KissMeData/040300/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230831	160454	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8860	-580	5	-6.14	15854939200	1725886	30.57	9260	9500	8860	12270	6610	9440	9192.03	7.75	81870	81671	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3721	67.63	1.46	12	4.11	131.00	6079.00	10700	20230829	-17.20	3590	20220830	146.80	10700	-17.20	20230829	5400	64.07	20230103	10700	-17.20	20230829	3600	146.11	20220901	3.47	N	040300	1000	420 억	325680	N	N	N	N
3	20230831	150605	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9090	-350	5	-3.71	13327735080	1442640	25.55	9260	9500	9060	12270	6610	9440	9238.29	6.51	29653	29440	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3818	69.39	1.50	12	3.43	131.00	6079.00	10700	20230829	-15.05	3590	20220830	153.20	10700	-15.05	20230829	5400	68.33	20230103	10700	-15.05	20230829	3600	152.50	20220901	3.47	N	040300	1000	420 억	273463	N	N	N	N
4	20230831	140640	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9140	-300	5	-3.18	12405734410	1341507	23.76	9260	9500	9060	12270	6610	9440	9247.46	6.67	36396	36183	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3839	69.77	1.50	12	3.19	131.00	6079.00	10700	20230829	-14.58	3590	20220830	154.60	10700	-14.58	20230829	5400	69.26	20230103	10700	-14.58	20230829	3600	153.89	20220901	3.47	N	040300	1000	420 억	280206	N	N	N	N
5	20230831	130620	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9080	-360	5	-3.81	10664003580	1151279	20.39	9260	9500	9070	12270	6610	9440	9262.58	6.42	25860	25647	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3814	69.31	1.49	12	2.74	131.00	6079.00	10700	20230829	-15.14	3590	20220830	152.92	10700	-15.14	20230829	5400	68.15	20230103	10700	-15.14	20230829	3600	152.22	20220901	3.47	N	040300	1000	420 억	269670	N	N	N	N
6	20230831	120632	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9120	-320	5	-3.39	9307192440	1002358	17.75	9260	9500	9110	12270	6610	9440	9285.14	6.15	14603	14390	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3830	69.62	1.50	12	2.39	131.00	6079.00	10700	20230829	-14.77	3590	20220830	154.04	10700	-14.77	20230829	5400	68.89	20230103	10700	-14.77	20230829	3600	153.33	20220901	3.47	N	040300	1000	420 억	258413	N	N	N	N
7	20230831	110859	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9230	-210	5	-2.22	7539924180	809459	14.34	9260	9500	9180	12270	6610	9440	9314.61	5.62	-7642	-7856	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3877	70.46	1.52	12	1.93	131.00	6079.00	10700	20230829	-13.74	3590	20220830	157.10	10700	-13.74	20230829	5400	70.93	20230103	10700	-13.74	20230829	3600	156.39	20220901	3.47	N	040300	1000	420 억	236168	N	N	N	N
8	20230831	100658	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9340	-100	5	-1.06	6286921520	674218	11.94	9260	9500	9180	12270	6610	9440	9324.58	5.31	-20724	-20938	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3923	71.30	1.54	12	1.61	131.00	6079.00	10700	20230829	-12.71	3590	20220830	160.17	10700	-12.71	20230829	5400	72.96	20230103	10700	-12.71	20230829	3600	159.44	20220901	3.47	N	040300	1000	420 억	223086	N	N	N	N
9	20230831	090548	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9380	-60	5	-0.64	1386013570	149069	2.64	9260	9390	9240	12270	6610	9440	9296.79	6.39	24774	24562	10433	9936	9653	9156	8873	9795	9015	420	2830	1000	5660	10	1	42000000	3940	71.60	1.54	12	0.35	131.00	6079.00	10700	20230829	-12.34	3590	20220830	161.28	10700	-12.34	20230829	5400	73.70	20230103	10700	-12.34	20230829	3600	160.56	20220901	3.47	N	040300	1000	420 억	268584	N	N	N	N
10	20230830	160457	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9440	50	2	0.53	54264525710	5563169	34.86	9780	10150	9370	12200	6580	9390	9754.95	5.79	38621	34322	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	3965	72.06	1.55	12	13.25	131.00	6079.00	10700	20230829	-11.78	3590	20220830	162.95	10700	-11.78	20230829	5400	74.81	20230103	10700	-11.78	20230829	3590	162.95	20220830	3.08	N	040300	1000	420 억	243234	N	N	N	N
11	20230830	150551	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9490	100	2	1.06	52852117330	5413429	33.92	9780	10150	9370	12200	6580	9390	9763.16	5.79	38465	33377	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	3986	72.44	1.56	12	12.89	131.00	6079.00	10700	20230829	-11.31	3590	20220830	164.35	10700	-11.31	20230829	5400	75.74	20230103	10700	-11.31	20230829	3590	164.35	20220830	3.08	N	040300	1000	420 억	243078	N	N	N	N
12	20230830	140621	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9470	80	2	0.85	50982266110	5214902	32.68	9780	10150	9390	12200	6580	9390	9776.28	5.44	23703	18615	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	3977	72.29	1.56	12	12.42	131.00	6079.00	10700	20230829	-11.50	3590	20220830	163.79	10700	-11.50	20230829	5400	75.37	20230103	10700	-11.50	20230829	3590	163.79	20220830	3.08	N	040300	1000	420 억	228316	N	N	N	N
13	20230830	130607	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9590	200	2	2.13	48275274420	4930663	30.89	9780	10150	9470	12200	6580	9390	9790.84	6.13	52656	46199	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	4028	73.21	1.58	12	11.74	131.00	6079.00	10700	20230829	-10.37	3590	20220830	167.13	10700	-10.37	20230829	5400	77.59	20230103	10700	-10.37	20230829	3590	167.13	20220830	3.08	N	040300	1000	420 억	257269	N	N	N	N
14	20230830	120620	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9640	250	2	2.66	46097912820	4703815	29.47	9780	10150	9470	12200	6580	9390	9800.12	5.56	28846	23757	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	4049	73.59	1.59	12	11.20	131.00	6079.00	10700	20230829	-9.91	3590	20220830	168.52	10700	-9.91	20230829	5400	78.52	20230103	10700	-9.91	20230829	3590	168.52	20220830	3.08	N	040300	1000	420 억	233459	N	N	N	N
15	20230830	110855	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9700	310	2	3.30	40803845900	4159823	26.06	9780	10150	9470	12200	6580	9390	9809.05	6.19	55270	49844	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	4074	74.05	1.60	12	9.90	131.00	6079.00	10700	20230829	-9.35	3590	20220830	170.19	10700	-9.35	20230829	5400	79.63	20230103	10700	-9.35	20230829	3590	170.19	20220830	3.08	N	040300	1000	420 억	259883	N	N	N	N
16	20230830	100645	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9690	300	2	3.19	35806519660	3639692	22.81	9780	10150	9570	12200	6580	9390	9837.81	3.95	-38856	-44244	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	4070	73.97	1.59	12	8.67	131.00	6079.00	10700	20230829	-9.44	3590	20220830	169.92	10700	-9.44	20230829	5400	79.44	20230103	10700	-9.44	20230829	3590	169.92	20220830	3.08	N	040300	1000	420 억	165757	N	N	N	N
17	20230830	090540	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9730	340	2	3.62	8550404000	878096	5.50	9780	9880	9570	12200	6580	9390	9737.50	3.49	-58062	-65933	11250	10320	9770	8840	8290	10785	9305	420	2810	1000	5630	10	1	42000000	4087	74.27	1.60	12	2.09	131.00	6079.00	10700	20230829	-9.07	3590	20220830	171.03	10700	-9.07	20230829	5400	80.19	20230103	10700	-9.07	20230829	3590	171.03	20220830	3.08	N	040300	1000	420 억	146551	N	N	N	N
18	20230829	160453	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9390	-160	5	-1.68	148965377660	14969715	88.88	9330	10700	9220	12410	6690	9550	9951.68	4.85	29064	30633	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	3944	71.68	1.54	12	35.64	131.00	6079.00	10700	20230829	-12.24	3590	20220830	161.56	10700	-12.24	20230829	5400	73.89	20230103	10700	-12.24	20230829	3590	161.56	20220830	3.22	N	040300	1000	420 억	203766	N	N	N	N
19	20230829	150554	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9420	-130	5	-1.36	146961605070	14756357	87.61	9330	10700	9220	12410	6690	9550	9959.46	4.89	30469	30398	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	3956	71.91	1.55	12	35.13	131.00	6079.00	10700	20230829	-11.96	3590	20220830	162.40	10700	-11.96	20230829	5400	74.44	20230103	10700	-11.96	20230829	3590	162.40	20220830	3.22	N	040300	1000	420 억	205171	N	N	N	N
20	20230829	140640	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9250	-300	5	-3.14	144134361380	14455266	85.83	9330	10700	9220	12410	6690	9550	9971.33	4.82	27635	30616	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	3885	70.61	1.52	12	34.42	131.00	6079.00	10700	20230829	-13.55	3590	20220830	157.66	10700	-13.55	20230829	5400	71.30	20230103	10700	-13.55	20230829	3590	157.66	20220830	3.22	N	040300	1000	420 억	202337	N	N	N	N
21	20230829	130609	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9570	20	2	0.21	138622828370	13867696	82.34	9330	10700	9260	12410	6690	9550	9996.40	3.53	-26463	-26312	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	4019	73.05	1.57	12	33.02	131.00	6079.00	10700	20230829	-10.56	3590	20220830	166.57	10700	-10.56	20230829	5400	77.22	20230103	10700	-10.56	20230829	3590	166.57	20220830	3.22	N	040300	1000	420 억	148239	N	N	N	N
