KissMeData/039340/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	80	2	1.23	101874540	15673	52.08	6500	6660	6430	8460	4560	6510	6499.83	4.55	-3175	-3145	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1516	10.98	0.86	12	0.07	600.00	7667.00	8270	20230309	-20.31	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8270	-20.31	20230309	5050	30.50	20221013	1.50	N	039340	500	115 억		513172	N	N	0	N	00	N
3	20230927	150445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	10	2	0.15	78545630	12119	40.27	6500	6660	6430	8460	4560	6510	6481.20	4.56	-2576	-2576	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1500	10.87	0.85	12	0.05	600.00	7667.00	8270	20230309	-21.16	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8270	-21.16	20230309	5050	29.11	20221013	1.50	N	039340	500	115 억		513771	N	N	0	N	00	N
4	20230927	140445	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-50	5	-0.77	53950020	8334	27.69	6500	6660	6430	8460	4560	6510	6473.48	4.57	-1784	-1784	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1486	10.77	0.84	12	0.04	600.00	7667.00	8270	20230309	-21.89	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8270	-21.89	20230309	5050	27.92	20221013	1.50	N	039340	500	115 억		514563	N	N	0	N	00	N
5	20230927	130441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-20	5	-0.31	45581510	7041	23.40	6500	6660	6430	8460	4560	6510	6473.73	4.57	-1516	-1516	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1493	10.82	0.85	12	0.03	600.00	7667.00	8270	20230309	-21.52	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8270	-21.52	20230309	5050	28.51	20221013	1.50	N	039340	500	115 억		514831	N	N	0	N	00	N
6	20230927	120440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-30	5	-0.46	32044300	4948	16.44	6500	6660	6430	8460	4560	6510	6476.21	4.58	-742	-742	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1490	10.80	0.85	12	0.02	600.00	7667.00	8270	20230309	-21.64	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8270	-21.64	20230309	5050	28.32	20221013	1.50	N	039340	500	115 억		515605	N	N	0	N	00	N
7	20230927	110444	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-40	5	-0.61	26006160	4012	13.33	6500	6660	6430	8460	4560	6510	6482.09	4.58	-290	-290	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1488	10.78	0.84	12	0.02	600.00	7667.00	8270	20230309	-21.77	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8270	-21.77	20230309	5050	28.12	20221013	1.50	N	039340	500	115 억		516057	N	N	0	N	00	N
8	20230927	100440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-30	5	-0.46	12741330	1967	6.54	6500	6660	6430	8460	4560	6510	6477.54	4.58	-275	-275	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1490	10.80	0.85	12	0.01	600.00	7667.00	8270	20230309	-21.64	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8270	-21.64	20230309	5050	28.32	20221013	1.50	N	039340	500	115 억		516072	N	N	0	N	00	N
9	20230927	090448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6430	-80	5	-1.23	3427410	532	1.77	6500	6500	6430	8460	4560	6510	6442.50	4.59	418	418	6676	6592	6476	6392	6276	6635	6435	115	1950	500	3900	10	1	23000000	1479	10.72	0.84	12	0.00	600.00	7667.00	8270	20230309	-22.25	5050	20221013	27.33	8270	-22.25	20230309	5220	23.18	20230103	8270	-22.25	20230309	5050	27.33	20221013	1.50	N	039340	500	115 억		516765	N	N	0	N	00	N
10	20230926	160441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	10	2	0.15	192661950	29782	48.44	6490	6560	6360	8450	4550	6500	6469.07	4.58	-9799	-9799	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1497	10.85	0.85	12	0.13	600.00	7667.00	8270	20230309	-21.28	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8270	-21.28	20230309	5050	28.91	20221013	1.54	N	039340	500	115 억		516347	N	N	0	N	00	N
11	20230926	150443	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	30	2	0.46	153124730	23710	38.56	6490	6550	6360	8450	4550	6500	6458.23	4.59	-9035	-9035	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1502	10.88	0.85	12	0.10	600.00	7667.00	8270	20230309	-21.04	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8270	-21.04	20230309	5050	29.31	20221013	1.54	N	039340	500	115 억		517111	N	N	0	N	00	N
12	20230926	140437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-40	5	-0.62	128882680	19983	32.50	6490	6530	6360	8450	4550	6500	6449.62	4.60	-7765	-7765	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1486	10.77	0.84	12	0.09	600.00	7667.00	8270	20230309	-21.89	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8270	-21.89	20230309	5050	27.92	20221013	1.54	N	039340	500	115 억		518381	N	N	0	N	00	N
13	20230926	130438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	-90	5	-1.38	63801420	9934	16.16	6490	6490	6360	8450	4550	6500	6422.53	4.63	-3918	-3789	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1474	10.68	0.84	12	0.04	600.00	7667.00	8270	20230309	-22.49	5050	20221013	26.93	8270	-22.49	20230309	5220	22.80	20230103	8270	-22.49	20230309	5050	26.93	20221013	1.54	N	039340	500	115 억		522228	N	N	0	N	00	N
14	20230926	120440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	-90	5	-1.38	62107710	9669	15.73	6490	6490	6360	8450	4550	6500	6423.39	4.64	-3762	-3633	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1474	10.68	0.84	12	0.04	600.00	7667.00	8270	20230309	-22.49	5050	20221013	26.93	8270	-22.49	20230309	5220	22.80	20230103	8270	-22.49	20230309	5050	26.93	20221013	1.54	N	039340	500	115 억		522384	N	N	0	N	00	N
15	20230926	110440	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6380	-120	5	-1.85	61021610	9499	15.45	6490	6490	6360	8450	4550	6500	6424.00	4.64	-3762	-3616	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1467	10.63	0.83	12	0.04	600.00	7667.00	8270	20230309	-22.85	5050	20221013	26.34	8270	-22.85	20230309	5220	22.22	20230103	8270	-22.85	20230309	5050	26.34	20221013	1.54	N	039340	500	115 억		522384	N	N	0	N	00	N
16	20230926	100439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6390	-110	5	-1.69	27136300	4218	6.86	6490	6490	6360	8450	4550	6500	6433.45	4.65	-2010	-2010	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1470	10.65	0.83	12	0.02	600.00	7667.00	8270	20230309	-22.73	5050	20221013	26.53	8270	-22.73	20230309	5220	22.41	20230103	8270	-22.73	20230309	5050	26.53	20221013	1.54	N	039340	500	115 억		524136	N	N	0	N	00	N
17	20230926	090439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-10	5	-0.15	6496490	1001	1.63	6490	6490	6490	8450	4550	6500	6490.00	4.67	-4	-4	6733	6616	6483	6366	6233	6550	6300	115	1950	500	3900	10	1	23000000	1493	10.82	0.85	12	0.00	600.00	7667.00	8270	20230309	-21.52	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8270	-21.52	20230309	5050	28.51	20221013	1.54	N	039340	500	115 억		526142	N	N	0	N	00	N
18	20230925	160439	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-90	5	-1.37	395532020	61484	147.85	6590	6600	6350	8560	4620	6590	6432.46	4.67	-22715	-22676	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1495	10.83	0.85	12	0.27	600.00	7667.00	8270	20230309	-21.40	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8270	-21.40	20230309	5050	28.71	20221013	1.53	N	039340	500	115 억		526146	N	N	0	N	00	N
19	20230925	150442	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6370	-220	5	-3.34	308657290	48024	115.48	6590	6600	6360	8560	4620	6590	6427.15	4.69	-19901	-19862	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1465	10.62	0.83	12	0.21	600.00	7667.00	8270	20230309	-22.97	5050	20221013	26.14	8270	-22.97	20230309	5220	22.03	20230103	8270	-22.97	20230309	5050	26.14	20221013	1.53	N	039340	500	115 억		528960	N	N	0	N	00	N
