KissMeData/122450/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160822	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	20	2	0.45	80524115	18195	162.41	4485	4490	4400	5770	3110	4440	4425.62	1.20	-2626	-2596	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2022	9.89	0.57	12	0.04	451.00	7873.00	7720	20220831	-42.23	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7720	-42.23	20220831	4175	6.83	20230803	1.56	N	122450	500	227 억	266905	N	N	8	N	N
3	20230831	151031	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	15	2	0.34	66631175	15061	134.44	4485	4490	4400	5770	3110	4440	4424.09	1.20	-2626	-2596	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2020	9.88	0.57	12	0.03	451.00	7873.00	7720	20220831	-42.29	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7720	-42.29	20220831	4175	6.71	20230803	1.56	N	122450	500	227 억	266905	N	N	10	N	N
4	20230831	141135	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	-25	5	-0.56	46608340	10548	94.15	4485	4485	4400	5770	3110	4440	4418.69	1.20	-2525	-2495	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2002	9.79	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.81	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7720	-42.81	20220831	4175	5.75	20230803	1.56	N	122450	500	227 억	267006	N	N	10	N	N
5	20230831	131059	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	-25	5	-0.56	41489135	9386	83.78	4485	4485	4400	5770	3110	4440	4420.32	1.21	-1620	-1590	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2002	9.79	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.81	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7720	-42.81	20220831	4175	5.75	20230803	1.56	N	122450	500	227 억	267911	N	N	10	N	N
6	20230831	121128	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4425	-15	5	-0.34	27845270	6291	56.15	4485	4485	4405	5770	3110	4440	4426.21	1.21	-1366	-1336	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2006	9.81	0.56	12	0.01	451.00	7873.00	7720	20220831	-42.68	4175	20230803	5.99	6240	-29.09	20230111	4175	5.99	20230803	7720	-42.68	20220831	4175	5.99	20230803	1.56	N	122450	500	227 억	268165	N	N	10	N	N
7	20230831	111601	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	-25	5	-0.56	19951430	4502	40.19	4485	4485	4415	5770	3110	4440	4431.68	1.21	-331	-301	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2002	9.79	0.56	12	0.01	451.00	7873.00	7720	20220831	-42.81	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7720	-42.81	20220831	4175	5.75	20230803	1.56	N	122450	500	227 억	269200	N	N	10	N	N
8	20230831	101221	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	25	2	0.56	9027925	2032	18.14	4485	4485	4430	5770	3110	4440	4442.88	1.21	-237	-207	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2024	9.90	0.57	12	0.00	451.00	7873.00	7720	20220831	-42.16	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7720	-42.16	20220831	4175	6.95	20230803	1.56	N	122450	500	227 억	269294	N	N	10	N	N
9	20230831	091044	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	20	2	0.45	1996190	450	4.02	4485	4485	4430	5770	3110	4440	4435.98	1.21	-8	-8	4570	4505	4460	4395	4350	4537	4427	228	1330	500	3100	5	1	45335964	2022	9.89	0.57	12	0.00	451.00	7873.00	7720	20220831	-42.23	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7720	-42.23	20220831	4175	6.83	20230803	1.56	N	122450	500	227 억	269523	N	N	10	N	N
10	20230830	160826	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	5	2	0.11	49747580	11203	49.54	4435	4525	4415	5760	3105	4435	4440.56	1.21	-464	-573	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2013	9.84	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.49	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7720	-42.49	20220831	4175	6.35	20230803	1.56	N	122450	500	227 억	269531	N	N	10	N	N
11	20230830	151006	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	10	2	0.23	42803135	9639	42.62	4435	4525	4415	5760	3105	4435	4440.62	1.21	-485	-594	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2015	9.86	0.56	12	0.02	451.00	7873.00	7720	20220831	-42.42	4175	20230803	6.47	6240	-28.77	20230111	4175	6.47	20230803	7720	-42.42	20220831	4175	6.47	20230803	1.56	N	122450	500	227 억	269510	N	N	38	N	N
12	20230830	141054	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	20	2	0.45	31414085	7065	31.24	4435	4525	4415	5760	3105	4435	4446.44	1.21	-485	-594	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2020	9.88	0.57	12	0.02	451.00	7873.00	7720	20220831	-42.29	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7720	-42.29	20220831	4175	6.71	20230803	1.56	N	122450	500	227 억	269510	N	N	38	N	N
13	20230830	131043	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	20	2	0.45	29426960	6618	29.26	4435	4525	4415	5760	3105	4435	4446.50	1.21	-400	-594	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2020	9.88	0.57	12	0.01	451.00	7873.00	7720	20220831	-42.29	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7720	-42.29	20220831	4175	6.71	20230803	1.56	N	122450	500	227 억	269595	N	N	38	N	N
14	20230830	121055	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-15	5	-0.34	28981600	6518	28.82	4435	4525	4415	5760	3105	4435	4446.39	1.21	-401	-510	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2004	9.80	0.56	12	0.01	451.00	7873.00	7720	20220831	-42.75	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7720	-42.75	20220831	4175	5.87	20230803	1.56	N	122450	500	227 억	269594	N	N	38	N	N
15	20230830	111544	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	30	2	0.68	28025010	6302	27.87	4435	4525	4415	5760	3105	4435	4447.00	1.21	-400	-587	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2024	9.90	0.57	12	0.01	451.00	7873.00	7720	20220831	-42.16	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7720	-42.16	20220831	4175	6.95	20230803	1.56	N	122450	500	227 억	269595	N	N	38	N	N
16	20230830	101131	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	30	2	0.68	16347230	3673	16.24	4435	4525	4415	5760	3105	4435	4450.65	1.22	-85	-149	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2024	9.90	0.57	12	0.01	451.00	7873.00	7720	20220831	-42.16	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7720	-42.16	20220831	4175	6.95	20230803	1.56	N	122450	500	227 억	269910	N	N	38	N	N
17	20230830	091029	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	25	2	0.56	1111095	249	1.10	4435	4525	4435	5760	3105	4435	4462.23	1.21	-119	-119	4698	4566	4468	4336	4238	4632	4402	228	1325	500	3100	5	1	45335964	2022	9.89	0.57	12	0.00	451.00	7873.00	7720	20220831	-42.23	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7720	-42.23	20220831	4175	6.83	20230803	1.56	N	122450	500	227 억	269876	N	N	38	N	N
18	20230829	160821	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	70	2	1.60	100154355	22616	212.20	4370	4600	4370	5670	3060	4365	4428.47	1.22	2184	2184	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2011	9.83	0.56	12	0.05	451.00	7873.00	7870	20220826	-43.65	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7720	-42.55	20220831	4175	6.23	20230803	1.56	N	122450	500	227 억	269995	N	N	38	N	N
19	20230829	151016	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4425	60	2	1.37	95914960	21659	203.22	4370	4600	4370	5670	3060	4365	4428.41	1.21	2021	1961	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2006	9.81	0.56	12	0.05	451.00	7873.00	7870	20220826	-43.77	4175	20230803	5.99	6240	-29.09	20230111	4175	5.99	20230803	7720	-42.68	20220831	4175	5.99	20230803	1.56	N	122450	500	227 억	269832	N	N	30	N	N
20	20230829	141130	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	50	2	1.15	78287155	17670	165.79	4370	4600	4370	5670	3060	4365	4430.51	1.21	804	800	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2002	9.79	0.56	12	0.04	451.00	7873.00	7870	20220826	-43.90	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7720	-42.81	20220831	4175	5.75	20230803	1.56	N	122450	500	227 억	268615	N	N	30	N	N
21	20230829	131043	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4435	70	2	1.60	68531965	15455	145.01	4370	4600	4370	5670	3060	4365	4434.29	1.21	594	594	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2011	9.83	0.56	12	0.03	451.00	7873.00	7870	20220826	-43.65	4175	20230803	6.23	6240	-28.93	20230111	4175	6.23	20230803	7720	-42.55	20220831	4175	6.23	20230803	1.56	N	122450	500	227 억	268405	N	N	30	N	N
22	20230829	121116	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	55	2	1.26	38966590	8784	82.42	4370	4600	4370	5670	3060	4365	4436.09	1.21	670	670	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2004	9.80	0.56	12	0.02	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7720	-42.75	20220831	4175	5.87	20230803	1.56	N	122450	500	227 억	268481	N	N	30	N	N
23	20230829	111753	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	55	2	1.26	36470220	8218	77.11	4370	4600	4370	5670	3060	4365	4437.85	1.21	670	670	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2004	9.80	0.56	12	0.02	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7720	-42.75	20220831	4175	5.87	20230803	1.56	N	122450	500	227 억	268481	N	N	30	N	N