22	20230829	120631	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9670	120	2	1.26	131823030750	13157620	78.12	9330	10700	9260	12410	6690	9550	10019.09	2.46	-71447	-70725	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	4061	73.82	1.59	12	31.33	131.00	6079.00	10700	20230829	-9.63	3590	20220830	169.36	10700	-9.63	20230829	5400	79.07	20230103	10700	-9.63	20230829	3590	169.36	20220830	3.22	N	040300	1000	420 억	103255	N	N	N	N
23	20230829	111000	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9750	200	2	2.09	124289498330	12386696	73.54	9330	10700	9260	12410	6690	9550	10034.48	2.37	-75015	-74293	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	4095	74.43	1.60	12	29.49	131.00	6079.00	10700	20230829	-8.88	3590	20220830	171.59	10700	-8.88	20230829	5400	80.56	20230103	10700	-8.88	20230829	3590	171.59	20220830	3.22	N	040300	1000	420 억	99687	N	N	N	N
24	20230829	100704	50.00	KOSDAQ	신고가	방송서비스	N	N	N	N	50	N	9870	320	2	3.35	110224236320	10945753	64.99	9330	10700	9260	12410	6690	9550	10070.49	2.34	-76288	-75566	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	4145	75.34	1.62	12	26.06	131.00	6079.00	10700	20230829	-7.76	3590	20220830	174.93	10700	-7.76	20230829	5400	82.78	20230103	10700	-7.76	20230829	3590	174.93	20220830	3.22	N	040300	1000	420 억	98414	N	N	N	N
25	20230829	090444	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9410	-140	5	-1.47	5690631730	601295	3.57	9330	9670	9320	12410	6690	9550	9462.61	3.58	-24224	-24683	11016	10282	9016	8282	7016	10650	8650	420	2860	1000	5730	10	1	42000000	3952	71.83	1.55	12	1.43	131.00	6079.00	10500	20230308	-10.38	3590	20220830	162.12	10500	-10.38	20230308	5400	74.26	20230103	10500	-10.38	20230308	3590	162.12	20220830	3.22	N	040300	1000	420 억	150478	N	N	N	N
26	20230828	160441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9550	2050	2	27.33	150646781670	16608874	3268.07	8400	9750	7750	9750	5250	7500	9069.37	4.04	-161074	-156248	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	4011	72.90	1.57	12	39.54	131.00	6079.00	10500	20230308	-9.05	3590	20220830	166.02	10500	-9.05	20230308	5400	76.85	20230103	10500	-9.05	20230308	3590	166.02	20220830	3.16	N	040300	1000	420 억	169866	N	N	N	N
27	20230828	150445	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9630	2130	2	28.40	138504649110	15335013	3017.41	8400	9750	7750	9750	5250	7500	9031.92	3.23	-195372	-195382	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	4045	73.51	1.58	12	36.51	131.00	6079.00	10500	20230308	-8.29	3590	20220830	168.25	10500	-8.29	20230308	5400	78.33	20230103	10500	-8.29	20230308	3590	168.25	20220830	3.16	N	040300	1000	420 억	135568	N	N	N	N
28	20230828	140448	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	9180	1680	2	22.40	84056183240	9596212	1888.21	8400	9490	7750	9750	5250	7500	8759.31	2.44	-228502	-228502	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3856	70.08	1.51	12	22.85	131.00	6079.00	10500	20230308	-12.57	3590	20220830	155.71	10500	-12.57	20230308	5400	70.00	20230103	10500	-12.57	20230308	3590	155.71	20220830	3.16	N	040300	1000	420 억	102438	N	N	N	N
29	20230828	130451	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8210	710	2	9.47	18356563750	2272805	447.21	8400	8410	7750	9750	5250	7500	8076.61	3.38	-188801	-188801	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3448	62.67	1.35	12	5.41	131.00	6079.00	10500	20230308	-21.81	3590	20220830	128.69	10500	-21.81	20230308	5400	52.04	20230103	10500	-21.81	20230308	3590	128.69	20220830	3.16	N	040300	1000	420 억	142139	N	N	N	N
30	20230828	120446	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7830	330	2	4.40	15697780020	1943369	382.39	8400	8410	7750	9750	5250	7500	8077.61	3.11	-200246	-200059	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3289	59.77	1.29	12	4.63	131.00	6079.00	10500	20230308	-25.43	3590	20220830	118.11	10500	-25.43	20230308	5400	45.00	20230103	10500	-25.43	20230308	3590	118.11	20220830	3.16	N	040300	1000	420 억	130694	N	N	N	N
31	20230828	110442	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7820	320	2	4.27	14965040730	1849950	364.01	8400	8410	7750	9750	5250	7500	8089.43	3.22	-195494	-195494	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3284	59.69	1.29	12	4.40	131.00	6079.00	10500	20230308	-25.52	3590	20220830	117.83	10500	-25.52	20230308	5400	44.81	20230103	10500	-25.52	20230308	3590	117.83	20220830	3.16	N	040300	1000	420 억	135446	N	N	N	N
32	20230828	100438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7900	400	2	5.33	13380968690	1647835	324.24	8400	8410	7800	9750	5250	7500	8120.33	3.27	-193618	-193618	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3318	60.31	1.30	12	3.92	131.00	6079.00	10500	20230308	-24.76	3590	20220830	120.06	10500	-24.76	20230308	5400	46.30	20230103	10500	-24.76	20230308	3590	120.06	20220830	3.16	N	040300	1000	420 억	137322	N	N	N	N
33	20230828	090446	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	8210	710	2	9.47	5473907400	658898	129.65	8400	8410	8100	9750	5250	7500	8307.67	6.34	-64611	-64368	7866	7682	7546	7362	7226	7615	7295	420	2250	1000	4500	10	1	42000000	3448	62.67	1.35	12	1.57	131.00	6079.00	10500	20230308	-21.81	3590	20220830	128.69	10500	-21.81	20230308	5400	52.04	20230103	10500	-21.81	20230308	3590	128.69	20220830	3.16	N	040300	1000	420 억	266329	N	N	N	N
34	20230825	160442	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7500	-160	5	-2.09	1896299180	250487	110.10	7660	7730	7410	9950	5370	7660	7570.44	7.87	-26797	-26283	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3150	57.25	1.23	12	0.60	131.00	6079.00	10500	20230308	-28.57	3590	20220830	108.91	10500	-28.57	20230308	5400	38.89	20230103	10500	-28.57	20230308	3590	108.91	20220830	3.10	N	040300	1000	420 억	330427	N	N	N	N
35	20230825	150445	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7600	-60	5	-0.78	1691965640	223305	98.15	7660	7730	7410	9950	5370	7660	7576.92	7.96	-22804	-22803	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3192	58.02	1.25	12	0.53	131.00	6079.00	10500	20230308	-27.62	3590	20220830	111.70	10500	-27.62	20230308	5400	40.74	20230103	10500	-27.62	20230308	3590	111.70	20220830	3.10	N	040300	1000	420 억	334420	N	N	N	N
36	20230825	140443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7530	-130	5	-1.70	915909500	120437	52.94	7660	7730	7510	9950	5370	7660	7604.87	8.35	-6327	-6131	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3163	57.48	1.24	12	0.29	131.00	6079.00	10500	20230308	-28.29	3590	20220830	109.75	10500	-28.29	20230308	5400	39.44	20230103	10500	-28.29	20230308	3590	109.75	20220830	3.10	N	040300	1000	420 억	350897	N	N	N	N
37	20230825	130441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7590	-70	5	-0.91	744310370	97698	42.94	7660	7730	7530	9950	5370	7660	7618.47	8.36	-6138	-6138	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3188	57.94	1.25	12	0.23	131.00	6079.00	10500	20230308	-27.71	3590	20220830	111.42	10500	-27.71	20230308	5400	40.56	20230103	10500	-27.71	20230308	3590	111.42	20220830	3.10	N	040300	1000	420 억	351086	N	N	N	N
38	20230825	120442	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7630	-30	5	-0.39	549385190	71955	31.63	7660	7730	7540	9950	5370	7660	7635.11	8.38	-5195	-5195	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3205	58.24	1.26	12	0.17	131.00	6079.00	10500	20230308	-27.33	3590	20220830	112.53	10500	-27.33	20230308	5400	41.30	20230103	10500	-27.33	20230308	3590	112.53	20220830	3.10	N	040300	1000	420 억	352029	N	N	N	N
39	20230825	110443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7640	-20	5	-0.26	380785310	49850	21.91	7660	7730	7540	9950	5370	7660	7638.61	8.40	-4550	-4550	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3209	58.32	1.26	12	0.12	131.00	6079.00	10500	20230308	-27.24	3590	20220830	112.81	10500	-27.24	20230308	5400	41.48	20230103	10500	-27.24	20230308	3590	112.81	20220830	3.10	N	040300	1000	420 억	352674	N	N	N	N
40	20230825	100443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7640	-20	5	-0.26	280140520	36668	16.12	7660	7730	7540	9950	5370	7660	7639.90	8.43	-3321	-3321	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3209	58.32	1.26	12	0.09	131.00	6079.00	10500	20230308	-27.24	3590	20220830	112.81	10500	-27.24	20230308	5400	41.48	20230103	10500	-27.24	20230308	3590	112.81	20220830	3.10	N	040300	1000	420 억	353903	N	N	N	N
41	20230825	090443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7560	-100	5	-1.31	90249700	11865	5.22	7660	7690	7540	9950	5370	7660	7606.26	8.56	2501	2424	7866	7762	7646	7542	7426	7770	7550	420	2290	1000	4590	10	1	42000000	3175	57.71	1.24	12	0.03	131.00	6079.00	10500	20230308	-28.00	3590	20220830	110.58	10500	-28.00	20230308	5400	40.00	20230103	10500	-28.00	20230308	3590	110.58	20220830	3.10	N	040300	1000	420 억	359725	N	N	N	N