20	20230925	140435	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-150	5	-2.28	263998580	41040	98.69	6590	6600	6410	8560	4620	6590	6432.71	4.72	-17171	-17132	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1481	10.73	0.84	12	0.18	600.00	7667.00	8270	20230309	-22.13	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8270	-22.13	20230309	5050	27.52	20221013	1.53	N	039340	500	115 억		531690	N	N	0	N	00	N
21	20230925	130436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-150	5	-2.28	154926410	24037	57.80	6590	6600	6420	8560	4620	6590	6445.33	4.82	-5189	-5150	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1481	10.73	0.84	12	0.10	600.00	7667.00	8270	20230309	-22.13	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8270	-22.13	20230309	5050	27.52	20221013	1.53	N	039340	500	115 억		543672	N	N	0	N	00	N
22	20230925	120441	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6430	-160	5	-2.43	150121650	23291	56.01	6590	6600	6420	8560	4620	6590	6445.48	4.83	-4639	-4600	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1479	10.72	0.84	12	0.10	600.00	7667.00	8270	20230309	-22.25	5050	20221013	27.33	8270	-22.25	20230309	5220	23.18	20230103	8270	-22.25	20230309	5050	27.33	20221013	1.53	N	039340	500	115 억		544222	N	N	0	N	00	N
23	20230925	110436	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6430	-160	5	-2.43	100677780	15595	37.50	6590	6600	6420	8560	4620	6590	6455.77	4.84	-3137	-3098	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1479	10.72	0.84	12	0.07	600.00	7667.00	8270	20230309	-22.25	5050	20221013	27.33	8270	-22.25	20230309	5220	23.18	20230103	8270	-22.25	20230309	5050	27.33	20221013	1.53	N	039340	500	115 억		545724	N	N	0	N	00	N
24	20230925	100438	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6430	-160	5	-2.43	59753990	9228	22.19	6590	6600	6420	8560	4620	6590	6475.29	4.88	858	897	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1479	10.72	0.84	12	0.04	600.00	7667.00	8270	20230309	-22.25	5050	20221013	27.33	8270	-22.25	20230309	5220	23.18	20230103	8270	-22.25	20230309	5050	27.33	20221013	1.53	N	039340	500	115 억		549719	N	N	0	N	00	N
25	20230925	090437	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-110	5	-1.67	17046980	2621	6.30	6590	6600	6420	8560	4620	6590	6504.00	4.87	-157	420	6783	6686	6533	6436	6283	6735	6485	115	1970	500	3950	10	1	23000000	1490	10.80	0.85	12	0.01	600.00	7667.00	8270	20230309	-21.64	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8270	-21.64	20230309	5050	28.32	20221013	1.53	N	039340	500	115 억		548704	N	N	0	N	00	N
26	20230922	160452	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	40	2	0.61	232966490	35961	154.67	6530	6630	6380	8510	4590	6550	6478.31	4.87	3553	3599	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1516	10.98	0.86	12	0.16	600.00	7667.00	8270	20230309	-20.31	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8510	-22.56	20220922	5050	30.50	20221013	1.54	N	039340	500	115 억		548861	N	N	0	N	00	N
27	20230922	150448	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-110	5	-1.68	149997620	23282	100.14	6530	6530	6380	8510	4590	6550	6442.64	4.88	4356	4867	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1481	10.73	0.84	12	0.10	600.00	7667.00	8270	20230309	-22.13	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8510	-24.32	20220922	5050	27.52	20221013	1.54	N	039340	500	115 억		549664	N	N	0	N	00	N
28	20230922	140450	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-50	5	-0.76	117832640	18287	78.65	6530	6530	6380	8510	4590	6550	6443.52	4.87	3472	3986	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1495	10.83	0.85	12	0.08	600.00	7667.00	8270	20230309	-21.40	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8510	-23.62	20220922	5050	28.71	20221013	1.54	N	039340	500	115 억		548780	N	N	0	N	00	N
29	20230922	130423	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-40	5	-0.61	115248290	17889	76.94	6530	6530	6380	8510	4590	6550	6442.41	4.87	3513	4027	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1497	10.85	0.85	12	0.08	600.00	7667.00	8270	20230309	-21.28	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8510	-23.50	20220922	5050	28.91	20221013	1.54	N	039340	500	115 억		548821	N	N	0	N	00	N
30	20230922	120420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-80	5	-1.22	111776870	17354	74.64	6530	6530	6380	8510	4590	6550	6440.99	4.87	3563	4077	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1488	10.78	0.84	12	0.08	600.00	7667.00	8270	20230309	-21.77	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8510	-23.97	20220922	5050	28.12	20221013	1.54	N	039340	500	115 억		548871	N	N	0	N	00	N
31	20230922	110420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-40	5	-0.61	108930410	16915	72.75	6530	6530	6380	8510	4590	6550	6439.87	4.87	3683	4197	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1497	10.85	0.85	12	0.07	600.00	7667.00	8270	20230309	-21.28	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8510	-23.50	20220922	5050	28.91	20221013	1.54	N	039340	500	115 억		548991	N	N	0	N	00	N
32	20230922	100421	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-110	5	-1.68	100798420	15656	67.34	6530	6530	6380	8510	4590	6550	6438.33	4.87	2991	3505	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1481	10.73	0.84	12	0.07	600.00	7667.00	8270	20230309	-22.13	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8510	-24.32	20220922	5050	27.52	20221013	1.54	N	039340	500	115 억		548299	N	N	0	N	00	N
33	20230922	090416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-100	5	-1.53	7949120	1224	5.26	6530	6530	6450	8510	4590	6550	6494.38	4.83	-937	-892	6736	6642	6576	6482	6416	6610	6450	115	1960	500	3930	10	1	23000000	1484	10.75	0.84	12	0.01	600.00	7667.00	8270	20230309	-22.01	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8510	-24.21	20220922	5050	27.72	20221013	1.54	N	039340	500	115 억		544371	N	N	0	N	00	N
34	20230921	160422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	-80	5	-1.21	152254250	23150	138.34	6630	6670	6510	8610	4650	6630	6576.62	4.84	-2211	-2211	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1507	10.92	0.85	12	0.10	600.00	7667.00	8510	20220922	-23.03	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.55	N	039340	500	115 억		545308	N	N	0	N	00	N
35	20230921	150416	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	-80	5	-1.21	140991200	21428	128.05	6630	6670	6520	8610	4650	6630	6579.28	4.84	-1857	-1857	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1507	10.92	0.85	12	0.09	600.00	7667.00	8510	20220922	-23.03	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.55	N	039340	500	115 억		545662	N	N	0	N	00	N
36	20230921	140419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	-50	5	-0.75	104460880	15840	94.66	6630	6670	6550	8610	4650	6630	6594.29	4.85	-1272	-1164	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1513	10.97	0.86	12	0.07	600.00	7667.00	8510	20220922	-22.68	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.55	N	039340	500	115 억		546247	N	N	0	N	00	N
37	20230921	130415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	-80	5	-1.21	95189710	14426	86.21	6630	6670	6550	8610	4650	6630	6598.03	4.85	-362	-253	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1507	10.92	0.85	12	0.06	600.00	7667.00	8510	20220922	-23.03	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.55	N	039340	500	115 억		547157	N	N	0	N	00	N
38	20230921	120413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	-40	5	-0.60	76430610	11567	69.12	6630	6670	6570	8610	4650	6630	6607.24	4.86	-244	-135	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1516	10.98	0.86	12	0.05	600.00	7667.00	8510	20220922	-22.56	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8860	-25.62	20220921	5050	30.50	20221013	1.55	N	039340	500	115 억		547275	N	N	0	N	00	N
