	N	N
148	20230705	140705	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2420	30	2	1.26	99554140	41283	76.86	2370	2485	2370	3105	1675	2390	2411.50	4337	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	679	-29.88	0.92	12	0.15	-81.00	2633.00	4255	20230419	-43.13	2065	20230629	17.19	4255	-43.13	20230419	2065	17.19	20230629	4255	-43.13	20230419	2065	17.19	20230629	0.06	N	131100	500	140 억	N	N	N	N
149	20230705	130706	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2430	40	2	1.67	74174215	30840	57.42	2370	2440	2370	3105	1675	2390	2405.13	2920	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	682	-30.00	0.92	12	0.11	-81.00	2633.00	4255	20230419	-42.89	2065	20230629	17.68	4255	-42.89	20230419	2065	17.68	20230629	4255	-42.89	20230419	2065	17.68	20230629	0.06	N	131100	500	140 억	N	N	N	N
150	20230705	120705	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2400	10	2	0.42	57028925	23758	44.23	2370	2420	2370	3105	1675	2390	2400.41	950	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	673	-29.63	0.91	12	0.08	-81.00	2633.00	4255	20230419	-43.60	2065	20230629	16.22	4255	-43.60	20230419	2065	16.22	20230629	4255	-43.60	20230419	2065	16.22	20230629	0.06	N	131100	500	140 억	N	N	N	N
151	20230705	110713	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2395	5	2	0.21	48569220	20222	37.65	2370	2420	2370	3105	1675	2390	2401.80	1134	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	672	-29.57	0.91	12	0.07	-81.00	2633.00	4255	20230419	-43.71	2065	20230629	15.98	4255	-43.71	20230419	2065	15.98	20230629	4255	-43.71	20230419	2065	15.98	20230629	0.06	N	131100	500	140 억	N	N	N	N
152	20230705	100707	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	20	2	0.84	32404525	13478	25.09	2370	2420	2370	3105	1675	2390	2404.25	1636	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	676	-29.75	0.92	12	0.05	-81.00	2633.00	4255	20230419	-43.36	2065	20230629	16.71	4255	-43.36	20230419	2065	16.71	20230629	4255	-43.36	20230419	2065	16.71	20230629	0.06	N	131100	500	140 억	N	N	N	N
153	20230705	090705	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	-5	5	-0.21	1495965	630	1.17	2370	2385	2370	3105	1675	2390	2374.55	100	2446	2417	2366	2337	2286	2432	2352	140	715	500	1480	5	1	28048252	669	-29.44	0.91	12	0.00	-81.00	2633.00	4255	20230419	-43.95	2065	20230629	15.50	4255	-43.95	20230419	2065	15.50	20230629	4255	-43.95	20230419	2065	15.50	20230629	0.06	N	131100	500	140 억	N	N	N	N
154	20230704	160703	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2390	45	2	1.92	126289565	53712	67.01	2345	2395	2315	3045	1645	2345	2351.24	2232	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	670	-29.51	0.91	12	0.19	-81.00	2633.00	4255	20230419	-43.83	2065	20230629	15.74	4255	-43.83	20230419	2065	15.74	20230629	4255	-43.83	20230419	2065	15.74	20230629	0.06	N	131100	500	140 억	N	N	N	N
155	20230704	150655	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	40	2	1.71	115236610	49082	61.23	2345	2395	2315	3045	1645	2345	2347.84	2019	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	669	-29.44	0.91	12	0.17	-81.00	2633.00	4255	20230419	-43.95	2065	20230629	15.50	4255	-43.95	20230419	2065	15.50	20230629	4255	-43.95	20230419	2065	15.50	20230629	0.06	N	131100	500	140 억	N	N	N	N
156	20230704	140701	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	10	2	0.43	107706530	45909	57.27	2345	2395	2315	3045	1645	2345	2346.09	2435	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	661	-29.07	0.89	12	0.16	-81.00	2633.00	4255	20230419	-44.65	2065	20230629	14.04	4255	-44.65	20230419	2065	14.04	20230629	4255	-44.65	20230419	2065	14.04	20230629	0.06	N	131100	500	140 억	N	N	N	N
157	20230704	130651	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2355	10	2	0.43	101635825	43334	54.06	2345	2395	2315	3045	1645	2345	2345.41	2183	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	661	-29.07	0.89	12	0.15	-81.00	2633.00	4255	20230419	-44.65	2065	20230629	14.04	4255	-44.65	20230419	2065	14.04	20230629	4255	-44.65	20230419	2065	14.04	20230629	0.06	N	131100	500	140 억	N	N	N	N
158	20230704	120658	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	20	2	0.85	91887435	39216	48.92	2345	2395	2315	3045	1645	2345	2343.11	3892	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	663	-29.20	0.90	12	0.14	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