42	20230824	160438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7660	10	2	0.13	1728662410	225928	68.78	7660	7750	7530	9940	5360	7650	7651.34	8.51	-29382	-29431	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3217	58.47	1.26	12	0.54	131.00	6079.00	10500	20230308	-27.05	3590	20220830	113.37	10500	-27.05	20230308	5400	41.85	20230103	10500	-27.05	20230308	3590	113.37	20220830	3.08	N	040300	1000	420 억	357224	N	N	N	N
43	20230824	150438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7610	-40	5	-0.52	1604142150	209664	63.83	7660	7750	7530	9940	5360	7650	7651.01	8.53	-28274	-28323	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3196	58.09	1.25	12	0.50	131.00	6079.00	10500	20230308	-27.52	3590	20220830	111.98	10500	-27.52	20230308	5400	40.93	20230103	10500	-27.52	20230308	3590	111.98	20220830	3.08	N	040300	1000	420 억	358332	N	N	N	N
44	20230824	140439	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7670	20	2	0.26	1339128070	175015	53.28	7660	7750	7530	9940	5360	7650	7651.51	8.67	-22632	-22371	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3221	58.55	1.26	12	0.42	131.00	6079.00	10500	20230308	-26.95	3590	20220830	113.65	10500	-26.95	20230308	5400	42.04	20230103	10500	-26.95	20230308	3590	113.65	20220830	3.08	N	040300	1000	420 억	363974	N	N	N	N
45	20230824	130443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7670	20	2	0.26	1122141020	146680	44.65	7660	7750	7530	9940	5360	7650	7650.27	8.75	-19172	-19221	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3221	58.55	1.26	12	0.35	131.00	6079.00	10500	20230308	-26.95	3590	20220830	113.65	10500	-26.95	20230308	5400	42.04	20230103	10500	-26.95	20230308	3590	113.65	20220830	3.08	N	040300	1000	420 억	367434	N	N	N	N
46	20230824	120442	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7690	40	2	0.52	1016950550	132963	40.48	7660	7750	7530	9940	5360	7650	7648.37	8.76	-18825	-18874	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3230	58.70	1.27	12	0.32	131.00	6079.00	10500	20230308	-26.76	3590	20220830	114.21	10500	-26.76	20230308	5400	42.41	20230103	10500	-26.76	20230308	3590	114.21	20220830	3.08	N	040300	1000	420 억	367781	N	N	N	N
47	20230824	110440	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7600	-50	5	-0.65	591993010	77813	23.69	7660	7740	7530	9940	5360	7650	7607.86	9.05	-6504	-6553	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3192	58.02	1.25	12	0.19	131.00	6079.00	10500	20230308	-27.62	3590	20220830	111.70	10500	-27.62	20230308	5400	40.74	20230103	10500	-27.62	20230308	3590	111.70	20220830	3.08	N	040300	1000	420 억	380102	N	N	N	N
48	20230824	100439	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7530	-120	5	-1.57	454496780	59669	18.17	7660	7740	7530	9940	5360	7650	7616.93	8.94	-11266	-11876	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3163	57.48	1.24	12	0.14	131.00	6079.00	10500	20230308	-28.29	3590	20220830	109.75	10500	-28.29	20230308	5400	39.44	20230103	10500	-28.29	20230308	3590	109.75	20220830	3.08	N	040300	1000	420 억	375340	N	N	N	N
49	20230824	090441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7660	10	2	0.13	60386190	7872	2.40	7660	7740	7630	9940	5360	7650	7671.20	9.14	-2699	-2748	7890	7770	7630	7510	7370	7830	7570	420	2290	1000	4590	10	1	42000000	3217	58.47	1.26	12	0.02	131.00	6079.00	10500	20230308	-27.05	3590	20220830	113.37	10500	-27.05	20230308	5400	41.85	20230103	10500	-27.05	20230308	3590	113.37	20220830	3.08	N	040300	1000	420 억	383907	N	N	N	N
50	20230823	160436	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7650	130	2	1.73	2506684340	327558	178.63	7520	7750	7490	9770	5270	7520	7652.65	9.17	42500	43999	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3213	58.40	1.26	12	0.78	131.00	6079.00	10500	20230308	-27.14	3590	20220830	113.09	10500	-27.14	20230308	5400	41.67	20230103	10500	-27.14	20230308	3590	113.09	20220830	3.05	N	040300	1000	420 억	385156	N	N	N	N
51	20230823	150438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7650	130	2	1.73	2360007120	308377	168.17	7520	7750	7490	9770	5270	7520	7652.99	9.18	43100	43100	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3213	58.40	1.26	12	0.73	131.00	6079.00	10500	20230308	-27.14	3590	20220830	113.09	10500	-27.14	20230308	5400	41.67	20230103	10500	-27.14	20230308	3590	113.09	20220830	3.05	N	040300	1000	420 억	385756	N	N	N	N
52	20230823	140441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7700	180	2	2.39	2076288070	271325	147.97	7520	7750	7490	9770	5270	7520	7652.40	9.13	41010	41010	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3234	58.78	1.27	12	0.65	131.00	6079.00	10500	20230308	-26.67	3590	20220830	114.48	10500	-26.67	20230308	5400	42.59	20230103	10500	-26.67	20230308	3590	114.48	20220830	3.05	N	040300	1000	420 억	383666	N	N	N	N
53	20230823	130438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7730	210	2	2.79	1853586170	242392	132.19	7520	7750	7490	9770	5270	7520	7647.06	9.24	45277	45277	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3247	59.01	1.27	12	0.58	131.00	6079.00	10500	20230308	-26.38	3590	20220830	115.32	10500	-26.38	20230308	5400	43.15	20230103	10500	-26.38	20230308	3590	115.32	20220830	3.05	N	040300	1000	420 억	387933	N	N	N	N
54	20230823	120441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7690	170	2	2.26	1549782150	203015	110.71	7520	7720	7490	9770	5270	7520	7633.83	9.29	47460	47460	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3230	58.70	1.27	12	0.48	131.00	6079.00	10500	20230308	-26.76	3590	20220830	114.21	10500	-26.76	20230308	5400	42.41	20230103	10500	-26.76	20230308	3590	114.21	20220830	3.05	N	040300	1000	420 억	390116	N	N	N	N
55	20230823	110438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7620	100	2	1.33	675535090	89198	48.64	7520	7650	7490	9770	5270	7520	7573.43	8.23	3065	3065	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3200	58.17	1.25	12	0.21	131.00	6079.00	10500	20230308	-27.43	3590	20220830	112.26	10500	-27.43	20230308	5400	41.11	20230103	10500	-27.43	20230308	3590	112.26	20220830	3.05	N	040300	1000	420 억	345721	N	N	N	N
56	20230823	100438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7520	0	3	0.00	243271210	32317	17.62	7520	7600	7490	9770	5270	7520	7527.65	8.01	-6148	-6148	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3158	57.40	1.24	12	0.08	131.00	6079.00	10500	20230308	-28.38	3590	20220830	109.47	10500	-28.38	20230308	5400	39.26	20230103	10500	-28.38	20230308	3590	109.47	20220830	3.05	N	040300	1000	420 억	336508	N	N	N	N
57	20230823	090443	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7570	50	2	0.66	40053680	5327	2.91	7520	7570	7500	9770	5270	7520	7518.99	8.17	543	425	7706	7612	7496	7402	7286	7660	7450	420	2250	1000	4510	10	1	42000000	3179	57.79	1.25	12	0.01	131.00	6079.00	10500	20230308	-27.90	3590	20220830	110.86	10500	-27.90	20230308	5400	40.19	20230103	10500	-27.90	20230308	3590	110.86	20220830	3.05	N	040300	1000	420 억	343199	N	N	N	N
58	20230822	160435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7520	-30	5	-0.40	1356875090	181180	47.75	7400	7590	7380	9810	5290	7550	7488.47	8.14	-21466	-21031	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3158	57.40	1.24	12	0.43	131.00	6079.00	10500	20230308	-28.38	3590	20220830	109.47	10500	-28.38	20230308	5400	39.26	20230103	10500	-28.38	20230308	3590	109.47	20220830	3.06	N	040300	1000	420 억	341706	N	N	N	N
59	20230822	150435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7450	-100	5	-1.32	1168902690	156104	41.14	7400	7590	7380	9810	5290	7550	7487.74	8.26	-16429	-16744	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3129	56.87	1.23	12	0.37	131.00	6079.00	10500	20230308	-29.05	3590	20220830	107.52	10500	-29.05	20230308	5400	37.96	20230103	10500	-29.05	20230308	3590	107.52	20220830	3.06	N	040300	1000	420 억	346743	N	N	N	N
60	20230822	140441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7510	-40	5	-0.53	1053445880	140581	37.05	7400	7590	7380	9810	5290	7550	7493.28	8.30	-14462	-14927	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3154	57.33	1.24	12	0.33	131.00	6079.00	10500	20230308	-28.48	3590	20220830	109.19	10500	-28.48	20230308	5400	39.07	20230103	10500	-28.48	20230308	3590	109.19	20220830	3.06	N	040300	1000	420 억	348710	N	N	N	N
61	20230822	130436	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7540	-10	5	-0.13	920858470	122892	32.39	7400	7590	7380	9810	5290	7550	7492.96	8.45	-8264	-8729	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3167	57.56	1.24	12	0.29	131.00	6079.00	10500	20230308	-28.19	3590	20220830	110.03	10500	-28.19	20230308	5400	39.63	20230103	10500	-28.19	20230308	3590	110.03	20220830	3.06	N	040300	1000	420 억	354908	N	N	N	N