39	20230921	110422	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	-50	5	-0.75	55771440	8434	50.40	6630	6670	6570	8610	4650	6630	6612.26	4.86	-351	-238	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1513	10.97	0.86	12	0.04	600.00	7667.00	8510	20220922	-22.68	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.55	N	039340	500	115 억		547168	N	N	0	N	00	N
40	20230921	100415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6640	10	2	0.15	45948670	6948	41.52	6630	6670	6570	8610	4650	6630	6612.71	4.86	216	181	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1527	11.07	0.87	12	0.03	600.00	7667.00	8510	20220922	-21.97	5050	20221013	31.49	8270	-19.71	20230309	5220	27.20	20230103	8860	-25.06	20220921	5050	31.49	20221013	1.55	N	039340	500	115 억		547735	N	N	0	N	00	N
41	20230921	090420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	-30	5	-0.45	15133500	2283	13.64	6630	6670	6600	8610	4650	6630	6628.66	4.86	-275	-166	6776	6702	6626	6552	6476	6665	6515	115	1980	500	3970	10	1	23000000	1518	11.00	0.86	12	0.01	600.00	7667.00	8510	20220922	-22.44	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8860	-25.51	20220921	5050	30.69	20221013	1.55	N	039340	500	115 억		547244	N	N	0	N	00	N
42	20230920	160420	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6630	50	2	0.76	108586550	16461	49.98	6700	6700	6550	8550	4610	6580	6596.49	4.86	-1658	-1658	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1525	11.05	0.86	12	0.07	600.00	7667.00	8860	20220921	-25.17	5050	20221013	31.29	8270	-19.83	20230309	5220	27.01	20230103	8860	-25.17	20220921	5050	31.29	20221013	1.52	N	039340	500	115 억		547519	N	N	0	N	00	N
43	20230920	150410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6620	40	2	0.61	94575630	14340	43.54	6700	6700	6550	8550	4610	6580	6595.23	4.86	-1648	-1321	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1523	11.03	0.86	12	0.06	600.00	7667.00	8860	20220921	-25.28	5050	20221013	31.09	8270	-19.95	20230309	5220	26.82	20230103	8860	-25.28	20220921	5050	31.09	20221013	1.52	N	039340	500	115 억		547529	N	N	0	N	00	N
44	20230920	140413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6650	70	2	1.06	80787610	12254	37.21	6700	6700	6550	8550	4610	6580	6592.75	4.85	-2387	-2387	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1530	11.08	0.87	12	0.05	600.00	7667.00	8860	20220921	-24.94	5050	20221013	31.68	8270	-19.59	20230309	5220	27.39	20230103	8860	-24.94	20220921	5050	31.68	20221013	1.52	N	039340	500	115 억		546790	N	N	0	N	00	N
45	20230920	130413	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	0	3	0.00	52526390	7983	24.24	6700	6700	6550	8550	4610	6580	6579.78	4.85	-2227	-2351	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1513	10.97	0.86	12	0.03	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.52	N	039340	500	115 억		546950	N	N	0	N	00	N
46	20230920	120411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	0	3	0.00	44940040	6830	20.74	6700	6700	6550	8550	4610	6580	6579.80	4.86	-1358	-1358	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1513	10.97	0.86	12	0.03	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.52	N	039340	500	115 억		547819	N	N	0	N	00	N
47	20230920	110415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	-30	5	-0.46	37710790	5728	17.39	6700	6700	6550	8550	4610	6580	6583.59	4.86	-1218	-1338	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1507	10.92	0.85	12	0.02	600.00	7667.00	8860	20220921	-26.07	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.52	N	039340	500	115 억		547959	N	N	0	N	00	N
48	20230920	100407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	0	3	0.00	18137680	2745	8.33	6700	6700	6580	8550	4610	6580	6607.53	4.86	-1277	-1277	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1513	10.97	0.86	12	0.01	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.52	N	039340	500	115 억		547900	N	N	0	N	00	N
49	20230920	090412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	120	2	1.82	46900	7	0.02	6700	6700	6700	8550	4610	6580	6700.00	4.87	-1	-1	6740	6660	6600	6520	6460	6630	6490	115	1970	500	3940	10	1	23000000	1541	11.17	0.87	12	0.00	600.00	7667.00	8860	20220921	-24.38	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8860	-24.38	20220921	5050	32.67	20221013	1.52	N	039340	500	115 억		549176	N	N	0	N	00	N
50	20230919	160410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	-100	5	-1.50	216333600	32820	82.70	6680	6680	6540	8680	4680	6680	6591.53	4.87	-8549	-8505	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1513	10.97	0.86	12	0.14	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.53	N	039340	500	115 억		549177	N	N	0	N	00	N
51	20230919	150410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	-110	5	-1.65	185591970	28138	70.90	6680	6680	6550	8680	4680	6680	6595.78	4.87	-8453	-8453	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1511	10.95	0.86	12	0.12	600.00	7667.00	8860	20220921	-25.85	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8860	-25.85	20220921	5050	30.10	20221013	1.53	N	039340	500	115 억		549273	N	N	0	N	00	N
52	20230919	140408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	-110	5	-1.65	96347330	14611	36.82	6680	6680	6550	8680	4680	6680	6594.16	4.90	-5945	-5809	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1511	10.95	0.86	12	0.06	600.00	7667.00	8860	20220921	-25.85	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8860	-25.85	20220921	5050	30.10	20221013	1.53	N	039340	500	115 억		551781	N	N	0	N	00	N
53	20230919	130403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6550	-130	5	-1.95	83334070	12627	31.82	6680	6680	6550	8680	4680	6680	6599.67	4.91	-4366	-4253	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1507	10.92	0.85	12	0.05	600.00	7667.00	8860	20220921	-26.07	5050	20221013	29.70	8270	-20.80	20230309	5220	25.48	20230103	8860	-26.07	20220921	5050	29.70	20221013	1.53	N	039340	500	115 억		553360	N	N	0	N	00	N
54	20230919	120415	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6560	-120	5	-1.80	62467980	9445	23.80	6680	6680	6560	8680	4680	6680	6613.87	4.92	-3145	-3052	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1509	10.93	0.86	12	0.04	600.00	7667.00	8860	20220921	-25.96	5050	20221013	29.90	8270	-20.68	20230309	5220	25.67	20230103	8860	-25.96	20220921	5050	29.90	20221013	1.53	N	039340	500	115 억		554581	N	N	0	N	00	N
55	20230919	110414	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	-90	5	-1.35	43629170	6577	16.57	6680	6680	6570	8680	4680	6680	6633.60	4.93	-1822	-1686	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1516	10.98	0.86	12	0.03	600.00	7667.00	8860	20220921	-25.62	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8860	-25.62	20220921	5050	30.50	20221013	1.53	N	039340	500	115 억		555904	N	N	0	N	00	N
56	20230919	100410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6670	-10	5	-0.15	18878810	2840	7.16	6680	6680	6620	8680	4680	6680	6647.47	4.95	-389	-389	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1534	11.12	0.87	12	0.01	600.00	7667.00	8860	20220921	-24.72	5050	20221013	32.08	8270	-19.35	20230309	5220	27.78	20230103	8860	-24.72	20220921	5050	32.08	20221013	1.53	N	039340	500	115 억		557337	N	N	0	N	00	N
57	20230919	090410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6680	0	3	0.00	3547080	531	1.34	6680	6680	6680	8680	4680	6680	6680.00	4.95	76	-9	6880	6780	6730	6630	6580	6755	6605	115	2000	500	4000	10	1	23000000	1536	11.13	0.87	12	0.00	600.00	7667.00	8860	20220921	-24.60	5050	20221013	32.28	8270	-19.23	20230309	5220	27.97	20230103	8860	-24.60	20220921	5050	32.28	20221013	1.53	N	039340	500	115 억		557802	N	N	0	N	00	N