24	20230829	101211	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4440	75	2	1.72	22136430	4978	46.71	4370	4600	4370	5670	3060	4365	4446.85	1.21	835	835	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	2013	9.84	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.58	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7720	-42.49	20220831	4175	6.35	20230803	1.56	N	122450	500	227 억	268646	N	N	30	N	N
25	20230829	090807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4390	25	2	0.57	915125	209	1.96	4370	4395	4370	5670	3060	4365	4378.59	1.21	-7	-7	4495	4430	4395	4330	4295	4412	4312	228	1305	500	3050	5	1	45335964	1990	9.73	0.56	12	0.00	451.00	7873.00	7870	20220826	-44.22	4175	20230803	5.15	6240	-29.65	20230111	4175	5.15	20230803	7720	-43.13	20220831	4175	5.15	20230803	1.56	N	122450	500	227 억	267804	N	N	30	N	N
26	20230828	160757	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4365	5	2	0.11	45959430	10485	51.35	4375	4460	4360	5660	3055	4360	4383.35	1.21	355	355	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1979	9.68	0.55	12	0.02	451.00	7873.00	7870	20220826	-44.54	4175	20230803	4.55	6240	-30.05	20230111	4175	4.55	20230803	7720	-43.46	20220831	4175	4.55	20230803	1.57	N	122450	500	227 억	267811	N	N	30	N	N
27	20230828	150807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	20	2	0.46	33626070	7664	37.54	4375	4460	4360	5660	3055	4360	4387.54	1.21	276	825	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1986	9.71	0.56	12	0.02	451.00	7873.00	7870	20220826	-44.35	4175	20230803	4.91	6240	-29.81	20230111	4175	4.91	20230803	7720	-43.26	20220831	4175	4.91	20230803	1.57	N	122450	500	227 억	267732	N	N	0	N	N
28	20230828	140807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	40	2	0.92	29236640	6663	32.63	4375	4460	4360	5660	3055	4360	4387.91	1.20	16	639	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1995	9.76	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7720	-43.01	20220831	4175	5.39	20230803	1.57	N	122450	500	227 억	267472	N	N	0	N	N
29	20230828	130814	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	40	2	0.92	25664320	5847	28.64	4375	4460	4360	5660	3055	4360	4389.31	1.20	16	639	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1995	9.76	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7720	-43.01	20220831	4175	5.39	20230803	1.57	N	122450	500	227 억	267472	N	N	0	N	N
30	20230828	120807	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4390	30	2	0.69	22703170	5170	25.32	4375	4460	4360	5660	3055	4360	4391.33	1.20	-25	617	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1990	9.73	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.22	4175	20230803	5.15	6240	-29.65	20230111	4175	5.15	20230803	7720	-43.13	20220831	4175	5.15	20230803	1.57	N	122450	500	227 억	267431	N	N	0	N	N
31	20230828	110801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	55	2	1.26	12637665	2865	14.03	4375	4460	4375	5660	3055	4360	4411.05	1.20	-25	-25	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	2002	9.79	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.90	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7720	-42.81	20220831	4175	5.75	20230803	1.57	N	122450	500	227 억	267431	N	N	0	N	N
32	20230828	100755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	60	2	1.38	6993680	1583	7.75	4375	4460	4375	5660	3055	4360	4417.99	1.20	-25	-25	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	2004	9.80	0.56	12	0.00	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7720	-42.75	20220831	4175	5.87	20230803	1.57	N	122450	500	227 억	267431	N	N	0	N	N
33	20230828	090806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	50	2	1.15	1172045	267	1.31	4375	4410	4375	5660	3055	4360	4389.68	1.20	-15	-15	4473	4416	4383	4326	4293	4445	4355	228	1300	500	3050	5	1	45335964	1999	9.78	0.56	12	0.00	451.00	7873.00	7870	20220826	-43.96	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7720	-42.88	20220831	4175	5.63	20230803	1.57	N	122450	500	227 억	267441	N	N	0	N	N
34	20230825	160802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4360	-40	5	-0.91	86840030	19849	101.91	4350	4440	4350	5720	3080	4400	4375.05	1.20	-649	-649	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	1977	9.67	0.55	12	0.04	451.00	7873.00	7870	20220826	-44.60	4175	20230803	4.43	6240	-30.13	20230111	4175	4.43	20230803	7870	-44.60	20220826	4175	4.43	20230803	1.36	N	122450	500	227 억	267456	N	N	0	N	N
35	20230825	150806	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	0	3	0.00	29998130	6818	35.01	4350	4440	4350	5720	3080	4400	4399.84	1.21	-409	-204	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7870	-44.09	20220826	4175	5.39	20230803	1.36	N	122450	500	227 억	267696	N	N	0	N	N
36	20230825	140804	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	0	3	0.00	27477325	6244	32.06	4350	4440	4350	5720	3080	4400	4400.60	1.21	-162	116	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	1995	9.76	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7870	-44.09	20220826	4175	5.39	20230803	1.36	N	122450	500	227 억	267943	N	N	0	N	N
37	20230825	130759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	10	2	0.23	27314360	6207	31.87	4350	4440	4350	5720	3080	4400	4400.57	1.21	-162	116	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	1999	9.78	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.96	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7870	-43.96	20220826	4175	5.63	20230803	1.36	N	122450	500	227 억	267943	N	N	0	N	N
38	20230825	120801	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4415	15	2	0.34	26859730	6104	31.34	4350	4440	4350	5720	3080	4400	4400.35	1.21	-162	116	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	2002	9.79	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.90	4175	20230803	5.75	6240	-29.25	20230111	4175	5.75	20230803	7870	-43.90	20220826	4175	5.75	20230803	1.36	N	122450	500	227 억	267943	N	N	0	N	N
39	20230825	110802	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	20	2	0.45	22195470	5042	25.89	4350	4440	4350	5720	3080	4400	4402.12	1.21	-162	-162	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	2004	9.80	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7870	-43.84	20220826	4175	5.87	20230803	1.36	N	122450	500	227 억	267943	N	N	0	N	N
40	20230825	100803	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4430	30	2	0.68	22058155	5011	25.73	4350	4430	4350	5720	3080	4400	4401.95	1.21	-162	-162	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	2008	9.82	0.56	12	0.01	451.00	7873.00	7870	20220826	-43.71	4175	20230803	6.11	6240	-29.01	20230111	4175	6.11	20230803	7870	-43.71	20220826	4175	6.11	20230803	1.36	N	122450	500	227 억	267943	N	N	0	N	N
41	20230825	090800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	10	2	0.23	4468040	1027	5.27	4350	4430	4350	5720	3080	4400	4350.57	1.21	-1	-1	4606	4502	4446	4342	4286	4475	4315	228	1320	500	3080	5	1	45335964	1999	9.78	0.56	12	0.00	451.00	7873.00	7870	20220826	-43.96	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7870	-43.96	20220826	4175	5.63	20230803	1.36	N	122450	500	227 억	268104	N	N	0	N	N
42	20230824	160755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	-50	5	-1.12	85808605	19477	153.75	4450	4550	4390	5780	3115	4450	4405.64	1.21	-566	-566	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	1995	9.76	0.56	12	0.04	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7870	-44.09	20220826	4175	5.39	20230803	1.56	N	122450	500	227 억	268105	N	N	0	N	N
43	20230824	150753	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	-40	5	-0.90	72804255	16522	130.42	4450	4550	4390	5780	3115	4450	4406.50	1.21	-566	-566	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	1999	9.78	0.56	12	0.04	451.00	7873.00	7870	20220826	-43.96	4175	20230803	5.63	6240	-29.33	20230111	4175	5.63	20230803	7870	-43.96	20220826	4175	5.63	20230803	1.56	N	122450	500	227 억	268105	N	N	0	N	N
44	20230824	140756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-30	5	-0.67	58916405	13375	105.58	4450	4550	4390	5780	3115	4450	4404.96	1.21	-566	-566	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	2004	9.80	0.56	12	0.03	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7870	-43.84	20220826	4175	5.87	20230803	1.56	N	122450	500	227 억	268105	N	N	0	N	N
45	20230824	130759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	-50	5	-1.12	39233360	8900	70.26	4450	4550	4390	5780	3115	4450	4408.24	1.21	-566	-566	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7870	-44.09	20220826	4175	5.39	20230803	1.56	N	122450	500	227 억	268105	N	N	0	N	N
46	20230824	120800	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4420	-30	5	-0.67	33872160	7681	60.63	4450	4550	4390	5780	3115	4450	4409.86	1.21	-581	-581	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	2004	9.80	0.56	12	0.02	451.00	7873.00	7870	20220826	-43.84	4175	20230803	5.87	6240	-29.17	20230111	4175	5.87	20230803	7870	-43.84	20220826	4175	5.87	20230803	1.56	N	122450	500	227 억	268090	N	N	0	N	N