62	20230822	120429	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7520	-30	5	-0.40	806141980	107678	28.38	7400	7590	7380	9810	5290	7550	7486.26	8.51	-5747	-6124	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3158	57.40	1.24	12	0.26	131.00	6079.00	10500	20230308	-28.38	3590	20220830	109.47	10500	-28.38	20230308	5400	39.26	20230103	10500	-28.38	20230308	3590	109.47	20220830	3.06	N	040300	1000	420 억	357425	N	N	N	N
63	20230822	110434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7460	-90	5	-1.19	734947110	98199	25.88	7400	7590	7380	9810	5290	7550	7483.87	8.53	-5026	-5174	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3133	56.95	1.23	12	0.23	131.00	6079.00	10500	20230308	-28.95	3590	20220830	107.80	10500	-28.95	20230308	5400	38.15	20230103	10500	-28.95	20230308	3590	107.80	20220830	3.06	N	040300	1000	420 억	358146	N	N	N	N
64	20230822	100433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7530	-20	5	-0.26	595350250	79639	20.99	7400	7590	7380	9810	5290	7550	7475.07	8.59	-2459	-2607	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3163	57.48	1.24	12	0.19	131.00	6079.00	10500	20230308	-28.29	3590	20220830	109.75	10500	-28.29	20230308	5400	39.44	20230103	10500	-28.29	20230308	3590	109.75	20220830	3.06	N	040300	1000	420 억	360713	N	N	N	N
65	20230822	090435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7470	-80	5	-1.06	138909040	18672	4.92	7400	7500	7400	9810	5290	7550	7435.89	8.61	-1372	-1372	7803	7676	7423	7296	7043	7740	7360	420	2260	1000	4530	10	1	42000000	3137	57.02	1.23	12	0.04	131.00	6079.00	10500	20230308	-28.86	3590	20220830	108.08	10500	-28.86	20230308	5400	38.33	20230103	10500	-28.86	20230308	3590	108.08	20220830	3.06	N	040300	1000	420 억	361800	N	N	N	N
66	20230821	160434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7550	430	2	6.04	2783253770	376244	359.28	7170	7550	7170	9250	4990	7120	7397.37	8.65	107471	108774	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3171	57.63	1.24	12	0.90	131.00	6079.00	10500	20230308	-28.10	3590	20220830	110.31	10500	-28.10	20230308	5400	39.81	20230103	10500	-28.10	20230308	3590	110.31	20220830	3.10	N	040300	1000	420 억	363172	N	N	N	N
67	20230821	150436	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7450	330	2	4.63	2271798410	308219	294.32	7170	7480	7170	9250	4990	7120	7370.73	8.41	97451	97914	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3129	56.87	1.23	12	0.73	131.00	6079.00	10500	20230308	-29.05	3590	20220830	107.52	10500	-29.05	20230308	5400	37.96	20230103	10500	-29.05	20230308	3590	107.52	20220830	3.10	N	040300	1000	420 억	353152	N	N	N	N
68	20230821	140437	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7420	300	2	4.21	2000514330	271726	259.47	7170	7460	7170	9250	4990	7120	7362.25	8.20	88718	88716	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3116	56.64	1.22	12	0.65	131.00	6079.00	10500	20230308	-29.33	3590	20220830	106.69	10500	-29.33	20230308	5400	37.41	20230103	10500	-29.33	20230308	3590	106.69	20220830	3.10	N	040300	1000	420 억	344419	N	N	N	N
69	20230821	130439	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7400	280	2	3.93	1882546230	255788	244.25	7170	7460	7170	9250	4990	7120	7359.79	8.20	88668	88666	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3108	56.49	1.22	12	0.61	131.00	6079.00	10500	20230308	-29.52	3590	20220830	106.13	10500	-29.52	20230308	5400	37.04	20230103	10500	-29.52	20230308	3590	106.13	20220830	3.10	N	040300	1000	420 억	344369	N	N	N	N
70	20230821	120437	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7370	250	2	3.51	1825395630	248039	236.85	7170	7460	7170	9250	4990	7120	7359.31	8.22	89661	88827	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3095	56.26	1.21	12	0.59	131.00	6079.00	10500	20230308	-29.81	3590	20220830	105.29	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3590	105.29	20220830	3.10	N	040300	1000	420 억	345362	N	N	N	N
71	20230821	110436	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7430	310	2	4.35	1569933110	213544	203.92	7170	7460	7170	9250	4990	7120	7351.80	7.97	78997	78990	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3121	56.72	1.22	12	0.51	131.00	6079.00	10500	20230308	-29.24	3590	20220830	106.96	10500	-29.24	20230308	5400	37.59	20230103	10500	-29.24	20230308	3590	106.96	20220830	3.10	N	040300	1000	420 억	334698	N	N	N	N
72	20230821	100435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7380	260	2	3.65	1035375110	141529	135.15	7170	7410	7170	9250	4990	7120	7315.64	7.23	48036	48034	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3100	56.34	1.21	12	0.34	131.00	6079.00	10500	20230308	-29.71	3590	20220830	105.57	10500	-29.71	20230308	5400	36.67	20230103	10500	-29.71	20230308	3590	105.57	20220830	3.10	N	040300	1000	420 억	303737	N	N	N	N
73	20230821	090440	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7190	70	2	0.98	18004900	2505	2.39	7170	7210	7170	9250	4990	7120	7187.58	6.09	221	221	7333	7226	7163	7056	6993	7195	7025	420	2130	1000	4270	10	1	42000000	3020	54.89	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.52	3590	20220830	100.28	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3590	100.28	20220830	3.10	N	040300	1000	420 억	255922	N	N	N	N
74	20230818	160435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7120	-40	5	-0.56	724228920	101367	65.16	7160	7270	7100	9300	5020	7160	7144.88	6.04	5147	7346	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	2990	54.35	1.17	12	0.24	131.00	6079.00	10500	20230308	-32.19	3590	20220830	98.33	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3590	98.33	20220830	3.22	N	040300	1000	420 억	253502	N	N	N	N
75	20230818	150429	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7190	30	2	0.42	457051600	63875	41.06	7160	7270	7100	9300	5020	7160	7155.41	6.03	5045	5045	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3020	54.89	1.18	12	0.15	131.00	6079.00	10500	20230308	-31.52	3590	20220830	100.28	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3590	100.28	20220830	3.22	N	040300	1000	420 억	253400	N	N	N	N
76	20230818	140434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	-10	5	-0.14	341116410	47680	30.65	7160	7270	7100	9300	5020	7160	7154.29	5.89	-931	-931	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3003	54.58	1.18	12	0.11	131.00	6079.00	10500	20230308	-31.90	3590	20220830	99.16	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3590	99.16	20220830	3.22	N	040300	1000	420 억	247424	N	N	N	N
77	20230818	130431	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	0	3	0.00	296620370	41470	26.66	7160	7270	7100	9300	5020	7160	7152.65	5.91	72	72	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3007	54.66	1.18	12	0.10	131.00	6079.00	10500	20230308	-31.81	3590	20220830	99.44	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3590	99.44	20220830	3.22	N	040300	1000	420 억	248427	N	N	N	N
78	20230818	120441	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	-10	5	-0.14	257293230	35967	23.12	7160	7270	7100	9300	5020	7160	7153.59	5.97	2275	2275	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3003	54.58	1.18	12	0.09	131.00	6079.00	10500	20230308	-31.90	3590	20220830	99.16	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3590	99.16	20220830	3.22	N	040300	1000	420 억	250630	N	N	N	N
79	20230818	110432	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7180	20	2	0.28	239208530	33436	21.49	7160	7270	7100	9300	5020	7160	7154.22	5.99	3098	3098	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3016	54.81	1.18	12	0.08	131.00	6079.00	10500	20230308	-31.62	3590	20220830	100.00	10500	-31.62	20230308	5400	32.96	20230103	10500	-31.62	20230308	3590	100.00	20220830	3.22	N	040300	1000	420 억	251453	N	N	N	N
80	20230818	100434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	40	2	0.56	189808400	26524	17.05	7160	7270	7100	9300	5020	7160	7156.10	6.02	4597	4597	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3024	54.96	1.18	12	0.06	131.00	6079.00	10500	20230308	-31.43	3590	20220830	100.56	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3590	100.56	20220830	3.22	N	040300	1000	420 억	252952	N	N	N	N
81	20230818	090435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	40	2	0.56	3710320	516	0.33	7160	7200	7160	9300	5020	7160	7190.54	5.93	577	-21	7473	7316	7153	6996	6833	7320	7000	420	2140	1000	4290	10	1	42000000	3024	54.96	1.18	12	0.00	131.00	6079.00	10500	20230308	-31.43	3590	20220830	100.56	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3590	100.56	20220830	3.22	N	040300	1000	420 억	248932	N	N	N	N
82	20230817	160435	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	20	2	0.28	1108381710	155042	71.01	7160	7310	6990	9280	5000	7140	7148.94	5.91	-10140	-10140	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	3007	54.66	1.18	12	0.37	131.00	6079.00	10500	20230308	-31.81	3590	20220830	99.44	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3590	99.44	20220830	3.23	N	040300	1000	420 억	248355	N	N	N	N