58	20230918	160412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6680	-60	5	-0.89	266445180	39509	30.77	6770	6830	6680	8760	4720	6740	6743.99	4.95	-4510	-4538	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1536	11.13	0.87	12	0.17	600.00	7667.00	8860	20220921	-24.60	5050	20221013	32.28	8270	-19.23	20230309	5220	27.97	20230103	8860	-24.60	20220921	5050	32.28	20221013	1.55	N	039340	500	115 억		557726	N	N	0	N	00	N
59	20230918	150408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6720	-20	5	-0.30	253724660	37608	29.29	6770	6830	6680	8760	4720	6740	6746.56	4.95	-3888	-3916	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1546	11.20	0.88	12	0.16	600.00	7667.00	8860	20220921	-24.15	5050	20221013	33.07	8270	-18.74	20230309	5220	28.74	20230103	8860	-24.15	20220921	5050	33.07	20221013	1.55	N	039340	500	115 억		558348	N	N	0	N	00	N
60	20230918	140419	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	-40	5	-0.59	239436070	35487	27.64	6770	6830	6680	8760	4720	6740	6747.15	4.96	-3478	-3506	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1541	11.17	0.87	12	0.15	600.00	7667.00	8860	20220921	-24.38	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8860	-24.38	20220921	5050	32.67	20221013	1.55	N	039340	500	115 억		558758	N	N	0	N	00	N
61	20230918	130409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6680	-60	5	-0.89	231155110	34250	26.68	6770	6830	6680	8760	4720	6740	6749.05	4.96	-3309	-3356	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1536	11.13	0.87	12	0.15	600.00	7667.00	8860	20220921	-24.60	5050	20221013	32.28	8270	-19.23	20230309	5220	27.97	20230103	8860	-24.60	20220921	5050	32.28	20221013	1.55	N	039340	500	115 억		558927	N	N	0	N	00	N
62	20230918	120410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6750	10	2	0.15	214192730	31715	24.70	6770	6830	6680	8760	4720	6740	6753.67	4.96	-3250	-3278	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1553	11.25	0.88	12	0.14	600.00	7667.00	8860	20220921	-23.81	5050	20221013	33.66	8270	-18.38	20230309	5220	29.31	20230103	8860	-23.81	20220921	5050	33.66	20221013	1.55	N	039340	500	115 억		558986	N	N	0	N	00	N
63	20230918	110412	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6690	-50	5	-0.74	206202310	30526	23.78	6770	6830	6680	8760	4720	6740	6754.97	4.96	-2855	-3114	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1539	11.15	0.87	12	0.13	600.00	7667.00	8860	20220921	-24.49	5050	20221013	32.48	8270	-19.11	20230309	5220	28.16	20230103	8860	-24.49	20220921	5050	32.48	20221013	1.55	N	039340	500	115 억		559381	N	N	0	N	00	N
64	20230918	100407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6730	-10	5	-0.15	157228230	23218	18.08	6770	6830	6730	8760	4720	6740	6771.83	4.96	-3374	-3402	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1548	11.22	0.88	12	0.10	600.00	7667.00	8860	20220921	-24.04	5050	20221013	33.27	8270	-18.62	20230309	5220	28.93	20230103	8860	-24.04	20220921	5050	33.27	20221013	1.55	N	039340	500	115 억		558862	N	N	0	N	00	N
65	20230918	090403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6740	0	3	0.00	42483790	6291	4.90	6770	6770	6740	8760	4720	6740	6753.11	5.00	963	872	7073	6906	6683	6516	6293	6990	6600	115	2020	500	4040	10	1	23000000	1550	11.23	0.88	12	0.03	600.00	7667.00	8860	20220921	-23.93	5050	20221013	33.47	8270	-18.50	20230309	5220	29.12	20230103	8860	-23.93	20220921	5050	33.47	20221013	1.55	N	039340	500	115 억		563199	N	N	0	N	00	N
66	20230915	160408	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6740	230	2	3.53	850005830	127187	399.14	6510	6850	6460	8460	4560	6510	6683.00	4.98	11773	12534	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1550	11.23	0.88	12	0.55	600.00	7667.00	8860	20220921	-23.93	5050	20221013	33.47	8270	-18.50	20230309	5220	29.12	20230103	8860	-23.93	20220921	5050	33.47	20221013	1.57	N	039340	500	115 억		561501	N	N	0	N	00	N
67	20230915	150409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6750	240	2	3.69	700396180	104878	329.13	6510	6850	6460	8460	4560	6510	6678.28	4.93	5656	5654	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1553	11.25	0.88	12	0.46	600.00	7667.00	8860	20220921	-23.81	5050	20221013	33.66	8270	-18.38	20230309	5220	29.31	20230103	8860	-23.81	20220921	5050	33.66	20221013	1.57	N	039340	500	115 억		555384	N	N	0	N	00	N
68	20230915	140407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6680	170	2	2.61	398721210	60404	189.56	6510	6740	6460	8460	4560	6510	6600.98	4.96	9137	9125	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1536	11.13	0.87	12	0.26	600.00	7667.00	8860	20220921	-24.60	5050	20221013	32.28	8270	-19.23	20230309	5220	27.97	20230103	8860	-24.60	20220921	5050	32.28	20221013	1.57	N	039340	500	115 억		558865	N	N	0	N	00	N
69	20230915	130405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6630	120	2	1.84	267902630	40717	127.78	6510	6630	6460	8460	4560	6510	6579.71	4.96	9290	9289	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1525	11.05	0.86	12	0.18	600.00	7667.00	8860	20220921	-25.17	5050	20221013	31.29	8270	-19.83	20230309	5220	27.01	20230103	8860	-25.17	20220921	5050	31.29	20221013	1.57	N	039340	500	115 억		559018	N	N	0	N	00	N
70	20230915	120411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	90	2	1.38	236710280	35985	112.93	6510	6630	6460	8460	4560	6510	6578.12	4.93	5971	5951	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1518	11.00	0.86	12	0.16	600.00	7667.00	8860	20220921	-25.51	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8860	-25.51	20220921	5050	30.69	20221013	1.57	N	039340	500	115 억		555699	N	N	0	N	00	N
71	20230915	110410	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	80	2	1.23	184624300	28103	88.19	6510	6630	6460	8460	4560	6510	6569.66	4.90	2049	1980	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1516	10.98	0.86	12	0.12	600.00	7667.00	8860	20220921	-25.62	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8860	-25.62	20220921	5050	30.50	20221013	1.57	N	039340	500	115 억		551777	N	N	0	N	00	N
72	20230915	100411	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	80	2	1.23	177023530	26949	84.57	6510	6630	6460	8460	4560	6510	6568.94	4.89	1641	1641	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1516	10.98	0.86	12	0.12	600.00	7667.00	8860	20220921	-25.62	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8860	-25.62	20220921	5050	30.50	20221013	1.57	N	039340	500	115 억		551369	N	N	0	N	00	N
73	20230915	090404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-50	5	-0.77	9459950	1456	4.57	6510	6510	6460	8460	4560	6510	6496.77	4.88	256	127	6603	6556	6483	6436	6363	6580	6460	115	1950	500	3900	10	1	23000000	1486	10.77	0.84	12	0.01	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.57	N	039340	500	115 억		549984	N	N	0	N	00	N
74	20230914	160409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-10	5	-0.15	204752330	31675	55.69	6480	6530	6410	8470	4570	6520	6463.87	4.88	259	259	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1497	10.85	0.85	12	0.14	600.00	7667.00	8860	20220921	-26.52	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8860	-26.52	20220921	5050	28.91	20221013	1.53	N	039340	500	115 억		549728	N	N	0	N	00	N
75	20230914	150401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	0	3	0.00	189571010	29343	51.59	6480	6530	6410	8470	4570	6520	6460.52	4.88	696	696	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1500	10.87	0.85	12	0.13	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.53	N	039340	500	115 억		550165	N	N	0	N	00	N
76	20230914	140401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-30	5	-0.46	151907540	23554	41.41	6480	6510	6410	8470	4570	6520	6449.33	4.88	1048	1048	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1493	10.82	0.85	12	0.10	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.53	N	039340	500	115 억		550517	N	N	0	N	00	N