47	20230824	110758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	-50	5	-1.12	21029775	4761	37.58	4450	4550	4400	5780	3115	4450	4417.09	1.21	-581	-581	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	1995	9.76	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.09	4175	20230803	5.39	6240	-29.49	20230111	4175	5.39	20230803	7870	-44.09	20220826	4175	5.39	20230803	1.56	N	122450	500	227 억	268090	N	N	0	N	N
48	20230824	100754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4405	-45	5	-1.01	15316580	3463	27.34	4450	4550	4405	5780	3115	4450	4422.92	1.21	-517	-517	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	1997	9.77	0.56	12	0.01	451.00	7873.00	7870	20220826	-44.03	4175	20230803	5.51	6240	-29.41	20230111	4175	5.51	20230803	7870	-44.03	20220826	4175	5.51	20230803	1.56	N	122450	500	227 억	268154	N	N	0	N	N
49	20230824	090756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	45	2	1.01	2321985	520	4.10	4450	4550	4435	5780	3115	4450	4465.36	1.21	-15	-14	4586	4517	4446	4377	4306	4482	4342	228	1330	500	3110	5	1	45335964	2038	9.97	0.57	12	0.00	451.00	7873.00	7870	20220826	-42.88	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	7870	-42.88	20220826	4175	7.66	20230803	1.56	N	122450	500	227 억	268656	N	N	0	N	N
50	20230823	160753	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4450	-40	5	-0.89	56176775	12668	231.72	4480	4515	4375	5830	3145	4490	4434.54	1.21	173	174	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2017	9.87	0.57	12	0.03	451.00	7873.00	7870	20220826	-43.46	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7870	-43.46	20220826	4175	6.59	20230803	1.56	N	122450	500	227 억	268671	N	N	0	N	N
51	20230823	150752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4430	-60	5	-1.34	46988325	10597	193.84	4480	4515	4375	5830	3145	4490	4434.12	1.21	186	1430	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2008	9.82	0.56	12	0.02	451.00	7873.00	7870	20220826	-43.71	4175	20230803	6.11	6240	-29.01	20230111	4175	6.11	20230803	7870	-43.71	20220826	4175	6.11	20230803	1.56	N	122450	500	227 억	268684	N	N	0	N	N
52	20230823	140756	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	-20	5	-0.45	14080700	3146	57.55	4480	4515	4460	5830	3145	4490	4475.75	1.21	-38	-38	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2027	9.91	0.57	12	0.01	451.00	7873.00	7870	20220826	-43.20	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	7870	-43.20	20220826	4175	7.07	20230803	1.56	N	122450	500	227 억	268460	N	N	0	N	N
53	20230823	130751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	5	2	0.11	12269670	2741	50.14	4480	4515	4460	5830	3145	4490	4476.35	1.21	-38	-38	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2038	9.97	0.57	12	0.01	451.00	7873.00	7870	20220826	-42.88	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	7870	-42.88	20220826	4175	7.66	20230803	1.56	N	122450	500	227 억	268460	N	N	0	N	N
54	20230823	120758	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	-30	5	-0.67	10366135	2316	42.36	4480	4515	4460	5830	3145	4490	4475.88	1.21	-38	-38	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2022	9.89	0.57	12	0.01	451.00	7873.00	7870	20220826	-43.33	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7870	-43.33	20220826	4175	6.83	20230803	1.56	N	122450	500	227 억	268460	N	N	0	N	N
55	20230823	110752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	5	2	0.11	9321350	2082	38.08	4480	4515	4465	5830	3145	4490	4477.11	1.21	-38	-38	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2038	9.97	0.57	12	0.00	451.00	7873.00	7870	20220826	-42.88	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	7870	-42.88	20220826	4175	7.66	20230803	1.56	N	122450	500	227 억	268460	N	N	0	N	N
56	20230823	100751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	5	2	0.11	9195655	2054	37.57	4480	4515	4465	5830	3145	4490	4476.95	1.21	-38	-38	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2038	9.97	0.57	12	0.00	451.00	7873.00	7870	20220826	-42.88	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	7870	-42.88	20220826	4175	7.66	20230803	1.56	N	122450	500	227 억	268460	N	N	0	N	N
57	20230823	090759	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	-10	5	-0.22	1062115	237	4.34	4480	4490	4480	5830	3145	4490	4481.50	1.21	-156	-156	4636	4562	4506	4432	4376	4535	4405	228	1340	500	3140	5	1	45335964	2031	9.93	0.57	12	0.00	451.00	7873.00	7870	20220826	-43.07	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	7870	-43.07	20220826	4175	7.31	20230803	1.56	N	122450	500	227 억	268342	N	N	0	N	N
58	20230822	160749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-50	5	-1.10	24445875	5453	52.96	4540	4580	4450	5900	3180	4540	4483.01	1.21	-1502	-1502	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2036	9.96	0.57	12	0.01	451.00	7873.00	7920	20220819	-43.31	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7870	-42.95	20220826	4175	7.54	20230803	1.55	N	122450	500	227 억	268498	N	N	3	N	N
59	20230822	150749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4460	-80	5	-1.76	13947650	3102	30.13	4540	4580	4460	5900	3180	4540	4496.34	1.21	-1698	-840	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2022	9.89	0.57	12	0.01	451.00	7873.00	7920	20220819	-43.69	4175	20230803	6.83	6240	-28.53	20230111	4175	6.83	20230803	7870	-43.33	20220826	4175	6.83	20230803	1.55	N	122450	500	227 억	268302	N	N	3	N	N
60	20230822	140751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	-75	5	-1.65	10991700	2441	23.71	4540	4580	4465	5900	3180	4540	4502.95	1.21	-1466	-608	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2024	9.90	0.57	12	0.01	451.00	7873.00	7920	20220819	-43.62	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7870	-43.27	20220826	4175	6.95	20230803	1.55	N	122450	500	227 억	268534	N	N	3	N	N
61	20230822	130747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-50	5	-1.10	8949190	1985	19.28	4540	4580	4480	5900	3180	4540	4508.41	1.21	-1184	-326	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2036	9.96	0.57	12	0.00	451.00	7873.00	7920	20220819	-43.31	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7870	-42.95	20220826	4175	7.54	20230803	1.55	N	122450	500	227 억	268816	N	N	3	N	N
62	20230822	120737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-50	5	-1.10	6231315	1379	13.39	4540	4580	4485	5900	3180	4540	4518.72	1.21	-653	205	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2036	9.96	0.57	12	0.00	451.00	7873.00	7920	20220819	-43.31	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7870	-42.95	20220826	4175	7.54	20230803	1.55	N	122450	500	227 억	269347	N	N	3	N	N
63	20230822	110747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	0	3	0.00	2615375	575	5.58	4540	4580	4535	5900	3180	4540	4548.48	1.21	-349	-24	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2058	10.07	0.58	12	0.00	451.00	7873.00	7920	20220819	-42.68	4175	20230803	8.74	6240	-27.24	20230111	4175	8.74	20230803	7870	-42.31	20220826	4175	8.74	20230803	1.55	N	122450	500	227 억	269651	N	N	3	N	N
64	20230822	100744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4575	35	2	0.77	2419810	532	5.17	4540	4580	4535	5900	3180	4540	4548.52	1.21	-349	-24	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2074	10.14	0.58	12	0.00	451.00	7873.00	7920	20220819	-42.23	4175	20230803	9.58	6240	-26.68	20230111	4175	9.58	20230803	7870	-41.87	20220826	4175	9.58	20230803	1.55	N	122450	500	227 억	269651	N	N	3	N	N
65	20230822	090747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	-5	5	-0.11	508475	112	1.09	4540	4540	4535	5900	3180	4540	4539.96	1.22	-16	-16	4670	4605	4520	4455	4370	4637	4487	228	1360	500	3170	5	1	45335964	2056	10.06	0.58	12	0.00	451.00	7873.00	7920	20220819	-42.74	4175	20230803	8.62	6240	-27.32	20230111	4175	8.62	20230803	7870	-42.38	20220826	4175	8.62	20230803	1.55	N	122450	500	227 억	269984	N	N	3	N	N
66	20230821	160744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	50	2	1.11	46374345	10293	81.92	4435	4585	4435	5830	3145	4490	4505.43	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2058	10.07	0.58	12	0.02	451.00	7873.00	7940	20220818	-42.82	4175	20230803	8.74	6240	-27.24	20230111	4175	8.74	20230803	7870	-42.31	20220826	4175	8.74	20230803	1.56	N	122450	500	227 억	270000	N	N	3	N	N
67	20230821	150749	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4520	30	2	0.67	39580780	8786	69.93	4435	4585	4435	5830	3145	4490	4504.98	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2049	10.02	0.57	12	0.02	451.00	7873.00	7940	20220818	-43.07	4175	20230803	8.26	6240	-27.56	20230111	4175	8.26	20230803	7870	-42.57	20220826	4175	8.26	20230803	1.56	N	122450	500	227 억	270000	N	N	0	N	N
68	20230821	140747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4515	25	2	0.56	35943665	7977	63.49	4435	4585	4435	5830	3145	4490	4505.91	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2047	10.01	0.57	12	0.02	451.00	7873.00	7940	20220818	-43.14	4175	20230803	8.14	6240	-27.64	20230111	4175	8.14	20230803	7870	-42.63	20220826	4175	8.14	20230803	1.56	N	122450	500	227 억	270000	N	N	0	N	N