83	20230817	150438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7210	70	2	0.98	972198400	136058	62.31	7160	7310	6990	9280	5000	7140	7145.51	5.87	-12106	-10501	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	3028	55.04	1.19	12	0.32	131.00	6079.00	10500	20230308	-31.33	3590	20220830	100.84	10500	-31.33	20230308	5400	33.52	20230103	10500	-31.33	20230308	3590	100.84	20220830	3.23	N	040300	1000	420 억	246389	N	N	N	N
84	20230817	140434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7260	120	2	1.68	874037300	122404	56.06	7160	7310	6990	9280	5000	7140	7140.60	5.79	-15370	-15370	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	3049	55.42	1.19	12	0.29	131.00	6079.00	10500	20230308	-30.86	3590	20220830	102.23	10500	-30.86	20230308	5400	34.44	20230103	10500	-30.86	20230308	3590	102.23	20220830	3.23	N	040300	1000	420 억	243125	N	N	N	N
85	20230817	130432	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7250	110	2	1.54	742853460	104376	47.80	7160	7310	6990	9280	5000	7140	7116.87	5.80	-15014	-15014	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	3045	55.34	1.19	12	0.25	131.00	6079.00	10500	20230308	-30.95	3590	20220830	101.95	10500	-30.95	20230308	5400	34.26	20230103	10500	-30.95	20230308	3590	101.95	20220830	3.23	N	040300	1000	420 억	243481	N	N	N	N
86	20230817	120433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	10	2	0.14	494490020	70027	32.07	7160	7180	6990	9280	5000	7140	7060.28	5.64	-21792	-21792	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	3003	54.58	1.18	12	0.17	131.00	6079.00	10500	20230308	-31.90	3590	20220830	99.16	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3590	99.16	20220830	3.23	N	040300	1000	420 억	236703	N	N	N	N
87	20230817	110434	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7120	-20	5	-0.28	425763680	60390	27.66	7160	7180	6990	9280	5000	7140	7048.72	5.64	-21792	-21792	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	2990	54.35	1.17	12	0.14	131.00	6079.00	10500	20230308	-32.19	3590	20220830	98.33	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3590	98.33	20220830	3.23	N	040300	1000	420 억	236703	N	N	N	N
88	20230817	100433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7100	-40	5	-0.56	352369970	50056	22.92	7160	7180	6990	9280	5000	7140	7037.47	5.65	-21326	-21326	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	2982	54.20	1.17	12	0.12	131.00	6079.00	10500	20230308	-32.38	3590	20220830	97.77	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3590	97.77	20220830	3.23	N	040300	1000	420 억	237169	N	N	N	N
89	20230817	090432	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7110	-30	5	-0.42	25403590	3567	1.63	7160	7180	7090	9280	5000	7140	7114.76	6.16	209	209	7320	7230	7110	7020	6900	7275	7065	420	2140	1000	4280	10	1	42000000	2986	54.27	1.17	12	0.01	131.00	6079.00	10500	20230308	-32.29	3590	20220830	98.05	10500	-32.29	20230308	5400	31.67	20230103	10500	-32.29	20230308	3590	98.05	20220830	3.23	N	040300	1000	420 억	258704	N	N	N	N
90	20230816	160433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7140	-20	5	-0.28	1540953650	217815	169.16	7010	7200	6990	9300	5020	7160	7074.52	6.15	24808	24808	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2999	54.50	1.17	12	0.52	131.00	6079.00	10500	20230308	-32.00	3590	20220812	98.89	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3590	98.89	20220830	3.25	N	040300	1000	420 억	258495	N	N	N	N
91	20230816	150433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7050	-110	5	-1.54	1437723230	203318	157.91	7010	7200	6990	9300	5020	7160	7071.30	6.19	26403	26999	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2961	53.82	1.16	12	0.48	131.00	6079.00	10500	20230308	-32.86	3590	20220812	96.38	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3590	96.38	20220830	3.25	N	040300	1000	420 억	260090	N	N	N	N
92	20230816	140432	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	-10	5	-0.14	1263482590	178601	138.71	7010	7200	6990	9300	5020	7160	7074.33	6.20	26589	26589	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	3003	54.58	1.18	12	0.43	131.00	6079.00	10500	20230308	-31.90	3590	20220812	99.16	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3590	99.16	20220830	3.25	N	040300	1000	420 억	260276	N	N	N	N
93	20230816	130433	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7090	-70	5	-0.98	1064153540	150636	116.99	7010	7180	6990	9300	5020	7160	7064.40	6.06	20913	21284	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2978	54.12	1.17	12	0.36	131.00	6079.00	10500	20230308	-32.48	3590	20220812	97.49	10500	-32.48	20230308	5400	31.30	20230103	10500	-32.48	20230308	3590	97.49	20220830	3.25	N	040300	1000	420 억	254600	N	N	N	N
94	20230816	120438	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7080	-80	5	-1.12	982607850	139096	108.03	7010	7180	6990	9300	5020	7160	7064.24	6.00	18217	18437	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2974	54.05	1.16	12	0.33	131.00	6079.00	10500	20230308	-32.57	3590	20220812	97.21	10500	-32.57	20230308	5400	31.11	20230103	10500	-32.57	20230308	3590	97.21	20220830	3.25	N	040300	1000	420 억	251904	N	N	N	N
95	20230816	110436	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7140	-20	5	-0.28	836801890	118486	92.02	7010	7180	6990	9300	5020	7160	7062.45	6.01	18928	18928	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2999	54.50	1.17	12	0.28	131.00	6079.00	10500	20230308	-32.00	3590	20220812	98.89	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3590	98.89	20220830	3.25	N	040300	1000	420 억	252615	N	N	N	N
96	20230816	100431	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7050	-110	5	-1.54	698123790	98965	76.86	7010	7180	6990	9300	5020	7160	7054.25	5.85	12177	12177	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2961	53.82	1.16	12	0.24	131.00	6079.00	10500	20230308	-32.86	3590	20220812	96.38	10500	-32.86	20230308	5400	30.56	20230103	10500	-32.86	20230308	3590	96.38	20220830	3.25	N	040300	1000	420 억	245864	N	N	N	N
97	20230816	090430	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7100	-60	5	-0.84	157137890	22358	17.36	7010	7150	7010	9300	5020	7160	7028.26	5.53	-1580	-1966	7386	7272	7196	7082	7006	7235	7045	420	2140	1000	4290	10	1	42000000	2982	54.20	1.17	12	0.05	131.00	6079.00	10500	20230308	-32.38	3590	20220812	97.77	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3590	97.77	20220830	3.25	N	040300	1000	420 억	232107	N	N	N	N
98	20230814	160428	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	-140	5	-1.92	917246910	127592	109.40	7310	7310	7120	9490	5110	7300	7189.84	5.56	-1315	-1315	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3007	54.66	1.18	12	0.30	131.00	6079.00	10500	20230308	-31.81	3585	20220811	99.72	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3590	99.44	20220830	3.25	N	040300	1000	420 억	233687	N	N	N	N
99	20230814	150426	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7210	-90	5	-1.23	800460540	111289	95.42	7310	7310	7120	9490	5110	7300	7192.63	5.57	-1181	-1181	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3028	55.04	1.19	12	0.26	131.00	6079.00	10500	20230308	-31.33	3585	20220811	101.12	10500	-31.33	20230308	5400	33.52	20230103	10500	-31.33	20230308	3590	100.84	20220830	3.25	N	040300	1000	420 억	233821	N	N	N	N
100	20230814	140427	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7230	-70	5	-0.96	693459130	96437	82.69	7310	7310	7120	9490	5110	7300	7190.80	5.57	-1267	-1267	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3037	55.19	1.19	12	0.23	131.00	6079.00	10500	20230308	-31.14	3585	20220811	101.67	10500	-31.14	20230308	5400	33.89	20230103	10500	-31.14	20230308	3590	101.39	20220830	3.25	N	040300	1000	420 억	233735	N	N	N	N
101	20230814	130425	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7250	-50	5	-0.68	686113280	95420	81.82	7310	7310	7120	9490	5110	7300	7190.46	5.57	-1267	-1267	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3045	55.34	1.19	12	0.23	131.00	6079.00	10500	20230308	-30.95	3585	20220811	102.23	10500	-30.95	20230308	5400	34.26	20230103	10500	-30.95	20230308	3590	101.95	20220830	3.25	N	040300	1000	420 억	233735	N	N	N	N
102	20230814	120425	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	-60	5	-0.82	552412560	76919	65.95	7310	7310	7120	9490	5110	7300	7181.74	5.40	-8173	-8173	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3041	55.27	1.19	12	0.18	131.00	6079.00	10500	20230308	-31.05	3585	20220811	101.95	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3590	101.67	20220830	3.25	N	040300	1000	420 억	226829	N	N	N	N