77	20230914	130359	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-70	5	-1.07	148760160	23067	40.56	6480	6510	6410	8470	4570	6520	6449.04	4.89	1081	1081	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1484	10.75	0.84	12	0.10	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.53	N	039340	500	115 억		550550	N	N	0	N	00	N
78	20230914	120409	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-60	5	-0.92	130297160	20207	35.53	6480	6510	6410	8470	4570	6520	6448.12	4.89	1151	1151	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1486	10.77	0.84	12	0.09	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.53	N	039340	500	115 억		550620	N	N	0	N	00	N
79	20230914	110403	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-70	5	-1.07	122324000	18972	33.36	6480	6510	6410	8470	4570	6520	6447.60	4.89	1317	1282	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1484	10.75	0.84	12	0.08	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.53	N	039340	500	115 억		550786	N	N	0	N	00	N
80	20230914	100357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-20	5	-0.31	106655210	16541	29.08	6480	6510	6410	8470	4570	6520	6447.93	4.89	1281	1173	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1495	10.83	0.85	12	0.07	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.53	N	039340	500	115 억		550750	N	N	0	N	00	N
81	20230914	090405	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-70	5	-1.07	62060900	9658	16.98	6480	6480	6410	8470	4570	6520	6425.84	4.88	823	183	6660	6590	6500	6430	6340	6625	6465	115	1950	500	3910	10	1	23000000	1484	10.75	0.84	12	0.04	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.53	N	039340	500	115 억		550292	N	N	0	N	00	N
82	20230913	160406	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-10	5	-0.15	355201790	54726	60.91	6470	6570	6410	8480	4580	6530	6490.55	4.88	-4461	-4462	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1500	10.87	0.85	12	0.24	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.61	N	039340	500	115 억		549469	N	N	0	N	00	N
83	20230913	150401	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-10	5	-0.15	302522370	46596	51.86	6470	6570	6410	8480	4580	6530	6492.45	4.87	-5009	-5010	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1500	10.87	0.85	12	0.20	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.61	N	039340	500	115 억		548921	N	N	0	N	00	N
84	20230913	140404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-20	5	-0.31	166700270	25677	28.58	6470	6550	6410	8480	4580	6530	6492.20	4.90	-1872	-1873	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1497	10.85	0.85	12	0.11	600.00	7667.00	8860	20220921	-26.52	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8860	-26.52	20220921	5050	28.91	20221013	1.61	N	039340	500	115 억		552058	N	N	0	N	00	N
85	20230913	130355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	0	3	0.00	150522980	23183	25.80	6470	6550	6410	8480	4580	6530	6492.81	4.90	-1872	-1873	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1502	10.88	0.85	12	0.10	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.61	N	039340	500	115 억		552058	N	N	0	N	00	N
86	20230913	120407	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	0	3	0.00	93298910	14417	16.05	6470	6550	6410	8480	4580	6530	6471.44	4.92	769	768	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1502	10.88	0.85	12	0.06	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.61	N	039340	500	115 억		554699	N	N	0	N	00	N
87	20230913	110402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-10	5	-0.15	58132090	8997	10.01	6470	6550	6410	8480	4580	6530	6461.26	4.93	1141	1140	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1500	10.87	0.85	12	0.04	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.61	N	039340	500	115 억		555071	N	N	0	N	00	N
88	20230913	100358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-10	5	-0.15	49416730	7656	8.52	6470	6550	6410	8480	4580	6530	6454.62	4.93	1278	1277	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1500	10.87	0.85	12	0.03	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.61	N	039340	500	115 억		555208	N	N	0	N	00	N
89	20230913	090355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-50	5	-0.77	8702310	1345	1.50	6470	6480	6470	8480	4580	6530	6470.03	4.91	-55	-56	6736	6632	6536	6432	6336	6585	6385	115	1950	500	3910	10	1	23000000	1490	10.80	0.85	12	0.01	600.00	7667.00	8860	20220921	-26.86	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8860	-26.86	20220921	5050	28.32	20221013	1.61	N	039340	500	115 억		553875	N	N	0	N	00	N
90	20230912	160353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	-110	5	-1.66	584155880	89789	142.62	6640	6640	6440	8630	4650	6640	6505.36	4.92	9277	9315	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1502	10.88	0.85	12	0.39	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.60	N	039340	500	115 억		553930	N	N	0	N	00	N
91	20230912	150400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-130	5	-1.96	545766530	83904	133.27	6640	6640	6440	8630	4650	6640	6504.65	4.92	9686	9972	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1497	10.85	0.85	12	0.36	600.00	7667.00	8860	20220921	-26.52	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8860	-26.52	20220921	5050	28.91	20221013	1.60	N	039340	500	115 억		554339	N	N	0	N	00	N
92	20230912	140400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-160	5	-2.41	511346670	78609	124.86	6640	6640	6440	8630	4650	6640	6504.94	4.94	12563	12656	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1490	10.80	0.85	12	0.34	600.00	7667.00	8860	20220921	-26.86	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8860	-26.86	20220921	5050	28.32	20221013	1.60	N	039340	500	115 억		557216	N	N	0	N	00	N
93	20230912	130357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-140	5	-2.11	407652760	62575	99.39	6640	6640	6470	8630	4650	6640	6514.63	4.94	12643	12721	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1495	10.83	0.85	12	0.27	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.60	N	039340	500	115 억		557296	N	N	0	N	00	N
94	20230912	120351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	-120	5	-1.81	342225630	52472	83.34	6640	6640	6480	8630	4650	6640	6522.06	4.95	12769	12784	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1500	10.87	0.85	12	0.23	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.60	N	039340	500	115 억		557422	N	N	0	N	00	N
95	20230912	110356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	-140	5	-2.11	280262770	42931	68.19	6640	6640	6480	8630	4650	6640	6528.21	4.94	12195	12116	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1495	10.83	0.85	12	0.19	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.60	N	039340	500	115 억		556848	N	N	0	N	00	N
96	20230912	100355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	-130	5	-1.96	162751160	24855	39.48	6640	6640	6500	8630	4650	6640	6548.02	4.87	4352	4543	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1497	10.85	0.85	12	0.11	600.00	7667.00	8860	20220921	-26.52	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8860	-26.52	20220921	5050	28.91	20221013	1.60	N	039340	500	115 억		549005	N	N	0	N	00	N
97	20230912	090358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	-60	5	-0.90	27547080	4173	6.63	6640	6640	6560	8630	4650	6640	6601.27	4.84	1193	1193	6800	6720	6630	6550	6460	6760	6590	115	1990	500	3980	10	1	23000000	1513	10.97	0.86	12	0.02	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.60	N	039340	500	115 억		545846	N	N	0	N	00	N