69	20230821	130755	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	45	2	1.00	35708640	7925	63.08	4435	4585	4435	5830	3145	4490	4505.82	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2056	10.06	0.58	12	0.02	451.00	7873.00	7940	20220818	-42.88	4175	20230803	8.62	6240	-27.32	20230111	4175	8.62	20230803	7870	-42.38	20220826	4175	8.62	20230803	1.56	N	122450	500	227 억	270000	N	N	0	N	N
70	20230821	120751	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	60	2	1.34	34398085	7634	60.76	4435	4585	4435	5830	3145	4490	4505.91	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2063	10.09	0.58	12	0.02	451.00	7873.00	7940	20220818	-42.70	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	7870	-42.19	20220826	4175	8.98	20230803	1.56	N	122450	500	227 억	270000	N	N	0	N	N
71	20230821	110746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	60	2	1.34	31110835	6908	54.98	4435	4585	4435	5830	3145	4490	4503.60	1.22	342	342	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2063	10.09	0.58	12	0.02	451.00	7873.00	7940	20220818	-42.70	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	7870	-42.19	20220826	4175	8.98	20230803	1.56	N	122450	500	227 억	270000	N	N	0	N	N
72	20230821	100744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	50	2	1.11	26232795	5839	46.47	4435	4585	4435	5830	3145	4490	4492.69	1.22	511	511	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2058	10.07	0.58	12	0.01	451.00	7873.00	7940	20220818	-42.82	4175	20230803	8.74	6240	-27.24	20230111	4175	8.74	20230803	7870	-42.31	20220826	4175	8.74	20230803	1.56	N	122450	500	227 억	270169	N	N	0	N	N
73	20230821	090752	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	-20	5	-0.45	11396945	2564	20.41	4435	4470	4435	5830	3145	4490	4444.99	1.22	387	600	4566	4527	4456	4417	4346	4492	4382	228	1340	500	3140	5	1	45335964	2027	9.91	0.57	12	0.01	451.00	7873.00	7940	20220818	-43.70	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	7870	-43.20	20220826	4175	7.07	20230803	1.56	N	122450	500	227 억	270045	N	N	0	N	N
74	20230818	160745	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4490	20	2	0.45	55769575	12564	45.03	4495	4495	4385	5810	3130	4470	4438.84	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2036	9.96	0.57	12	0.03	451.00	7873.00	7940	20220818	-43.45	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7940	-43.45	20220818	4175	7.54	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
75	20230818	150737	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4490	20	2	0.45	55329555	12466	44.68	4495	4495	4385	5810	3130	4470	4438.44	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2036	9.96	0.57	12	0.03	451.00	7873.00	7940	20220818	-43.45	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	7940	-43.45	20220818	4175	7.54	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
76	20230818	140743	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4455	-15	5	-0.34	51422620	11591	41.54	4495	4495	4385	5810	3130	4470	4436.43	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2020	9.88	0.57	12	0.03	451.00	7873.00	7940	20220818	-43.89	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7940	-43.89	20220818	4175	6.71	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
77	20230818	130737	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4455	-15	5	-0.34	46274420	10437	37.41	4495	4495	4385	5810	3130	4470	4433.69	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2020	9.88	0.57	12	0.02	451.00	7873.00	7940	20220818	-43.89	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7940	-43.89	20220818	4175	6.71	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
78	20230818	120750	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4450	-20	5	-0.45	33336625	7529	26.98	4495	4495	4385	5810	3130	4470	4427.76	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2017	9.87	0.57	12	0.02	451.00	7873.00	7940	20220818	-43.95	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7940	-43.95	20220818	4175	6.59	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
79	20230818	110740	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4430	-40	5	-0.89	30381245	6863	24.60	4495	4495	4385	5810	3130	4470	4426.82	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2008	9.82	0.56	12	0.02	451.00	7873.00	7940	20220818	-44.21	4175	20230803	6.11	6240	-29.01	20230111	4175	6.11	20230803	7940	-44.21	20220818	4175	6.11	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
80	20230818	100745	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4450	-20	5	-0.45	26469610	5977	21.42	4495	4495	4385	5810	3130	4470	4428.58	1.21	-90	-89	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2017	9.87	0.57	12	0.01	451.00	7873.00	7940	20220818	-43.95	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7940	-43.95	20220818	4175	6.59	20230803	1.54	N	122450	500	227 억	269658	N	N	0	N	N
81	20230818	090747	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4470	0	3	0.00	2978150	663	2.38	4495	4495	4470	5810	3130	4470	4491.93	1.21	-34	-34	4690	4580	4490	4380	4290	4535	4335	228	1340	500	3120	5	1	45335964	2027	9.91	0.57	12	0.00	451.00	7873.00	7940	20220818	-43.70	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	7940	-43.70	20220818	4175	7.07	20230803	1.54	N	122450	500	227 억	269714	N	N	0	N	N
82	20230817	160744	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4470	-95	5	-2.08	122025470	27395	76.08	4530	4600	4400	5930	3200	4565	4454.28	1.21	-1389	-1471	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2027	9.91	0.57	12	0.06	451.00	7873.00	7940	20220818	-43.70	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	7940	-43.70	20220818	4175	7.07	20230803	1.58	N	122450	500	227 억	269748	N	N	0	N	N
83	20230817	150750	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4450	-115	5	-2.52	104729975	23503	65.27	4530	4600	4400	5930	3200	4565	4456.03	1.21	-1372	-1454	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2017	9.87	0.57	12	0.05	451.00	7873.00	7940	20220818	-43.95	4175	20230803	6.59	6240	-28.69	20230111	4175	6.59	20230803	7940	-43.95	20220818	4175	6.59	20230803	1.58	N	122450	500	227 억	269765	N	N	0	N	N
84	20230817	140744	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4455	-110	5	-2.41	78179490	17511	48.63	4530	4600	4400	5930	3200	4565	4464.59	1.21	-1450	-670	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2020	9.88	0.57	12	0.04	451.00	7873.00	7940	20220818	-43.89	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	7940	-43.89	20220818	4175	6.71	20230803	1.58	N	122450	500	227 억	269687	N	N	0	N	N
85	20230817	130741	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4465	-100	5	-2.19	62039775	13879	38.54	4530	4600	4400	5930	3200	4565	4470.05	1.22	-1032	-252	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2024	9.90	0.57	12	0.03	451.00	7873.00	7940	20220818	-43.77	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	7940	-43.77	20220818	4175	6.95	20230803	1.58	N	122450	500	227 억	270105	N	N	0	N	N
86	20230817	120743	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4440	-125	5	-2.74	60689505	13576	37.70	4530	4600	4400	5930	3200	4565	4470.35	1.22	-1032	-252	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2013	9.84	0.56	12	0.03	451.00	7873.00	7940	20220818	-44.08	4175	20230803	6.35	6240	-28.85	20230111	4175	6.35	20230803	7940	-44.08	20220818	4175	6.35	20230803	1.58	N	122450	500	227 억	270105	N	N	0	N	N
87	20230817	110743	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4480	-85	5	-1.86	44424580	9918	27.54	4530	4600	4400	5930	3200	4565	4479.19	1.22	-853	-73	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2031	9.93	0.57	12	0.02	451.00	7873.00	7940	20220818	-43.58	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	7940	-43.58	20220818	4175	7.31	20230803	1.58	N	122450	500	227 억	270284	N	N	0	N	N
88	20230817	100738	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4515	-50	5	-1.10	20238405	4483	12.45	4530	4600	4485	5930	3200	4565	4514.48	1.22	-123	656	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2047	10.01	0.57	12	0.01	451.00	7873.00	7940	20220818	-43.14	4175	20230803	8.14	6240	-27.64	20230111	4175	8.14	20230803	7940	-43.14	20220818	4175	8.14	20230803	1.58	N	122450	500	227 억	271014	N	N	0	N	N
89	20230817	090737	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4530	-35	5	-0.77	3598500	794	2.20	4530	4565	4530	5930	3200	4565	4532.12	1.22	-72	-155	4808	4686	4568	4446	4328	4747	4507	228	1365	500	3190	5	1	45335964	2054	10.04	0.58	12	0.00	451.00	7873.00	7940	20220818	-42.95	4175	20230803	8.50	6240	-27.40	20230111	4175	8.50	20230803	7940	-42.95	20220818	4175	8.50	20230803	1.58	N	122450	500	227 억	271065	N	N	0	N	N
90	20230816	160743	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4565	5	2	0.11	164243025	36010	167.78	4560	4690	4450	5920	3195	4560	4561.04	1.22	-921	-837	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2070	10.12	0.58	12	0.08	451.00	7873.00	7940	20220818	-42.51	4175	20230803	9.34	6240	-26.84	20230111	4175	9.34	20230803	7940	-42.51	20220818	4175	9.34	20230803	1.57	N	122450	500	227 억	271137	N	N	0	N	N