103	20230814	110425	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7210	-90	5	-1.23	479973310	66887	57.35	7310	7310	7120	9490	5110	7300	7175.88	5.33	-11290	-11022	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3028	55.04	1.19	12	0.16	131.00	6079.00	10500	20230308	-31.33	3585	20220811	101.12	10500	-31.33	20230308	5400	33.52	20230103	10500	-31.33	20230308	3590	100.84	20220830	3.25	N	040300	1000	420 억	223712	N	N	N	N
104	20230814	100424	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7180	-120	5	-1.64	235546700	32765	28.09	7310	7310	7160	9490	5110	7300	7188.97	5.56	-1474	-1206	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3016	54.81	1.18	12	0.08	131.00	6079.00	10500	20230308	-31.62	3585	20220811	100.28	10500	-31.62	20230308	5400	32.96	20230103	10500	-31.62	20230308	3590	100.00	20220830	3.25	N	040300	1000	420 억	233528	N	N	N	N
105	20230814	090424	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	-140	5	-1.92	15627190	2155	1.85	7310	7310	7160	9490	5110	7300	7251.60	5.58	-724	-688	7506	7402	7266	7162	7026	7455	7215	420	2190	1000	4380	10	1	42000000	3007	54.66	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.81	3585	20220811	99.72	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3590	99.44	20220830	3.25	N	040300	1000	420 억	234278	N	N	N	N
106	20230811	160424	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7300	60	2	0.83	831107980	114602	142.14	7160	7370	7130	9410	5070	7240	7251.86	5.60	24034	24034	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3066	55.73	1.20	12	0.27	131.00	6079.00	10500	20230308	-30.48	3570	20220810	104.48	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3585	103.63	20220811	3.32	N	040300	1000	420 억	235002	N	N	N	N
107	20230811	150421	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7260	20	2	0.28	731887330	100942	125.20	7160	7370	7130	9410	5070	7240	7250.58	5.59	23820	23820	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3049	55.42	1.19	12	0.24	131.00	6079.00	10500	20230308	-30.86	3570	20220810	103.36	10500	-30.86	20230308	5400	34.44	20230103	10500	-30.86	20230308	3585	102.51	20220811	3.32	N	040300	1000	420 억	234788	N	N	N	N
108	20230811	140423	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7290	50	2	0.69	648173260	89416	110.90	7160	7370	7130	9410	5070	7240	7248.97	5.53	21496	21151	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3062	55.65	1.20	12	0.21	131.00	6079.00	10500	20230308	-30.57	3570	20220810	104.20	10500	-30.57	20230308	5400	35.00	20230103	10500	-30.57	20230308	3585	103.35	20220811	3.32	N	040300	1000	420 억	232464	N	N	N	N
109	20230811	130421	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7290	50	2	0.69	526360010	72651	90.11	7160	7370	7130	9410	5070	7240	7245.05	5.34	13421	13421	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3062	55.65	1.20	12	0.17	131.00	6079.00	10500	20230308	-30.57	3570	20220810	104.20	10500	-30.57	20230308	5400	35.00	20230103	10500	-30.57	20230308	3585	103.35	20220811	3.32	N	040300	1000	420 억	224389	N	N	N	N
110	20230811	120420	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7340	100	2	1.38	496250470	68522	84.99	7160	7370	7130	9410	5070	7240	7242.21	5.34	13421	13421	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3083	56.03	1.21	12	0.16	131.00	6079.00	10500	20230308	-30.10	3570	20220810	105.60	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3585	104.74	20220811	3.32	N	040300	1000	420 억	224389	N	N	N	N
111	20230811	110418	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7260	20	2	0.28	330408990	45832	56.84	7160	7310	7130	9410	5070	7240	7209.09	5.07	1981	1981	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3049	55.42	1.19	12	0.11	131.00	6079.00	10500	20230308	-30.86	3570	20220810	103.36	10500	-30.86	20230308	5400	34.44	20230103	10500	-30.86	20230308	3585	102.51	20220811	3.32	N	040300	1000	420 억	212949	N	N	N	N
112	20230811	100417	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	0	3	0.00	291869020	40487	50.22	7160	7310	7130	9410	5070	7240	7208.91	5.06	1493	1493	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3041	55.27	1.19	12	0.10	131.00	6079.00	10500	20230308	-31.05	3570	20220810	102.80	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3585	101.95	20220811	3.32	N	040300	1000	420 억	212461	N	N	N	N
113	20230811	090421	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	-40	5	-0.55	92804230	12963	16.08	7160	7240	7130	9410	5070	7240	7158.78	5.08	2328	2469	7413	7326	7243	7156	7073	7285	7115	420	2170	1000	4340	10	1	42000000	3024	54.96	1.18	12	0.03	131.00	6079.00	10500	20230308	-31.43	3570	20220810	101.68	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3585	100.84	20220811	3.32	N	040300	1000	420 억	213296	N	N	N	N
114	20230810	160419	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	-20	5	-0.28	580137840	80293	43.37	7270	7330	7160	9430	5090	7260	7225.20	5.02	1817	1816	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3041	55.27	1.19	12	0.19	131.00	6079.00	10500	20230308	-31.05	3570	20220810	102.80	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3570	102.80	20220810	3.35	N	040300	1000	420 억	210968	N	N	N	N
115	20230810	150417	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7230	-30	5	-0.41	513058860	71023	38.36	7270	7330	7160	9430	5090	7260	7223.77	5.00	923	1317	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3037	55.19	1.19	12	0.17	131.00	6079.00	10500	20230308	-31.14	3570	20220810	102.52	10500	-31.14	20230308	5400	33.89	20230103	10500	-31.14	20230308	3570	102.52	20220810	3.35	N	040300	1000	420 억	210074	N	N	N	N
116	20230810	140417	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	-20	5	-0.28	373014290	51567	27.85	7270	7330	7160	9430	5090	7260	7233.52	4.93	-2120	-2121	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3041	55.27	1.19	12	0.12	131.00	6079.00	10500	20230308	-31.05	3570	20220810	102.80	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3570	102.80	20220810	3.35	N	040300	1000	420 억	207031	N	N	N	N
117	20230810	130413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	-20	5	-0.28	344044160	47553	25.68	7270	7330	7160	9430	5090	7260	7234.89	4.93	-2120	-2121	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3041	55.27	1.19	12	0.11	131.00	6079.00	10500	20230308	-31.05	3570	20220810	102.80	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3570	102.80	20220810	3.35	N	040300	1000	420 억	207031	N	N	N	N
118	20230810	120418	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7250	-10	5	-0.14	325672670	45017	24.31	7270	7330	7160	9430	5090	7260	7234.36	4.93	-2202	-2203	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3045	55.34	1.19	12	0.11	131.00	6079.00	10500	20230308	-30.95	3570	20220810	103.08	10500	-30.95	20230308	5400	34.26	20230103	10500	-30.95	20230308	3570	103.08	20220810	3.35	N	040300	1000	420 억	206949	N	N	N	N
119	20230810	110420	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7270	10	2	0.14	253917040	35110	18.96	7270	7330	7170	9430	5090	7260	7231.93	4.93	-1890	-1891	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3053	55.50	1.20	12	0.08	131.00	6079.00	10500	20230308	-30.76	3570	20220810	103.64	10500	-30.76	20230308	5400	34.63	20230103	10500	-30.76	20230308	3570	103.64	20220810	3.35	N	040300	1000	420 억	207261	N	N	N	N
120	20230810	100419	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7260	0	3	0.00	150641990	20794	11.23	7270	7330	7190	9430	5090	7260	7244.39	4.94	-1860	-1546	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3049	55.42	1.19	12	0.05	131.00	6079.00	10500	20230308	-30.86	3570	20220810	103.36	10500	-30.86	20230308	5400	34.44	20230103	10500	-30.86	20230308	3570	103.36	20220810	3.35	N	040300	1000	420 억	207291	N	N	N	N
121	20230810	090422	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	-60	5	-0.83	22413950	3107	1.68	7270	7270	7200	9430	5090	7260	7211.91	4.99	388	358	7700	7480	7330	7110	6960	7405	7035	420	2170	1000	4350	10	1	42000000	3024	54.96	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.43	3570	20220810	101.68	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3570	101.68	20220810	3.35	N	040300	1000	420 억	209539	N	N	N	N
122	20230809	160418	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7260	-40	5	-0.55	1351496800	184835	106.96	7300	7550	7180	9490	5110	7300	7312.39	4.98	3937	3946	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3049	55.42	1.19	12	0.44	131.00	6079.00	10500	20230308	-30.86	3570	20220810	103.36	10500	-30.86	20230308	5400	34.44	20230103	10500	-30.86	20230308	3570	103.36	20220810	3.45	N	040300	1000	420 억	209151	N	N	N	N
123	20230809	150412	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7290	-10	5	-0.14	1181684770	161393	93.39	7300	7550	7180	9490	5110	7300	7321.78	4.97	3434	3443	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3062	55.65	1.20	12	0.38	131.00	6079.00	10500	20230308	-30.57	3570	20220810	104.20	10500	-30.57	20230308	5400	35.00	20230103	10500	-30.57	20230308	3570	104.20	20220810	3.45	N	040300	1000	420 억	208648	N	N	N	N