98	20230911	160352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6640	30	2	0.45	416030530	62888	27.16	6620	6710	6540	8590	4630	6610	6615.42	4.83	9652	9640	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1527	11.07	0.87	12	0.27	600.00	7667.00	8860	20220921	-25.06	5050	20221013	31.49	8270	-19.71	20230309	5220	27.20	20230103	8860	-25.06	20220921	5050	31.49	20221013	1.52	N	039340	500	115 억		544653	N	N	0	N	00	N
99	20230911	150358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6620	10	2	0.15	410917330	62118	26.83	6620	6710	6540	8590	4630	6610	6615.11	4.83	9803	9791	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1523	11.03	0.86	12	0.27	600.00	7667.00	8860	20220921	-25.28	5050	20221013	31.09	8270	-19.95	20230309	5220	26.82	20230103	8860	-25.28	20220921	5050	31.09	20221013	1.52	N	039340	500	115 억		544804	N	N	0	N	00	N
100	20230911	140404	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6610	0	3	0.00	391074240	59125	25.54	6620	6710	6540	8590	4630	6610	6614.36	4.83	9771	9594	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1520	11.02	0.86	12	0.26	600.00	7667.00	8860	20220921	-25.40	5050	20221013	30.89	8270	-20.07	20230309	5220	26.63	20230103	8860	-25.40	20220921	5050	30.89	20221013	1.52	N	039340	500	115 억		544772	N	N	0	N	00	N
101	20230911	130350	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6640	30	2	0.45	323143940	48859	21.10	6620	6710	6540	8590	4630	6610	6613.81	4.81	7252	7213	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1527	11.07	0.87	12	0.21	600.00	7667.00	8860	20220921	-25.06	5050	20221013	31.49	8270	-19.71	20230309	5220	27.20	20230103	8860	-25.06	20220921	5050	31.49	20221013	1.52	N	039340	500	115 억		542253	N	N	0	N	00	N
102	20230911	120353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6660	50	2	0.76	284647330	43097	18.61	6620	6710	6540	8590	4630	6610	6604.81	4.81	7596	7584	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1532	11.10	0.87	12	0.19	600.00	7667.00	8860	20220921	-24.83	5050	20221013	31.88	8270	-19.47	20230309	5220	27.59	20230103	8860	-24.83	20220921	5050	31.88	20221013	1.52	N	039340	500	115 억		542597	N	N	0	N	00	N
103	20230911	110347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6600	-10	5	-0.15	266744770	40396	17.45	6620	6710	6540	8590	4630	6610	6603.25	4.82	7745	7553	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1518	11.00	0.86	12	0.18	600.00	7667.00	8860	20220921	-25.51	5050	20221013	30.69	8270	-20.19	20230309	5220	26.44	20230103	8860	-25.51	20220921	5050	30.69	20221013	1.52	N	039340	500	115 억		542746	N	N	0	N	00	N
104	20230911	100349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6640	30	2	0.45	158965360	24139	10.43	6620	6660	6540	8590	4630	6610	6585.42	4.79	4849	4064	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1527	11.07	0.87	12	0.10	600.00	7667.00	8860	20220921	-25.06	5050	20221013	31.49	8270	-19.71	20230309	5220	27.20	20230103	8860	-25.06	20220921	5050	31.49	20221013	1.52	N	039340	500	115 억		539850	N	N	0	N	00	N
105	20230911	090349	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	-40	5	-0.61	46388580	7028	3.04	6620	6630	6560	8590	4630	6610	6600.54	4.73	-1625	-1637	7016	6812	6666	6462	6316	6740	6390	115	1980	500	3960	10	1	23000000	1511	10.95	0.86	12	0.03	600.00	7667.00	8860	20220921	-25.85	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8860	-25.85	20220921	5050	30.10	20221013	1.52	N	039340	500	115 억		533376	N	N	0	N	00	N
106	20230908	160354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6610	-200	5	-2.94	1525743510	228184	78.90	6800	6870	6520	8850	4770	6810	6684.55	4.75	-15287	-15083	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1520	11.02	0.86	12	0.99	600.00	7667.00	8860	20220921	-25.40	5050	20221013	30.89	8270	-20.07	20230309	5220	26.63	20230103	8860	-25.40	20220921	5050	30.89	20221013	1.50	N	039340	500	115 억		534771	N	N	0	N	00	N
107	20230908	150355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6660	-150	5	-2.20	1430381630	213685	73.89	6800	6870	6520	8850	4770	6810	6691.92	4.75	-14881	-14907	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1532	11.10	0.87	12	0.93	600.00	7667.00	8860	20220921	-24.83	5050	20221013	31.88	8270	-19.47	20230309	5220	27.59	20230103	8860	-24.83	20220921	5050	31.88	20221013	1.50	N	039340	500	115 억		535177	N	N	0	N	00	N
108	20230908	140355	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6620	-190	5	-2.79	1283660490	191397	66.18	6800	6870	6520	8850	4770	6810	6704.85	4.75	-15146	-15172	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1523	11.03	0.86	12	0.83	600.00	7667.00	8860	20220921	-25.28	5050	20221013	31.09	8270	-19.95	20230309	5220	26.82	20230103	8860	-25.28	20220921	5050	31.09	20221013	1.50	N	039340	500	115 억		534912	N	N	0	N	00	N
109	20230908	130356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6660	-150	5	-2.20	1192911260	177749	61.46	6800	6870	6520	8850	4770	6810	6709.21	4.74	-15657	-15096	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1532	11.10	0.87	12	0.77	600.00	7667.00	8860	20220921	-24.83	5050	20221013	31.88	8270	-19.47	20230309	5220	27.59	20230103	8860	-24.83	20220921	5050	31.88	20221013	1.50	N	039340	500	115 억		534401	N	N	0	N	00	N
110	20230908	120402	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6620	-190	5	-2.79	1156382580	172265	59.56	6800	6870	6520	8850	4770	6810	6710.77	4.76	-13971	-13592	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1523	11.03	0.86	12	0.75	600.00	7667.00	8860	20220921	-25.28	5050	20221013	31.09	8270	-19.95	20230309	5220	26.82	20230103	8860	-25.28	20220921	5050	31.09	20221013	1.50	N	039340	500	115 억		536087	N	N	0	N	00	N
111	20230908	110357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	-110	5	-1.62	1011751980	150490	52.04	6800	6870	6520	8850	4770	6810	6720.96	4.73	-16756	-16782	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1541	11.17	0.87	12	0.65	600.00	7667.00	8860	20220921	-24.38	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8860	-24.38	20220921	5050	32.67	20221013	1.50	N	039340	500	115 억		533302	N	N	0	N	00	N
112	20230908	100354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6830	20	2	0.29	750228990	111710	38.63	6800	6870	6520	8850	4770	6810	6712.78	4.77	-12567	-12593	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1571	11.38	0.89	12	0.49	600.00	7667.00	8860	20220921	-22.91	5050	20221013	35.25	8270	-17.41	20230309	5220	30.84	20230103	8860	-22.91	20220921	5050	35.25	20221013	1.50	N	039340	500	115 억		537491	N	N	0	N	00	N
113	20230908	090400	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6590	-220	5	-3.23	173274460	26030	9.00	6800	6800	6520	8850	4770	6810	6632.60	4.87	-1688	-1161	7090	6950	6690	6550	6290	7020	6620	115	2040	500	4080	10	1	23000000	1516	10.98	0.86	12	0.11	600.00	7667.00	8860	20220921	-25.62	5050	20221013	30.50	8270	-20.31	20230309	5220	26.25	20230103	8860	-25.62	20220921	5050	30.50	20221013	1.50	N	039340	500	115 억		548370	N	N	0	N	00	N
114	20230907	160353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6810	310	2	4.77	1704842940	255108	783.77	6480	6830	6430	8450	4550	6500	6679.97	4.88	-14751	-14753	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1566	11.35	0.89	12	1.11	600.00	7667.00	8860	20220921	-23.14	5050	20221013	34.85	8270	-17.65	20230309	5220	30.46	20230103	8860	-23.14	20220921	5050	34.85	20221013	1.42	N	039340	500	115 억		550057	N	N	0	N	00	N
115	20230907	150354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6750	250	2	3.85	1376453590	206823	635.42	6480	6810	6430	8450	4550	6500	6655.32	4.87	-15600	-15630	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1553	11.25	0.88	12	0.90	600.00	7667.00	8860	20220921	-23.81	5050	20221013	33.66	8270	-18.38	20230309	5220	29.31	20230103	8860	-23.81	20220921	5050	33.66	20221013	1.42	N	039340	500	115 억		549208	N	N	0	N	00	N