91	20230816	150744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-10	5	-0.22	145471770	31876	148.52	4560	4690	4450	5920	3195	4560	4563.68	1.22	-475	-474	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2063	10.09	0.58	12	0.07	451.00	7873.00	7940	20220818	-42.70	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	7940	-42.70	20220818	4175	8.98	20230803	1.57	N	122450	500	227 억	271583	N	N	0	N	N
92	20230816	140742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4545	-15	5	-0.33	144920875	31755	147.95	4560	4690	4450	5920	3195	4560	4563.72	1.22	-475	-474	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2061	10.08	0.58	12	0.07	451.00	7873.00	7940	20220818	-42.76	4175	20230803	8.86	6240	-27.16	20230111	4175	8.86	20230803	7940	-42.76	20220818	4175	8.86	20230803	1.57	N	122450	500	227 억	271583	N	N	0	N	N
93	20230816	130740	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4610	50	2	1.10	101820175	22297	103.89	4560	4690	4450	5920	3195	4560	4566.54	1.21	-3801	-3423	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2090	10.22	0.59	12	0.05	451.00	7873.00	7940	20220818	-41.94	4175	20230803	10.42	6240	-26.12	20230111	4175	10.42	20230803	7940	-41.94	20220818	4175	10.42	20230803	1.57	N	122450	500	227 억	268257	N	N	0	N	N
94	20230816	120750	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4590	30	2	0.66	99711340	21838	101.75	4560	4690	4450	5920	3195	4560	4565.96	1.21	-3801	-3423	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2081	10.18	0.58	12	0.05	451.00	7873.00	7940	20220818	-42.19	4175	20230803	9.94	6240	-26.44	20230111	4175	9.94	20230803	7940	-42.19	20220818	4175	9.94	20230803	1.57	N	122450	500	227 억	268257	N	N	0	N	N
95	20230816	110746	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	70	2	1.54	92362640	20245	94.33	4560	4690	4450	5920	3195	4560	4562.24	1.21	-3711	-3330	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2099	10.27	0.59	12	0.04	451.00	7873.00	7940	20220818	-41.69	4175	20230803	10.90	6240	-25.80	20230111	4175	10.90	20230803	7940	-41.69	20220818	4175	10.90	20230803	1.57	N	122450	500	227 억	268347	N	N	0	N	N
96	20230816	100744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	0	3	0.00	46474165	10240	47.71	4560	4690	4450	5920	3195	4560	4538.49	1.22	-201	324	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2067	10.11	0.58	12	0.02	451.00	7873.00	7940	20220818	-42.57	4175	20230803	9.22	6240	-26.92	20230111	4175	9.22	20230803	7940	-42.57	20220818	4175	9.22	20230803	1.57	N	122450	500	227 억	271857	N	N	0	N	N
97	20230816	090741	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4635	75	2	1.64	5084095	1092	5.09	4560	4690	4560	5920	3195	4560	4655.76	1.22	-47	-47	4723	4641	4568	4486	4413	4605	4450	228	1362	500	3190	5	1	45335964	2101	10.28	0.59	12	0.00	451.00	7873.00	7940	20220818	-41.62	4175	20230803	11.02	6240	-25.72	20230111	4175	11.02	20230803	7940	-41.62	20220818	4175	11.02	20230803	1.57	N	122450	500	227 억	272011	N	N	0	N	N
98	20230814	160733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-50	5	-1.08	97568390	21463	79.60	4650	4650	4495	5990	3230	4610	4545.84	1.22	-3767	-3766	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2067	10.11	0.58	12	0.05	451.00	7873.00	7950	20220811	-42.64	4175	20230803	9.22	6240	-26.92	20230111	4175	9.22	20230803	7940	-42.57	20220818	4175	9.22	20230803	1.55	N	122450	500	227 억	272058	N	N	0	N	N
99	20230814	150731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4530	-80	5	-1.74	87775850	19315	71.64	4650	4650	4495	5990	3230	4610	4544.44	1.23	-3618	-3208	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2054	10.04	0.58	12	0.04	451.00	7873.00	7950	20220811	-43.02	4175	20230803	8.50	6240	-27.40	20230111	4175	8.50	20230803	7940	-42.95	20220818	4175	8.50	20230803	1.55	N	122450	500	227 억	272207	N	N	0	N	N
100	20230814	140733	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4525	-85	5	-1.84	78785075	17336	64.30	4650	4650	4495	5990	3230	4610	4544.59	1.23	-3460	-2713	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2051	10.03	0.57	12	0.04	451.00	7873.00	7950	20220811	-43.08	4175	20230803	8.38	6240	-27.48	20230111	4175	8.38	20230803	7940	-43.01	20220818	4175	8.38	20230803	1.55	N	122450	500	227 억	272365	N	N	0	N	N
101	20230814	130726	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-60	5	-1.30	45759165	10029	37.20	4650	4650	4525	5990	3230	4610	4562.68	1.22	-4252	-4247	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2063	10.09	0.58	12	0.02	451.00	7873.00	7950	20220811	-42.77	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	7940	-42.70	20220818	4175	8.98	20230803	1.55	N	122450	500	227 억	271573	N	N	0	N	N
102	20230814	120731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4555	-55	5	-1.19	44330090	9715	36.03	4650	4650	4525	5990	3230	4610	4563.06	1.22	-4081	-4076	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2065	10.10	0.58	12	0.02	451.00	7873.00	7950	20220811	-42.70	4175	20230803	9.10	6240	-27.00	20230111	4175	9.10	20230803	7940	-42.63	20220818	4175	9.10	20230803	1.55	N	122450	500	227 억	271744	N	N	0	N	N
103	20230814	110727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4560	-50	5	-1.08	38310290	8394	31.13	4650	4650	4525	5990	3230	4610	4564.01	1.23	-3587	-3582	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2067	10.11	0.58	12	0.02	451.00	7873.00	7950	20220811	-42.64	4175	20230803	9.22	6240	-26.92	20230111	4175	9.22	20230803	7940	-42.57	20220818	4175	9.22	20230803	1.55	N	122450	500	227 억	272238	N	N	0	N	N
104	20230814	100728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4545	-65	5	-1.41	26053185	5696	21.13	4650	4650	4545	5990	3230	4610	4573.94	1.23	-3344	-3339	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2061	10.08	0.58	12	0.01	451.00	7873.00	7950	20220811	-42.83	4175	20230803	8.86	6240	-27.16	20230111	4175	8.86	20230803	7940	-42.76	20220818	4175	8.86	20230803	1.55	N	122450	500	227 억	272481	N	N	0	N	N
105	20230814	090727	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	-10	5	-0.22	1099035	239	0.89	4650	4650	4590	5990	3230	4610	4598.47	1.24	-236	-73	4693	4651	4618	4576	4543	4635	4560	228	1380	500	3220	5	1	45335964	2085	10.20	0.58	12	0.00	451.00	7873.00	7950	20220811	-42.14	4175	20230803	10.18	6240	-26.28	20230111	4175	10.18	20230803	7940	-42.07	20220818	4175	10.18	20230803	1.55	N	122450	500	227 억	275589	N	N	0	N	N
106	20230811	160728	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4610	-35	5	-0.75	124071560	26910	51.33	4640	4660	4585	6030	3255	4645	4610.61	1.24	1700	1700	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2090	10.22	0.59	12	0.06	451.00	7873.00	8070	20220810	-42.87	4175	20230803	10.42	6240	-26.12	20230111	4175	10.42	20230803	7950	-42.01	20220811	4175	10.42	20230803	1.54	N	122450	500	227 억	275825	N	N	0	N	N
107	20230811	150723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4640	-5	5	-0.11	103426880	22438	42.80	4640	4660	4585	6030	3255	4645	4609.45	1.24	1700	1700	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2104	10.29	0.59	12	0.05	451.00	7873.00	8070	20220810	-42.50	4175	20230803	11.14	6240	-25.64	20230111	4175	11.14	20230803	7950	-41.64	20220811	4175	11.14	20230803	1.54	N	122450	500	227 억	275825	N	N	0	N	N
108	20230811	140722	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-30	5	-0.65	88804510	19277	36.77	4640	4660	4585	6030	3255	4645	4606.76	1.24	415	770	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2092	10.23	0.59	12	0.04	451.00	7873.00	8070	20220810	-42.81	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7950	-41.95	20220811	4175	10.54	20230803	1.54	N	122450	500	227 억	274540	N	N	0	N	N
109	20230811	130721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4590	-55	5	-1.18	75010185	16281	31.05	4640	4660	4585	6030	3255	4645	4607.22	1.24	415	770	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2081	10.18	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.12	4175	20230803	9.94	6240	-26.44	20230111	4175	9.94	20230803	7950	-42.26	20220811	4175	9.94	20230803	1.54	N	122450	500	227 억	274540	N	N	0	N	N
110	20230811	120715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-30	5	-0.65	55723960	12084	23.05	4640	4660	4585	6030	3255	4645	4611.38	1.24	415	770	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2092	10.23	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.81	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	7950	-41.95	20220811	4175	10.54	20230803	1.54	N	122450	500	227 억	274540	N	N	0	N	N
111	20230811	110715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4620	-25	5	-0.54	46174230	10008	19.09	4640	4660	4585	6030	3255	4645	4613.73	1.24	449	804	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2095	10.24	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.75	4175	20230803	10.66	6240	-25.96	20230111	4175	10.66	20230803	7950	-41.89	20220811	4175	10.66	20230803	1.54	N	122450	500	227 억	274574	N	N	0	N	N