124	20230809	140413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7320	20	2	0.27	1017665610	138789	80.31	7300	7550	7180	9490	5110	7300	7332.47	4.96	3247	3578	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3074	55.88	1.20	12	0.33	131.00	6079.00	10500	20230308	-30.29	3570	20220810	105.04	10500	-30.29	20230308	5400	35.56	20230103	10500	-30.29	20230308	3570	105.04	20220810	3.45	N	040300	1000	420 억	208461	N	N	N	N
125	20230809	130421	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7310	10	2	0.14	995904960	135811	78.59	7300	7550	7180	9490	5110	7300	7333.02	4.96	3310	3262	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3070	55.80	1.20	12	0.32	131.00	6079.00	10500	20230308	-30.38	3570	20220810	104.76	10500	-30.38	20230308	5400	35.37	20230103	10500	-30.38	20230308	3570	104.76	20220810	3.45	N	040300	1000	420 억	208524	N	N	N	N
126	20230809	120419	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7300	0	3	0.00	953963960	130082	75.27	7300	7550	7180	9490	5110	7300	7333.56	4.95	2689	3348	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3066	55.73	1.20	12	0.31	131.00	6079.00	10500	20230308	-30.48	3570	20220810	104.48	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3570	104.48	20220810	3.45	N	040300	1000	420 억	207903	N	N	N	N
127	20230809	110417	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7370	70	2	0.96	839153360	114362	66.18	7300	7550	7180	9490	5110	7300	7337.69	4.92	1573	1582	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3095	56.26	1.21	12	0.27	131.00	6079.00	10500	20230308	-29.81	3570	20220810	106.44	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3570	106.44	20220810	3.45	N	040300	1000	420 억	206787	N	N	N	N
128	20230809	100412	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7220	-80	5	-1.10	295240600	40977	23.71	7300	7300	7180	9490	5110	7300	7205.03	4.96	3067	4082	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3032	55.11	1.19	12	0.10	131.00	6079.00	10500	20230308	-31.24	3570	20220810	102.24	10500	-31.24	20230308	5400	33.70	20230103	10500	-31.24	20230308	3570	102.24	20220810	3.45	N	040300	1000	420 억	208281	N	N	N	N
129	20230809	090412	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7190	-110	5	-1.51	29548760	4095	2.37	7300	7300	7180	9490	5110	7300	7215.79	4.90	543	1395	7633	7466	7333	7166	7033	7400	7100	420	2190	1000	4380	10	1	42000000	3020	54.89	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.52	3570	20220810	101.40	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3570	101.40	20220810	3.45	N	040300	1000	420 억	205757	N	N	N	N
130	20230808	160420	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7300	-50	5	-0.68	1252120180	170780	50.69	7350	7500	7200	9550	5150	7350	7331.86	4.89	-13881	-13882	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3066	55.73	1.20	12	0.41	131.00	6079.00	10500	20230308	-30.48	3570	20220810	104.48	10500	-30.48	20230308	5400	35.19	20230103	10500	-30.48	20230308	3570	104.48	20220810	3.40	N	040300	1000	420 억	205214	N	N	N	N
131	20230808	150415	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7270	-80	5	-1.09	1143081330	155798	46.24	7350	7500	7200	9550	5150	7350	7336.94	4.92	-12437	-12138	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3053	55.50	1.20	12	0.37	131.00	6079.00	10500	20230308	-30.76	3570	20220810	103.64	10500	-30.76	20230308	5400	34.63	20230103	10500	-30.76	20230308	3570	103.64	20220810	3.40	N	040300	1000	420 억	206658	N	N	N	N
132	20230808	140412	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7350	0	3	0.00	952682570	129540	38.45	7350	7500	7280	9550	5150	7350	7354.35	4.91	-12874	-12875	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3087	56.11	1.21	12	0.31	131.00	6079.00	10500	20230308	-30.00	3570	20220810	105.88	10500	-30.00	20230308	5400	36.11	20230103	10500	-30.00	20230308	3570	105.88	20220810	3.40	N	040300	1000	420 억	206221	N	N	N	N
133	20230808	130408	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7320	-30	5	-0.41	829001210	112718	33.45	7350	7500	7280	9550	5150	7350	7354.65	5.00	-9177	-7946	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3074	55.88	1.20	12	0.27	131.00	6079.00	10500	20230308	-30.29	3570	20220810	105.04	10500	-30.29	20230308	5400	35.56	20230103	10500	-30.29	20230308	3570	105.04	20220810	3.40	N	040300	1000	420 억	209918	N	N	N	N
134	20230808	120413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7340	-10	5	-0.14	782407030	106327	31.56	7350	7500	7280	9550	5150	7350	7358.50	5.00	-9106	-7875	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3083	56.03	1.21	12	0.25	131.00	6079.00	10500	20230308	-30.10	3570	20220810	105.60	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3570	105.60	20220810	3.40	N	040300	1000	420 억	209989	N	N	N	N
135	20230808	110409	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7340	-10	5	-0.14	645096050	87533	25.98	7350	7500	7280	9550	5150	7350	7369.75	5.01	-8595	-7363	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3083	56.03	1.21	12	0.21	131.00	6079.00	10500	20230308	-30.10	3570	20220810	105.60	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3570	105.60	20220810	3.40	N	040300	1000	420 억	210500	N	N	N	N
136	20230808	100415	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7420	70	2	0.95	426926180	57786	17.15	7350	7500	7290	9550	5150	7350	7388.06	5.17	-2073	-2073	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3116	56.64	1.22	12	0.14	131.00	6079.00	10500	20230308	-29.33	3570	20220810	107.84	10500	-29.33	20230308	5400	37.41	20230103	10500	-29.33	20230308	3570	107.84	20220810	3.40	N	040300	1000	420 억	217022	N	N	N	N
137	20230808	090414	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7380	30	2	0.41	49293030	6691	1.99	7350	7410	7350	9550	5150	7350	7367.06	5.18	-1391	-1391	7723	7536	7253	7066	6783	7630	7160	420	2200	1000	4410	10	1	42000000	3100	56.34	1.21	12	0.02	131.00	6079.00	10500	20230308	-29.71	3570	20220810	106.72	10500	-29.71	20230308	5400	36.67	20230103	10500	-29.71	20230308	3570	106.72	20220810	3.40	N	040300	1000	420 억	217704	N	N	N	N
138	20230807	160413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7350	150	2	2.08	2385029890	332073	300.59	7110	7440	6970	9360	5040	7200	7182.07	5.22	8059	8012	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	3087	56.11	1.21	12	0.79	131.00	6079.00	10500	20230308	-30.00	3570	20220810	105.88	10500	-30.00	20230308	5400	36.11	20230103	10500	-30.00	20230308	3570	105.88	20220810	3.43	N	040300	1000	420 억	219095	N	N	N	N
139	20230807	150411	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7360	160	2	2.22	2249866350	313615	283.88	7110	7440	6970	9360	5040	7200	7173.98	5.21	7648	7601	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	3091	56.18	1.21	12	0.75	131.00	6079.00	10500	20230308	-29.90	3570	20220810	106.16	10500	-29.90	20230308	5400	36.30	20230103	10500	-29.90	20230308	3570	106.16	20220810	3.43	N	040300	1000	420 억	218684	N	N	N	N
140	20230807	140413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7120	-80	5	-1.11	1043059940	147620	133.62	7110	7200	6970	9360	5040	7200	7065.84	4.56	-19498	-19545	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2990	54.35	1.17	12	0.35	131.00	6079.00	10500	20230308	-32.19	3570	20220810	99.44	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3570	99.44	20220810	3.43	N	040300	1000	420 억	191538	N	N	N	N
141	20230807	130411	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7130	-70	5	-0.97	898374080	127251	115.19	7110	7200	6970	9360	5040	7200	7059.86	4.80	-9245	-9292	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2995	54.43	1.17	12	0.30	131.00	6079.00	10500	20230308	-32.10	3570	20220810	99.72	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3570	99.72	20220810	3.43	N	040300	1000	420 억	201791	N	N	N	N
142	20230807	120410	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7120	-80	5	-1.11	831578680	117881	106.70	7110	7200	6970	9360	5040	7200	7054.39	4.79	-9935	-9526	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2990	54.35	1.17	12	0.28	131.00	6079.00	10500	20230308	-32.19	3570	20220810	99.44	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3570	99.44	20220810	3.43	N	040300	1000	420 억	201101	N	N	N	N
143	20230807	110407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7040	-160	5	-2.22	682343150	96762	87.59	7110	7200	6970	9360	5040	7200	7051.77	4.69	-14016	-14064	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2957	53.74	1.16	12	0.23	131.00	6079.00	10500	20230308	-32.95	3570	20220810	97.20	10500	-32.95	20230308	5400	30.37	20230103	10500	-32.95	20230308	3570	97.20	20220810	3.43	N	040300	1000	420 억	197020	N	N	N	N