116	20230907	140352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6700	200	2	3.08	913320120	137982	423.92	6480	6750	6430	8450	4550	6500	6619.23	4.89	-14065	-13847	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1541	11.17	0.87	12	0.60	600.00	7667.00	8860	20220921	-24.38	5050	20221013	32.67	8270	-18.98	20230309	5220	28.35	20230103	8860	-24.38	20220921	5050	32.67	20221013	1.42	N	039340	500	115 억		550743	N	N	0	N	00	N
117	20230907	130353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6610	110	2	1.69	491716660	74880	230.05	6480	6640	6430	8450	4550	6500	6566.84	4.94	-8445	-8475	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1520	11.02	0.86	12	0.33	600.00	7667.00	8860	20220921	-25.40	5050	20221013	30.89	8270	-20.07	20230309	5220	26.63	20230103	8860	-25.40	20220921	5050	30.89	20221013	1.42	N	039340	500	115 억		556363	N	N	0	N	00	N
118	20230907	120358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6560	60	2	0.92	451327270	68751	211.22	6480	6640	6430	8450	4550	6500	6564.78	4.92	-10678	-10708	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1509	10.93	0.86	12	0.30	600.00	7667.00	8860	20220921	-25.96	5050	20221013	29.90	8270	-20.68	20230309	5220	25.67	20230103	8860	-25.96	20220921	5050	29.90	20221013	1.42	N	039340	500	115 억		554130	N	N	0	N	00	N
119	20230907	110356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	80	2	1.23	363732370	55335	170.01	6480	6640	6430	8450	4550	6500	6573.44	4.92	-10466	-10496	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1513	10.97	0.86	12	0.24	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.42	N	039340	500	115 억		554342	N	N	0	N	00	N
120	20230907	100352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	30	2	0.46	106043060	16254	49.94	6480	6570	6430	8450	4550	6500	6524.31	5.00	-1491	-1521	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1502	10.88	0.85	12	0.07	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.42	N	039340	500	115 억		563317	N	N	0	N	00	N
121	20230907	090357	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-50	5	-0.77	12520470	1929	5.93	6480	6540	6430	8450	4550	6500	6490.01	5.01	-480	-510	6666	6582	6496	6412	6326	6625	6455	115	1950	500	3900	10	1	23000000	1484	10.75	0.84	12	0.01	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.42	N	039340	500	115 억		564328	N	N	0	N	00	N
122	20230906	160353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	10	2	0.15	211301190	32532	31.14	6490	6580	6410	8430	4550	6490	6495.32	5.01	-9238	-9205	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1495	10.83	0.85	12	0.14	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.47	N	039340	500	115 억		564805	N	N	0	N	00	N
123	20230906	150352	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-30	5	-0.46	184415090	28365	27.15	6490	6580	6430	8430	4550	6490	6501.87	5.01	-8970	-8970	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1486	10.77	0.84	12	0.12	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.47	N	039340	500	115 억		565073	N	N	0	N	00	N
124	20230906	140354	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-10	5	-0.15	157395570	24178	23.15	6490	6580	6440	8430	4550	6490	6510.61	5.03	-6956	-6956	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1490	10.80	0.85	12	0.11	600.00	7667.00	8860	20220921	-26.86	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8860	-26.86	20220921	5050	28.32	20221013	1.47	N	039340	500	115 억		567087	N	N	0	N	00	N
125	20230906	130351	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-30	5	-0.46	156994830	24116	23.09	6490	6580	6440	8430	4550	6490	6510.73	5.03	-6954	-6954	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1486	10.77	0.84	12	0.10	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.47	N	039340	500	115 억		567089	N	N	0	N	00	N
126	20230906	120356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	0	3	0.00	146546810	22503	21.54	6490	6580	6440	8430	4550	6490	6513.22	5.04	-5928	-5928	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1493	10.82	0.85	12	0.10	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.47	N	039340	500	115 억		568115	N	N	0	N	00	N
127	20230906	110356	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6510	20	2	0.31	135055650	20733	19.85	6490	6580	6440	8430	4550	6490	6515.10	5.05	-5064	-5064	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1497	10.85	0.85	12	0.09	600.00	7667.00	8860	20220921	-26.52	5050	20221013	28.91	8270	-21.28	20230309	5220	24.71	20230103	8860	-26.52	20220921	5050	28.91	20221013	1.47	N	039340	500	115 억		568979	N	N	0	N	00	N
128	20230906	100346	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-20	5	-0.31	58137290	8970	8.59	6490	6500	6440	8430	4550	6490	6480.37	5.07	-2331	-2331	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1488	10.78	0.84	12	0.04	600.00	7667.00	8860	20220921	-26.98	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8860	-26.98	20220921	5050	28.12	20221013	1.47	N	039340	500	115 억		571712	N	N	0	N	00	N
129	20230906	090348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-40	5	-0.62	14052040	2166	2.07	6490	6490	6440	8430	4550	6490	6485.91	5.09	-608	-608	6870	6680	6540	6350	6210	6610	6280	115	1940	500	3890	10	1	23000000	1484	10.75	0.84	12	0.01	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.47	N	039340	500	115 억		573435	N	N	0	N	00	N
130	20230905	160347	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	0	3	0.00	673637720	103193	116.03	6650	6730	6400	8430	4550	6490	6527.94	5.09	-23820	-23870	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1493	10.82	0.85	12	0.45	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.46	N	039340	500	115 억		574043	N	N	0	N	00	N
131	20230905	150358	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-50	5	-0.77	598198150	91500	102.88	6650	6730	6400	8430	4550	6490	6537.68	5.11	-22359	-22409	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1481	10.73	0.84	12	0.40	600.00	7667.00	8860	20220921	-27.31	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8860	-27.31	20220921	5050	27.52	20221013	1.46	N	039340	500	115 억		575504	N	N	0	N	00	N
132	20230905	140353	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6480	-10	5	-0.15	567606480	86758	97.55	6650	6730	6400	8430	4550	6490	6542.41	5.11	-21895	-21945	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1490	10.80	0.85	12	0.38	600.00	7667.00	8860	20220921	-26.86	5050	20221013	28.32	8270	-21.64	20230309	5220	24.14	20230103	8860	-26.86	20220921	5050	28.32	20221013	1.46	N	039340	500	115 억		575968	N	N	0	N	00	N
133	20230905	130340	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	-30	5	-0.46	502674700	76700	86.24	6650	6730	6400	8430	4550	6490	6553.78	5.12	-20685	-20584	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1486	10.77	0.84	12	0.33	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.46	N	039340	500	115 억		577178	N	N	0	N	00	N
134	20230905	120348	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-90	5	-1.39	483604760	73736	82.91	6650	6730	6400	8430	4550	6490	6558.60	5.13	-20133	-20183	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1472	10.67	0.83	12	0.32	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.46	N	039340	500	115 억		577730	N	N	0	N	00	N
135	20230905	110350	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	-40	5	-0.62	443222680	67453	75.85	6650	6730	6430	8430	4550	6490	6570.84	5.14	-18352	-18402	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1484	10.75	0.84	12	0.29	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.46	N	039340	500	115 억		579511	N	N	0	N	00	N