112	20230811	100714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4640	-5	5	-0.11	36055090	7819	14.91	4640	4660	4585	6030	3255	4645	4611.21	1.24	457	804	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2104	10.29	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.50	4175	20230803	11.14	6240	-25.64	20230111	4175	11.14	20230803	7950	-41.64	20220811	4175	11.14	20230803	1.54	N	122450	500	227 억	274582	N	N	0	N	N
113	20230811	090721	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4625	-20	5	-0.43	6242590	1347	2.57	4640	4660	4620	6030	3255	4645	4634.44	1.23	0	0	4845	4745	4570	4470	4295	4795	4520	228	1387	500	3250	5	1	45335964	2097	10.25	0.59	12	0.00	451.00	7873.00	8070	20220810	-42.69	4175	20230803	10.78	6240	-25.88	20230111	4175	10.78	20230803	7950	-41.82	20220811	4175	10.78	20230803	1.54	N	122450	500	227 억	274125	N	N	0	N	N
114	20230810	160714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	175	2	3.91	239475310	52121	295.04	4470	4670	4395	5810	3130	4470	4594.60	1.23	6044	6044	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2106	10.30	0.59	12	0.11	451.00	7873.00	8070	20220810	-42.44	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	8070	-42.44	20220810	4175	11.26	20230803	1.54	N	122450	500	227 억	274125	N	N	0	N	N
115	20230810	150711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4590	120	2	2.68	206959045	45080	255.18	4470	4670	4395	5810	3130	4470	4590.93	1.23	4840	5128	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2081	10.18	0.58	12	0.10	451.00	7873.00	8070	20220810	-43.12	4175	20230803	9.94	6240	-26.44	20230111	4175	9.94	20230803	8070	-43.12	20220810	4175	9.94	20230803	1.54	N	122450	500	227 억	272921	N	N	0	N	N
116	20230810	140711	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	130	2	2.91	196769150	42856	242.59	4470	4670	4395	5810	3130	4470	4591.40	1.23	4841	5288	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2085	10.20	0.58	12	0.09	451.00	7873.00	8070	20220810	-43.00	4175	20230803	10.18	6240	-26.28	20230111	4175	10.18	20230803	8070	-43.00	20220810	4175	10.18	20230803	1.54	N	122450	500	227 억	272922	N	N	0	N	N
117	20230810	130705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	145	2	3.24	188467995	41051	232.37	4470	4670	4395	5810	3130	4470	4591.07	1.23	4841	5295	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2092	10.23	0.59	12	0.09	451.00	7873.00	8070	20220810	-42.81	4175	20230803	10.54	6240	-26.04	20230111	4175	10.54	20230803	8070	-42.81	20220810	4175	10.54	20230803	1.54	N	122450	500	227 억	272922	N	N	0	N	N
118	20230810	120717	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4625	155	2	3.47	180080145	39224	222.03	4470	4670	4395	5810	3130	4470	4591.07	1.23	4841	5295	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2097	10.25	0.59	12	0.09	451.00	7873.00	8070	20220810	-42.69	4175	20230803	10.78	6240	-25.88	20230111	4175	10.78	20230803	8070	-42.69	20220810	4175	10.78	20230803	1.54	N	122450	500	227 억	272922	N	N	0	N	N
119	20230810	110718	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	160	2	3.58	161521660	35202	199.26	4470	4670	4395	5810	3130	4470	4588.42	1.23	4664	5118	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2099	10.27	0.59	12	0.08	451.00	7873.00	8070	20220810	-42.63	4175	20230803	10.90	6240	-25.80	20230111	4175	10.90	20230803	8070	-42.63	20220810	4175	10.90	20230803	1.54	N	122450	500	227 억	272745	N	N	0	N	N
120	20230810	100714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4610	140	2	3.13	113333525	24758	140.14	4470	4670	4395	5810	3130	4470	4577.65	1.23	4814	4814	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2090	10.22	0.59	12	0.05	451.00	7873.00	8070	20220810	-42.87	4175	20230803	10.42	6240	-26.12	20230111	4175	10.42	20230803	8070	-42.87	20220810	4175	10.42	20230803	1.54	N	122450	500	227 억	272895	N	N	0	N	N
121	20230810	090723	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4455	-15	5	-0.34	9744100	2203	12.47	4470	4470	4395	5810	3130	4470	4423.10	1.21	0	0	4570	4520	4485	4435	4400	4502	4417	228	1340	500	3120	5	1	45335964	2020	9.88	0.57	12	0.00	451.00	7873.00	8070	20220810	-44.80	4175	20230803	6.71	6240	-28.61	20230111	4175	6.71	20230803	8070	-44.80	20220810	4175	6.71	20230803	1.54	N	122450	500	227 억	268081	N	N	0	N	N
122	20230809	160712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4470	-25	5	-0.56	78930285	17586	72.40	4495	4535	4450	5840	3150	4495	4488.25	1.21	303	303	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2027	9.91	0.57	12	0.04	451.00	7873.00	8070	20220810	-44.61	4175	20230803	7.07	6240	-28.37	20230111	4175	7.07	20230803	8070	-44.61	20220810	4175	7.07	20230803	1.54	N	122450	500	227 억	268081	N	N	0	N	N
123	20230809	150704	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-5	5	-0.11	72354825	16115	66.34	4495	4535	4450	5840	3150	4495	4489.91	1.21	303	1190	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2036	9.96	0.57	12	0.04	451.00	7873.00	8070	20220810	-44.36	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	8070	-44.36	20220810	4175	7.54	20230803	1.54	N	122450	500	227 억	268081	N	N	0	N	N
124	20230809	140703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4510	15	2	0.33	51004440	11349	46.72	4495	4535	4450	5840	3150	4495	4494.18	1.21	303	1068	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2045	10.00	0.57	12	0.03	451.00	7873.00	8070	20220810	-44.11	4175	20230803	8.02	6240	-27.72	20230111	4175	8.02	20230803	8070	-44.11	20220810	4175	8.02	20230803	1.54	N	122450	500	227 억	268081	N	N	0	N	N
125	20230809	130719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4510	15	2	0.33	44919560	9994	41.14	4495	4535	4450	5840	3150	4495	4494.65	1.21	303	1068	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2045	10.00	0.57	12	0.02	451.00	7873.00	8070	20220810	-44.11	4175	20230803	8.02	6240	-27.72	20230111	4175	8.02	20230803	8070	-44.11	20220810	4175	8.02	20230803	1.54	N	122450	500	227 억	268081	N	N	0	N	N
126	20230809	120716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4510	15	2	0.33	39278980	8740	35.98	4495	4535	4450	5840	3150	4495	4494.16	1.21	505	1270	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2045	10.00	0.57	12	0.02	451.00	7873.00	8070	20220810	-44.11	4175	20230803	8.02	6240	-27.72	20230111	4175	8.02	20230803	8070	-44.11	20220810	4175	8.02	20230803	1.54	N	122450	500	227 억	268283	N	N	0	N	N
127	20230809	110713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4520	25	2	0.56	34562260	7695	31.68	4495	4535	4450	5840	3150	4495	4491.52	1.21	505	1288	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2049	10.02	0.57	12	0.02	451.00	7873.00	8070	20220810	-43.99	4175	20230803	8.26	6240	-27.56	20230111	4175	8.26	20230803	8070	-43.99	20220810	4175	8.26	20230803	1.54	N	122450	500	227 억	268283	N	N	0	N	N
128	20230809	100702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	0	3	0.00	24622845	5490	22.60	4495	4535	4450	5840	3150	4495	4485.04	1.21	505	1296	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2038	9.97	0.57	12	0.01	451.00	7873.00	8070	20220810	-44.30	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	8070	-44.30	20220810	4175	7.66	20230803	1.54	N	122450	500	227 억	268283	N	N	0	N	N
129	20230809	090705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4535	40	2	0.89	6514100	1449	5.97	4495	4535	4490	5840	3150	4495	4495.58	1.21	505	505	4648	4571	4523	4446	4398	4547	4422	228	1345	500	3140	5	1	45335964	2056	10.06	0.58	12	0.00	451.00	7873.00	8070	20220810	-43.80	4175	20230803	8.62	6240	-27.32	20230111	4175	8.62	20230803	8070	-43.80	20220810	4175	8.62	20230803	1.54	N	122450	500	227 억	268283	N	N	0	N	N
130	20230808	160719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4495	-105	5	-2.28	106867205	23671	69.76	4545	4600	4475	5980	3220	4600	4514.69	1.21	-2535	-2535	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2038	9.97	0.57	12	0.05	451.00	7873.00	8070	20220810	-44.30	4175	20230803	7.66	6240	-27.96	20230111	4175	7.66	20230803	8070	-44.30	20220810	4175	7.66	20230803	1.56	N	122450	500	227 억	267778	N	N	0	N	N
131	20230808	150710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4490	-110	5	-2.39	85641070	18943	55.83	4545	4600	4485	5980	3220	4600	4520.99	1.21	-2391	-2244	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2036	9.96	0.57	12	0.04	451.00	7873.00	8070	20220810	-44.36	4175	20230803	7.54	6240	-28.04	20230111	4175	7.54	20230803	8070	-44.36	20220810	4175	7.54	20230803	1.56	N	122450	500	227 억	267922	N	N	0	N	N
132	20230808	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4515	-85	5	-1.85	65251955	14407	42.46	4545	4600	4500	5980	3220	4600	4529.18	1.21	-1343	-1196	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2047	10.01	0.57	12	0.03	451.00	7873.00	8070	20220810	-44.05	4175	20230803	8.14	6240	-27.64	20230111	4175	8.14	20230803	8070	-44.05	20220810	4175	8.14	20230803	1.56	N	122450	500	227 억	268970	N	N	0	N	N
133	20230808	130700	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4520	-80	5	-1.74	52582820	11611	34.22	4545	4600	4500	5980	3220	4600	4528.71	1.21	-832	-685	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2049	10.02	0.57	12	0.03	451.00	7873.00	8070	20220810	-43.99	4175	20230803	8.26	6240	-27.56	20230111	4175	8.26	20230803	8070	-43.99	20220810	4175	8.26	20230803	1.56	N	122450	500	227 억	269481	N	N	0	N	N