159	20230704	110653	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	30	2	1.28	86357010	36887	46.02	2345	2395	2315	3045	1645	2345	2341.12	3634	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	666	-29.32	0.90	12	0.13	-81.00	2633.00	4255	20230419	-44.18	2065	20230629	15.01	4255	-44.18	20230419	2065	15.01	20230629	4255	-44.18	20230419	2065	15.01	20230629	0.06	N	131100	500	140 억	N	N	N	N
160	20230704	100651	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2335	-10	5	-0.43	29669440	12666	15.80	2345	2380	2330	3045	1645	2345	2342.45	-4408	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	655	-28.83	0.89	12	0.05	-81.00	2633.00	4255	20230419	-45.12	2065	20230629	13.08	4255	-45.12	20230419	2065	13.08	20230629	4255	-45.12	20230419	2065	13.08	20230629	0.06	N	131100	500	140 억	N	N	N	N
161	20230704	090649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	5	2	0.21	4671765	1992	2.49	2345	2370	2335	3045	1645	2345	2345.26	-85	2551	2447	2396	2292	2241	2422	2267	140	700	500	1450	5	1	28048252	659	-29.01	0.89	12	0.01	-81.00	2633.00	4255	20230419	-44.77	2065	20230629	13.80	4255	-44.77	20230419	2065	13.80	20230629	4255	-44.77	20230419	2065	13.80	20230629	0.06	N	131100	500	140 억	N	N	N	N
162	20230703	160643	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2345	-20	5	-0.85	191010270	80157	15.73	2500	2500	2345	3070	1660	2365	2382.95	1167	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	658	-28.95	0.89	12	0.29	-81.00	2633.00	4255	20230419	-44.89	2065	20230629	13.56	4255	-44.89	20230419	2065	13.56	20230629	4255	-44.89	20230419	2065	13.56	20230629	0.06	N	131100	500	140 억	N	N	N	N
163	20230703	150651	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	0	3	0.00	184445665	77370	15.18	2500	2500	2345	3070	1660	2365	2383.94	1650	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	663	-29.20	0.90	12	0.28	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
164	20230703	140649	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2375	10	2	0.42	164345370	68824	13.50	2500	2500	2350	3070	1660	2365	2387.91	1963	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	666	-29.32	0.90	12	0.25	-81.00	2633.00	4255	20230419	-44.18	2065	20230629	15.01	4255	-44.18	20230419	2065	15.01	20230629	4255	-44.18	20230419	2065	15.01	20230629	0.06	N	131100	500	140 억	N	N	N	N
165	20230703	130644	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2350	-15	5	-0.63	156924030	65671	12.89	2500	2500	2350	3070	1660	2365	2389.55	2411	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	659	-29.01	0.89	12	0.23	-81.00	2633.00	4255	20230419	-44.77	2065	20230629	13.80	4255	-44.77	20230419	2065	13.80	20230629	4255	-44.77	20230419	2065	13.80	20230629	0.06	N	131100	500	140 억	N	N	N	N
166	20230703	120652	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	20	2	0.85	132039555	55105	10.81	2500	2500	2350	3070	1660	2365	2396.14	-554	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	669	-29.44	0.91	12	0.20	-81.00	2633.00	4255	20230419	-43.95	2065	20230629	15.50	4255	-43.95	20230419	2065	15.50	20230629	4255	-43.95	20230419	2065	15.50	20230629	0.06	N	131100	500	140 억	N	N	N	N
167	20230703	110646	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2385	20	2	0.85	129489475	54034	10.60	2500	2500	2350	3070	1660	2365	2396.44	-526	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	669	-29.44	0.91	12	0.19	-81.00	2633.00	4255	20230419	-43.95	2065	20230629	15.50	4255	-43.95	20230419	2065	15.50	20230629	4255	-43.95	20230419	2065	15.50	20230629	0.06	N	131100	500	140 억	N	N	N	N
168	20230703	100635	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2365	0	3	0.00	122554750	51113	10.03	2500	2500	2350	3070	1660	2365	2397.72	-332	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	663	-29.20	0.90	12	0.18	-81.00	2633.00	4255	20230419	-44.42	2065	20230629	14.53	4255	-44.42	20230419	2065	14.53	20230629	4255	-44.42	20230419	2065	14.53	20230629	0.06	N	131100	500	140 억	N	N	N	N
169	20230703	090643	57	100.00	KOSDAQ		방송서비스	N	N	N	N	N	2410	45	2	1.90	40885365	16846	3.31	2500	2500	2365	3070	1660	2365	2427.01	-6845	2841	2602	2361	2122	1881	2722	2242	140	705	500	1460	5	1	28048252	676	-29.75	0.92	12	0.06	-81.00	2633.00	4255	20230419	-43.36	2065	20230629	16.71	4255	-43.36	20230419	2065	16.71	20230629	4255	-43.36	20230419	2065	16.71	20230629	0.06	N	131100	500	140 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History