136	20230905	100345	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	-50	5	-0.77	390716910	59318	66.70	6650	6730	6440	8430	4550	6490	6586.82	5.16	-16554	-16604	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1481	10.73	0.84	12	0.26	600.00	7667.00	8860	20220921	-27.31	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8860	-27.31	20220921	5050	27.52	20221013	1.46	N	039340	500	115 억		581309	N	N	0	N	00	N
137	20230905	090342	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6670	180	2	2.77	166335970	24925	28.03	6650	6730	6580	8430	4550	6490	6673.46	5.25	-6251	-6301	6850	6670	6510	6330	6170	6660	6320	115	1940	500	3890	10	1	23000000	1534	11.12	0.87	12	0.11	600.00	7667.00	8860	20220921	-24.72	5050	20221013	32.08	8270	-19.35	20230309	5220	27.78	20230103	8860	-24.72	20220921	5050	32.08	20221013	1.46	N	039340	500	115 억		591612	N	N	0	N	00	N
138	20230904	160345	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6490	-10	5	-0.15	569751460	87613	151.72	6490	6690	6350	8450	4550	6500	6503.07	5.30	-87	-600	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1493	10.82	0.85	12	0.38	600.00	7667.00	8860	20220921	-26.75	5050	20221013	28.51	8270	-21.52	20230309	5220	24.33	20230103	8860	-26.75	20220921	5050	28.51	20221013	1.43	N	039340	500	115 억		597863	N	N	0	N	00	N
139	20230904	150339	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-30	5	-0.46	541378620	83232	144.13	6490	6690	6350	8450	4550	6500	6504.49	5.30	-465	-496	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1488	10.78	0.84	12	0.36	600.00	7667.00	8860	20220921	-26.98	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8860	-26.98	20220921	5050	28.12	20221013	1.43	N	039340	500	115 억		597485	N	N	0	N	00	N
140	20230904	140337	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6470	-30	5	-0.46	448835880	68906	119.32	6490	6690	6350	8450	4550	6500	6513.87	5.29	-1862	-2375	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1488	10.78	0.84	12	0.30	600.00	7667.00	8860	20220921	-26.98	5050	20221013	28.12	8270	-21.77	20230309	5220	23.95	20230103	8860	-26.98	20220921	5050	28.12	20221013	1.43	N	039340	500	115 억		596088	N	N	0	N	00	N
141	20230904	130343	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6530	30	2	0.46	281033790	43322	75.02	6490	6640	6350	8450	4550	6500	6486.91	5.28	-2468	-2981	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1502	10.88	0.85	12	0.19	600.00	7667.00	8860	20220921	-26.30	5050	20221013	29.31	8270	-21.04	20230309	5220	25.10	20230103	8860	-26.30	20220921	5050	29.31	20221013	1.43	N	039340	500	115 억		595482	N	N	0	N	00	N
142	20230904	120336	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6570	70	2	1.08	272802920	42063	72.84	6490	6640	6350	8450	4550	6500	6485.36	5.29	-2225	-2738	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1511	10.95	0.86	12	0.18	600.00	7667.00	8860	20220921	-25.85	5050	20221013	30.10	8270	-20.56	20230309	5220	25.86	20230103	8860	-25.85	20220921	5050	30.10	20221013	1.43	N	039340	500	115 억		595725	N	N	0	N	00	N
143	20230904	110332	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6580	80	2	1.23	207752840	32106	55.60	6490	6640	6350	8450	4550	6500	6470.27	5.29	-1953	-2506	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1513	10.97	0.86	12	0.14	600.00	7667.00	8860	20220921	-25.73	5050	20221013	30.30	8270	-20.44	20230309	5220	26.05	20230103	8860	-25.73	20220921	5050	30.30	20221013	1.43	N	039340	500	115 억		595997	N	N	0	N	00	N
144	20230904	100333	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6520	20	2	0.31	135531650	21068	36.48	6490	6520	6350	8450	4550	6500	6431.04	5.27	-3978	-4491	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1500	10.87	0.85	12	0.09	600.00	7667.00	8860	20220921	-26.41	5050	20221013	29.11	8270	-21.16	20230309	5220	24.90	20230103	8860	-26.41	20220921	5050	29.11	20221013	1.43	N	039340	500	115 억		593972	N	N	0	N	00	N
145	20230904	090340	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	-100	5	-1.54	64582720	10023	17.36	6490	6490	6350	8450	4550	6500	6439.74	5.25	-6353	-7088	6633	6566	6433	6366	6233	6600	6400	115	1950	500	3900	10	1	23000000	1472	10.67	0.83	12	0.04	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.43	N	039340	500	115 억		591597	N	N	0	N	00	N
146	20230901	160336	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6500	150	2	2.36	362931810	56619	53.89	6350	6500	6300	8250	4450	6350	6409.87	5.31	4248	4256	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1495	10.83	0.85	12	0.25	600.00	7667.00	8860	20220921	-26.64	5050	20221013	28.71	8270	-21.40	20230309	5220	24.52	20230103	8860	-26.64	20220921	5050	28.71	20221013	1.46	N	039340	500	115 억		597942	N	N	0	N	00	N
147	20230901	150341	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6440	90	2	1.42	304491090	47606	45.31	6350	6500	6300	8250	4450	6350	6396.07	5.32	5396	5252	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1481	10.73	0.84	12	0.21	600.00	7667.00	8860	20220921	-27.31	5050	20221013	27.52	8270	-22.13	20230309	5220	23.37	20230103	8860	-27.31	20220921	5050	27.52	20221013	1.46	N	039340	500	115 억		599090	N	N	0	N	00	N
148	20230901	140338	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6410	60	2	0.94	226738520	35395	33.69	6350	6500	6300	8250	4450	6350	6405.95	5.28	819	819	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1474	10.68	0.84	12	0.15	600.00	7667.00	8860	20220921	-27.65	5050	20221013	26.93	8270	-22.49	20230309	5220	22.80	20230103	8860	-27.65	20220921	5050	26.93	20221013	1.46	N	039340	500	115 억		594513	N	N	0	N	00	N
149	20230901	130334	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6460	110	2	1.73	205267380	32068	30.52	6350	6500	6300	8250	4450	6350	6401.00	5.28	1745	1745	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1486	10.77	0.84	12	0.14	600.00	7667.00	8860	20220921	-27.09	5050	20221013	27.92	8270	-21.89	20230309	5220	23.75	20230103	8860	-27.09	20220921	5050	27.92	20221013	1.46	N	039340	500	115 억		595439	N	N	0	N	00	N
150	20230901	120335	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6450	100	2	1.57	154949210	24296	23.13	6350	6470	6300	8250	4450	6350	6377.56	5.28	1389	1389	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1484	10.75	0.84	12	0.11	600.00	7667.00	8860	20220921	-27.20	5050	20221013	27.72	8270	-22.01	20230309	5220	23.56	20230103	8860	-27.20	20220921	5050	27.72	20221013	1.46	N	039340	500	115 억		595083	N	N	0	N	00	N
151	20230901	110335	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6400	50	2	0.79	100412410	15782	15.02	6350	6460	6300	8250	4450	6350	6362.46	5.29	2199	2199	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1472	10.67	0.83	12	0.07	600.00	7667.00	8860	20220921	-27.77	5050	20221013	26.73	8270	-22.61	20230309	5220	22.61	20230103	8860	-27.77	20220921	5050	26.73	20221013	1.46	N	039340	500	115 억		595893	N	N	0	N	00	N
152	20230901	100334	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6340	-10	5	-0.16	54278680	8551	8.14	6350	6370	6300	8250	4450	6350	6347.64	5.26	-1301	-1074	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1458	10.57	0.83	12	0.04	600.00	7667.00	8860	20220921	-28.44	5050	20221013	25.54	8270	-23.34	20230309	5220	21.46	20230103	8860	-28.44	20220921	5050	25.54	20221013	1.46	N	039340	500	115 억		592393	N	N	0	N	00	N
153	20230901	090330	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	6370	20	2	0.31	29786450	4684	4.46	6350	6370	6350	8250	4450	6350	6359.19	5.24	-3105	-3105	6656	6502	6386	6232	6116	6445	6175	115	1900	500	3810	10	1	23000000	1465	10.62	0.83	12	0.02	600.00	7667.00	8860	20220921	-28.10	5050	20221013	26.14	8270	-22.97	20230309	5220	22.03	20230103	8860	-28.10	20220921	5050	26.14	20221013	1.46	N	039340	500	115 억		590589	N	N	0	N	00	N