134	20230808	120706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4505	-95	5	-2.07	45632455	10067	29.67	4545	4600	4505	5980	3220	4600	4532.88	1.22	-312	-165	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2042	9.99	0.57	12	0.02	451.00	7873.00	8070	20220810	-44.18	4175	20230803	7.90	6240	-27.80	20230111	4175	7.90	20230803	8070	-44.18	20220810	4175	7.90	20230803	1.56	N	122450	500	227 억	270001	N	N	0	N	N
135	20230808	110656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4515	-85	5	-1.85	37960890	8370	24.67	4545	4600	4505	5980	3220	4600	4535.35	1.22	-68	79	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2047	10.01	0.57	12	0.02	451.00	7873.00	8070	20220810	-44.05	4175	20230803	8.14	6240	-27.64	20230111	4175	8.14	20230803	8070	-44.05	20220810	4175	8.14	20230803	1.56	N	122450	500	227 억	270245	N	N	0	N	N
136	20230808	100709	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4580	-20	5	-0.43	27521740	6060	17.86	4545	4600	4525	5980	3220	4600	4541.54	1.22	1211	1357	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2076	10.16	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.25	4175	20230803	9.70	6240	-26.60	20230111	4175	9.70	20230803	8070	-43.25	20220810	4175	9.70	20230803	1.56	N	122450	500	227 억	271524	N	N	0	N	N
137	20230808	090710	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4555	-45	5	-0.98	6389860	1403	4.13	4545	4600	4545	5980	3220	4600	4554.43	1.22	40	186	4723	4661	4543	4481	4363	4602	4422	228	1380	500	3220	5	1	45335964	2065	10.10	0.58	12	0.00	451.00	7873.00	8070	20220810	-43.56	4175	20230803	9.10	6240	-27.00	20230111	4175	9.10	20230803	8070	-43.56	20220810	4175	9.10	20230803	1.56	N	122450	500	227 억	270353	N	N	0	N	N
138	20230807	160705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	-5	5	-0.11	152267960	33746	5.52	4605	4605	4425	5980	3225	4605	4512.18	1.22	2926	2927	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2085	10.20	0.58	12	0.07	451.00	7873.00	8070	20220810	-43.00	4175	20230803	10.18	6240	-26.28	20230111	4175	10.18	20230803	8070	-43.00	20220810	4175	10.18	20230803	1.56	N	122450	500	227 억	270313	N	N	125	N	N
139	20230807	150705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	-55	5	-1.19	138412485	30725	5.02	4605	4605	4425	5980	3225	4605	4504.88	1.22	2936	2937	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2063	10.09	0.58	12	0.07	451.00	7873.00	8070	20220810	-43.62	4175	20230803	8.98	6240	-27.08	20230111	4175	8.98	20230803	8070	-43.62	20220810	4175	8.98	20230803	1.56	N	122450	500	227 억	270323	N	N	125	N	N
140	20230807	140706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4485	-120	5	-2.61	120628325	26772	4.38	4605	4605	4425	5980	3225	4605	4505.76	1.21	747	1490	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2033	9.94	0.57	12	0.06	451.00	7873.00	8070	20220810	-44.42	4175	20230803	7.43	6240	-28.12	20230111	4175	7.43	20230803	8070	-44.42	20220810	4175	7.43	20230803	1.56	N	122450	500	227 억	268134	N	N	125	N	N
141	20230807	130701	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	-125	5	-2.71	112925525	25057	4.10	4605	4605	4425	5980	3225	4605	4506.75	1.21	748	1491	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2031	9.93	0.57	12	0.06	451.00	7873.00	8070	20220810	-44.49	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	8070	-44.49	20220810	4175	7.31	20230803	1.56	N	122450	500	227 억	268135	N	N	125	N	N
142	20230807	120659	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4500	-105	5	-2.28	101831780	22592	3.69	4605	4605	4425	5980	3225	4605	4507.43	1.21	743	1360	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2040	9.98	0.57	12	0.05	451.00	7873.00	8070	20220810	-44.24	4175	20230803	7.78	6240	-27.88	20230111	4175	7.78	20230803	8070	-44.24	20220810	4175	7.78	20230803	1.56	N	122450	500	227 억	268130	N	N	125	N	N
143	20230807	110655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4530	-75	5	-1.63	95600930	21211	3.47	4605	4605	4425	5980	3225	4605	4507.14	1.21	505	1125	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2054	10.04	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.87	4175	20230803	8.50	6240	-27.40	20230111	4175	8.50	20230803	8070	-43.87	20220810	4175	8.50	20230803	1.56	N	122450	500	227 억	267892	N	N	125	N	N
144	20230807	100702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4530	-75	5	-1.63	72227015	16062	2.63	4605	4605	4425	5980	3225	4605	4496.76	1.21	503	790	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2054	10.04	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.87	4175	20230803	8.50	6240	-27.40	20230111	4175	8.50	20230803	8070	-43.87	20220810	4175	8.50	20230803	1.56	N	122450	500	227 억	267890	N	N	125	N	N
145	20230807	090700	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4465	-140	5	-3.04	18316920	4026	0.66	4605	4605	4460	5980	3225	4605	4549.66	1.20	-166	-165	5171	4887	4681	4397	4191	5030	4540	228	1377	500	3220	5	1	45335964	2024	9.90	0.57	12	0.01	451.00	7873.00	8070	20220810	-44.67	4175	20230803	6.95	6240	-28.45	20230111	4175	6.95	20230803	8070	-44.67	20220810	4175	6.95	20230803	1.56	N	122450	500	227 억	267221	N	N	125	N	N
146	20230804	160655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4605	230	2	5.26	2917746805	610728	1456.37	4600	4965	4475	5680	3065	4375	4777.49	1.20	574	488	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2088	10.21	0.58	12	1.35	451.00	7873.00	8070	20220810	-42.94	4175	20230803	10.30	6240	-26.20	20230111	4175	10.30	20230803	8070	-42.94	20220810	4175	10.30	20230803	1.55	N	122450	500	227 억	267387	N	N	125	N	N
147	20230804	150654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4625	250	2	5.71	2880317320	602610	1437.01	4600	4965	4475	5680	3065	4375	4779.74	1.20	395	1069	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2097	10.25	0.59	12	1.33	451.00	7873.00	8070	20220810	-42.69	4175	20230803	10.78	6240	-25.88	20230111	4175	10.78	20230803	8070	-42.69	20220810	4175	10.78	20230803	1.55	N	122450	500	227 억	267208	N	N	410	N	N
148	20230804	140705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	325	2	7.43	2827366415	591241	1409.90	4600	4965	4475	5680	3065	4375	4782.09	1.20	449	363	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2131	10.42	0.60	12	1.30	451.00	7873.00	8070	20220810	-41.76	4175	20230803	12.57	6240	-24.68	20230111	4175	12.57	20230803	8070	-41.76	20220810	4175	12.57	20230803	1.55	N	122450	500	227 억	267262	N	N	410	N	N
149	20230804	130653	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4705	330	2	7.54	2787201235	582663	1389.44	4600	4965	4475	5680	3065	4375	4783.56	1.20	193	107	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2133	10.43	0.60	12	1.29	451.00	7873.00	8070	20220810	-41.70	4175	20230803	12.69	6240	-24.60	20230111	4175	12.69	20230803	8070	-41.70	20220810	4175	12.69	20230803	1.55	N	122450	500	227 억	267006	N	N	410	N	N
150	20230804	120652	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	280	2	6.40	2760121910	576866	1375.62	4600	4965	4475	5680	3065	4375	4784.69	1.20	-265	-351	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2110	10.32	0.59	12	1.27	451.00	7873.00	8070	20220810	-42.32	4175	20230803	11.50	6240	-25.40	20230111	4175	11.50	20230803	8070	-42.32	20220810	4175	11.50	20230803	1.55	N	122450	500	227 억	266548	N	N	410	N	N
151	20230804	110658	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	270	2	6.17	2723267180	568905	1356.64	4600	4965	4475	5680	3065	4375	4786.86	1.21	920	834	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2106	10.30	0.59	12	1.25	451.00	7873.00	8070	20220810	-42.44	4175	20230803	11.26	6240	-25.56	20230111	4175	11.26	20230803	8070	-42.44	20220810	4175	11.26	20230803	1.55	N	122450	500	227 억	267733	N	N	410	N	N
152	20230804	100649	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	280	2	6.40	2588444210	539873	1287.40	4600	4965	4475	5680	3065	4375	4794.54	1.20	-1102	-1188	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2110	10.32	0.59	12	1.19	451.00	7873.00	8070	20220810	-42.32	4175	20230803	11.50	6240	-25.40	20230111	4175	11.50	20230803	8070	-42.32	20220810	4175	11.50	20230803	1.55	N	122450	500	227 억	265711	N	N	410	N	N
153	20230804	090648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4480	105	2	2.40	199784235	43774	104.39	4600	4645	4480	5680	3065	4375	4564.00	1.17	-7836	-7922	4588	4481	4328	4221	4068	4535	4275	228	1307	500	3060	5	1	45335964	2031	9.93	0.57	12	0.10	451.00	7873.00	8070	20220810	-44.49	4175	20230803	7.31	6240	-28.21	20230111	4175	7.31	20230803	8070	-44.49	20220810	4175	7.31	20230803	1.55	N	122450	500	227 억	258977	N	N	410	N	N
154	20230803	160649	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4375	55	2	1.27	140976200	32986	97.60	4320	4435	4175	5610	3025	4320	4273.79	1.20	2738	2823	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1983	9.70	0.56	12	0.07	451.00	7873.00	8070	20220810	-45.79	4175	20230803	4.79	6240	-29.89	20230111	4175	4.79	20230803	8070	-45.79	20220810	4175	4.79	20230803	1.55	N	122450	500	227 억	266813	N	N	410	N	N
155	20230803	150653	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4270	-50	5	-1.16	84834905	19928	58.97	4320	4435	4175	5610	3025	4320	4257.07	1.20	2185	3029	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1936	9.47	0.54	12	0.04	451.00	7873.00	8070	20220810	-47.09	4175	20230803	2.28	6240	-31.57	20230111	4175	2.28	20230803	8070	-47.09	20220810	4175	2.28	20230803	1.55	N	122450	500	227 억	266260	N	N	0	N	N
156	20230803	140648	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4290	-30	5	-0.69	77714665	18264	54.04	4320	4435	4175	5610	3025	4320	4255.07	1.20	2186	3773	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1945	9.51	0.54	12	0.04	451.00	7873.00	8070	20220810	-46.84	4175	20230803	2.75	6240	-31.25	20230111	4175	2.75	20230803	8070	-46.84	20220810	4175	2.75	20230803	1.55	N	122450	500	227 억	266261	N	N	0	N	N
157	20230803	130651	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4295	-25	5	-0.58	75645990	17782	52.62	4320	4435	4175	5610	3025	4320	4254.08	1.20	2186	3773	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1947	9.52	0.55	12	0.04	451.00	7873.00	8070	20220810	-46.78	4175	20230803	2.87	6240	-31.17	20230111	4175	2.87	20230803	8070	-46.78	20220810	4175	2.87	20230803	1.55	N	122450	500	227 억	266261	N	N	0	N	N
158	20230803	120654	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4295	-25	5	-0.58	74108380	17424	51.56	4320	4435	4175	5610	3025	4320	4253.24	1.20	2186	3773	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1947	9.52	0.55	12	0.04	451.00	7873.00	8070	20220810	-46.78	4175	20230803	2.87	6240	-31.17	20230111	4175	2.87	20230803	8070	-46.78	20220810	4175	2.87	20230803	1.55	N	122450	500	227 억	266261	N	N	0	N	N
159	20230803	110645	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4300	-20	5	-0.46	74039665	17408	51.51	4320	4435	4175	5610	3025	4320	4253.20	1.20	2186	3773	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1949	9.53	0.55	12	0.04	451.00	7873.00	8070	20220810	-46.72	4175	20230803	2.99	6240	-31.09	20230111	4175	2.99	20230803	8070	-46.72	20220810	4175	2.99	20230803	1.55	N	122450	500	227 억	266261	N	N	0	N	N
160	20230803	100645	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4290	-30	5	-0.69	71272525	16762	49.60	4320	4435	4175	5610	3025	4320	4252.03	1.20	2307	3894	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1945	9.51	0.54	12	0.04	451.00	7873.00	8070	20220810	-46.84	4175	20230803	2.75	6240	-31.25	20230111	4175	2.75	20230803	8070	-46.84	20220810	4175	2.75	20230803	1.55	N	122450	500	227 억	266382	N	N	0	N	N
161	20230803	090645	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4325	5	2	0.12	4873785	1126	3.33	4320	4435	4305	5610	3025	4320	4328.41	1.19	0	-2	4606	4462	4391	4247	4176	4427	4212	228	1292	500	3020	5	1	45335964	1961	9.59	0.55	12	0.00	451.00	7873.00	8070	20220810	-46.41	4210	20230727	2.73	6240	-30.69	20230111	4210	2.73	20230727	8070	-46.41	20220810	4210	2.73	20230727	1.55	N	122450	500	227 억	264075	N	N	0	N	N
162	20230802	160648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4320	-80	5	-1.82	149355845	33796	166.26	4350	4535	4320	5720	3080	4400	4421.36	1.19	-1261	-1261	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1959	9.58	0.55	12	0.07	451.00	7873.00	8070	20220810	-46.47	4210	20230727	2.61	6240	-30.77	20230111	4210	2.61	20230727	8070	-46.47	20220810	4210	2.61	20230727	1.55	N	122450	500	227 억	264075	N	N	0	N	N
163	20230802	150657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	-20	5	-0.45	136645835	30855	151.79	4350	4535	4350	5720	3080	4400	4428.64	1.19	-1261	88	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.07	451.00	7873.00	8070	20220810	-45.72	4210	20230727	4.04	6240	-29.81	20230111	4210	4.04	20230727	8070	-45.72	20220810	4210	4.04	20230727	1.55	N	122450	500	227 억	264075	N	N	0	N	N
164	20230802	140650	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	-20	5	-0.45	133479845	30132	148.24	4350	4535	4350	5720	3080	4400	4429.84	1.19	-1111	425	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.07	451.00	7873.00	8070	20220810	-45.72	4210	20230727	4.04	6240	-29.81	20230111	4210	4.04	20230727	8070	-45.72	20220810	4210	4.04	20230727	1.55	N	122450	500	227 억	264225	N	N	0	N	N
165	20230802	130646	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4380	-20	5	-0.45	125384890	28278	139.12	4350	4535	4350	5720	3080	4400	4434.01	1.19	-421	1115	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1986	9.71	0.56	12	0.06	451.00	7873.00	8070	20220810	-45.72	4210	20230727	4.04	6240	-29.81	20230111	4210	4.04	20230727	8070	-45.72	20220810	4210	4.04	20230727	1.55	N	122450	500	227 억	264915	N	N	0	N	N
166	20230802	120641	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	10	2	0.23	120541095	27174	133.68	4350	4535	4350	5720	3080	4400	4435.90	1.19	-421	1115	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1999	9.78	0.56	12	0.06	451.00	7873.00	8070	20220810	-45.35	4210	20230727	4.75	6240	-29.33	20230111	4210	4.75	20230727	8070	-45.35	20220810	4210	4.75	20230727	1.55	N	122450	500	227 억	264915	N	N	0	N	N
167	20230802	110641	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4410	10	2	0.23	117577100	26500	130.37	4350	4535	4350	5720	3080	4400	4436.87	1.19	-421	1115	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	1999	9.78	0.56	12	0.06	451.00	7873.00	8070	20220810	-45.35	4210	20230727	4.75	6240	-29.33	20230111	4210	4.75	20230727	8070	-45.35	20220810	4210	4.75	20230727	1.55	N	122450	500	227 억	264915	N	N	0	N	N
168	20230802	100643	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4450	50	2	1.14	105284490	23712	116.65	4350	4535	4350	5720	3080	4400	4440.14	1.19	-421	1115	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	2017	9.87	0.57	12	0.05	451.00	7873.00	8070	20220810	-44.86	4210	20230727	5.70	6240	-28.69	20230111	4210	5.70	20230727	8070	-44.86	20220810	4210	5.70	20230727	1.55	N	122450	500	227 억	264915	N	N	0	N	N
169	20230802	090643	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4445	45	2	1.02	17209945	3885	19.11	4350	4535	4350	5720	3080	4400	4429.84	1.19	-411	1125	4513	4456	4393	4336	4273	4485	4365	228	1320	500	3080	5	1	45335964	2015	9.86	0.56	12	0.01	451.00	7873.00	8070	20220810	-44.92	4210	20230727	5.58	6240	-28.77	20230111	4210	5.58	20230727	8070	-44.92	20220810	4210	5.58	20230727	1.55	N	122450	500	227 억	264925	N	N	0	N	N
170	20230801	160644	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	45	2	1.03	88883440	20301	101.28	4330	4450	4330	5660	3050	4355	4378.28	1.19	3693	3693	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.55	N	122450	500	227 억	265336	N	N	0	N	N
171	20230801	150640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	45	2	1.03	82261780	18794	93.76	4330	4450	4330	5660	3050	4355	4377.02	1.19	3186	3186	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.55	N	122450	500	227 억	264829	N	N	0	N	N
172	20230801	140653	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4405	50	2	1.15	81360180	18589	92.74	4330	4450	4330	5660	3050	4355	4376.79	1.19	3186	3186	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1997	9.77	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.42	4210	20230727	4.63	6240	-29.41	20230111	4210	4.63	20230727	8070	-45.42	20220810	4210	4.63	20230727	1.55	N	122450	500	227 억	264829	N	N	0	N	N
173	20230801	130639	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	45	2	1.03	70602360	16145	80.55	4330	4450	4330	5660	3050	4355	4373.02	1.19	3186	3186	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.55	N	122450	500	227 억	264829	N	N	0	N	N
174	20230801	120638	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4395	40	2	0.92	46676215	10703	53.40	4330	4450	4330	5660	3050	4355	4361.04	1.19	2491	2491	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1993	9.75	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.54	4210	20230727	4.39	6240	-29.57	20230111	4210	4.39	20230727	8070	-45.54	20220810	4210	4.39	20230727	1.55	N	122450	500	227 억	264134	N	N	0	N	N
175	20230801	110636	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4400	45	2	1.03	40558150	9311	46.45	4330	4450	4330	5660	3050	4355	4355.94	1.19	2491	2491	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.55	N	122450	500	227 억	264134	N	N	0	N	N
176	20230801	100640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4370	15	2	0.34	33887990	7788	38.85	4330	4450	4330	5660	3050	4355	4351.31	1.19	2491	2491	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1981	9.69	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.85	4210	20230727	3.80	6240	-29.97	20230111	4210	3.80	20230727	8070	-45.85	20220810	4210	3.80	20230727	1.55	N	122450	500	227 억	264134	N	N	0	N	N
177	20230801	090634	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4405	50	2	1.15	2061110	473	2.36	4330	4450	4330	5660	3050	4355	4357.53	1.18	0	0	4505	4430	4375	4300	4245	4402	4272	228	1305	500	3040	5	1	45335964	1997	9.77	0.56	12	0.00	451.00	7873.00	8070	20220810	-45.42	4210	20230727	4.63	6240	-29.41	20230111	4210	4.63	20230727	8070	-45.42	20220810	4210	4.63	20230727	1.55	N	122450	500	227 억	261643	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History