144	20230807	100410	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7100	-100	5	-1.39	358649470	50666	45.86	7110	7200	7040	9360	5040	7200	7078.70	5.03	344	295	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2982	54.20	1.17	12	0.12	131.00	6079.00	10500	20230308	-32.38	3570	20220810	98.88	10500	-32.38	20230308	5400	31.48	20230103	10500	-32.38	20230308	3570	98.88	20220810	3.43	N	040300	1000	420 억	211380	N	N	N	N
145	20230807	090411	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7140	-60	5	-0.83	32327410	4519	4.09	7110	7200	7110	9360	5040	7200	7153.66	5.01	-516	-564	7453	7326	7213	7086	6973	7390	7150	420	2160	1000	4320	10	1	42000000	2999	54.50	1.17	12	0.01	131.00	6079.00	10500	20230308	-32.00	3570	20220810	100.00	10500	-32.00	20230308	5400	32.22	20230103	10500	-32.00	20230308	3570	100.00	20220810	3.43	N	040300	1000	420 억	210520	N	N	N	N
146	20230804	160407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	50	2	0.70	793341000	110069	38.79	7110	7340	7100	9290	5010	7150	7207.67	5.02	-12800	-12867	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3024	54.96	1.18	12	0.26	131.00	6079.00	10500	20230308	-31.43	3565	20220803	101.96	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3570	101.68	20220810	3.43	N	040300	1000	420 억	211036	N	N	N	N
147	20230804	150407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7220	70	2	0.98	707147640	98095	34.57	7110	7340	7100	9290	5010	7150	7208.80	5.05	-11642	-11709	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3032	55.11	1.19	12	0.23	131.00	6079.00	10500	20230308	-31.24	3565	20220803	102.52	10500	-31.24	20230308	5400	33.70	20230103	10500	-31.24	20230308	3570	102.24	20220810	3.43	N	040300	1000	420 억	212194	N	N	N	N
148	20230804	140413	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	90	2	1.26	661702820	91784	32.35	7110	7340	7100	9290	5010	7150	7209.35	5.07	-11048	-11115	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3041	55.27	1.19	12	0.22	131.00	6079.00	10500	20230308	-31.05	3565	20220803	103.09	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3570	102.80	20220810	3.43	N	040300	1000	420 억	212788	N	N	N	N
149	20230804	130407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7190	40	2	0.56	572922630	79474	28.01	7110	7340	7100	9290	5010	7150	7208.93	5.10	-9763	-9830	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3020	54.89	1.18	12	0.19	131.00	6079.00	10500	20230308	-31.52	3565	20220803	101.68	10500	-31.52	20230308	5400	33.15	20230103	10500	-31.52	20230308	3570	101.40	20220810	3.43	N	040300	1000	420 억	214073	N	N	N	N
150	20230804	120407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	10	2	0.14	516869530	71649	25.25	7110	7340	7100	9290	5010	7150	7213.91	5.13	-8524	-8291	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3007	54.66	1.18	12	0.17	131.00	6079.00	10500	20230308	-31.81	3565	20220803	100.84	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3570	100.56	20220810	3.43	N	040300	1000	420 억	215312	N	N	N	N
151	20230804	110409	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7200	50	2	0.70	439917400	60870	21.45	7110	7340	7110	9290	5010	7150	7227.16	5.15	-7737	-7803	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3024	54.96	1.18	12	0.14	131.00	6079.00	10500	20230308	-31.43	3565	20220803	101.96	10500	-31.43	20230308	5400	33.33	20230103	10500	-31.43	20230308	3570	101.68	20220810	3.43	N	040300	1000	420 억	216099	N	N	N	N
152	20230804	100404	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7240	90	2	1.26	350486370	48409	17.06	7110	7340	7110	9290	5010	7150	7240.11	5.25	-3384	-3450	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3041	55.27	1.19	12	0.12	131.00	6079.00	10500	20230308	-31.05	3565	20220803	103.09	10500	-31.05	20230308	5400	34.07	20230103	10500	-31.05	20230308	3570	102.80	20220810	3.43	N	040300	1000	420 억	220452	N	N	N	N
153	20230804	090404	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	0	3	0.00	37623030	5288	1.86	7110	7170	7110	9290	5010	7150	7114.79	5.37	1890	407	7643	7396	7233	6986	6823	7315	6905	420	2140	1000	4290	10	1	42000000	3003	54.58	1.18	12	0.01	131.00	6079.00	10500	20230308	-31.90	3565	20220803	100.56	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3570	100.28	20220810	3.43	N	040300	1000	420 억	225726	N	N	N	N
154	20230803	160405	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7150	-190	5	-2.59	2020920320	281172	83.41	7320	7480	7070	9540	5140	7340	7187.70	5.33	-5589	-5595	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3003	54.58	1.18	12	0.67	131.00	6079.00	10500	20230308	-31.90	3565	20220803	100.56	10500	-31.90	20230308	5400	32.41	20230103	10500	-31.90	20230308	3565	100.56	20220803	3.45	N	040300	1000	420 억	223836	N	N	N	N
155	20230803	150407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7220	-120	5	-1.63	1784923200	248199	73.63	7320	7480	7070	9540	5140	7340	7191.50	5.25	-8730	-8736	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3032	55.11	1.19	12	0.59	131.00	6079.00	10500	20230308	-31.24	3565	20220803	102.52	10500	-31.24	20230308	5400	33.70	20230103	10500	-31.24	20230308	3565	102.52	20220803	3.45	N	040300	1000	420 억	220695	N	N	N	N
156	20230803	140403	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7160	-180	5	-2.45	1455220530	202135	59.96	7320	7480	7070	9540	5140	7340	7199.25	5.16	-12762	-12446	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3007	54.66	1.18	12	0.48	131.00	6079.00	10500	20230308	-31.81	3565	20220803	100.84	10500	-31.81	20230308	5400	32.59	20230103	10500	-31.81	20230308	3565	100.84	20220803	3.45	N	040300	1000	420 억	216663	N	N	N	N
157	20230803	130407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7130	-210	5	-2.86	1343148500	186573	55.35	7320	7480	7070	9540	5140	7340	7199.05	5.19	-11253	-10913	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	2995	54.43	1.17	12	0.44	131.00	6079.00	10500	20230308	-32.10	3565	20220803	100.00	10500	-32.10	20230308	5400	32.04	20230103	10500	-32.10	20230308	3565	100.00	20220803	3.45	N	040300	1000	420 억	218172	N	N	N	N
158	20230803	120407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7120	-220	5	-3.00	1144053440	158519	47.02	7320	7480	7100	9540	5140	7340	7217.14	5.14	-13588	-13272	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	2990	54.35	1.17	12	0.38	131.00	6079.00	10500	20230308	-32.19	3565	20220803	99.72	10500	-32.19	20230308	5400	31.85	20230103	10500	-32.19	20230308	3565	99.72	20220803	3.45	N	040300	1000	420 억	215837	N	N	N	N
159	20230803	110403	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7170	-170	5	-2.32	966842700	133758	39.68	7320	7480	7170	9540	5140	7340	7228.30	5.14	-13700	-13385	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3011	54.73	1.18	12	0.32	131.00	6079.00	10500	20230308	-31.71	3565	20220803	101.12	10500	-31.71	20230308	5400	32.78	20230103	10500	-31.71	20230308	3565	101.12	20220803	3.45	N	040300	1000	420 억	215725	N	N	N	N
160	20230803	100403	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7220	-120	5	-1.63	535645820	73849	21.91	7320	7480	7190	9540	5140	7340	7253.26	5.15	-13302	-12987	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3032	55.11	1.19	12	0.18	131.00	6079.00	10500	20230308	-31.24	3565	20220803	102.52	10500	-31.24	20230308	5400	33.70	20230103	10500	-31.24	20230308	3565	102.52	20220803	3.45	N	040300	1000	420 억	216123	N	N	N	N
161	20230803	090403	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7330	-10	5	-0.14	57989820	7894	2.34	7320	7480	7300	9540	5140	7340	7346.06	5.40	-2457	-369	7660	7500	7400	7240	7140	7450	7190	420	2200	1000	4400	10	1	42000000	3079	55.95	1.21	12	0.02	131.00	6079.00	10500	20230308	-30.19	3565	20220803	105.61	10500	-30.19	20230308	5400	35.74	20230103	10500	-30.19	20230308	3565	105.61	20220803	3.45	N	040300	1000	420 억	226968	N	N	N	N
162	20230802	160405	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7340	-280	5	-3.67	2443588660	330421	44.85	7530	7560	7300	9900	5340	7620	7395.39	5.46	-29556	-29556	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3083	56.03	1.21	12	0.79	131.00	6079.00	10500	20230308	-30.10	3565	20220803	105.89	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3565	105.89	20220803	3.48	N	040300	1000	420 억	229425	N	N	N	N
163	20230802	150409	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7370	-250	5	-3.28	2199528950	297204	40.35	7530	7560	7300	9900	5340	7620	7400.74	5.53	-26785	-26785	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3095	56.26	1.21	12	0.71	131.00	6079.00	10500	20230308	-29.81	3565	20220803	106.73	10500	-29.81	20230308	5400	36.48	20230103	10500	-29.81	20230308	3565	106.73	20220803	3.48	N	040300	1000	420 억	232196	N	N	N	N
164	20230802	140406	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7340	-280	5	-3.67	1812112510	244330	33.17	7530	7560	7320	9900	5340	7620	7416.66	5.74	-17901	-17901	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3083	56.03	1.21	12	0.58	131.00	6079.00	10500	20230308	-30.10	3565	20220803	105.89	10500	-30.10	20230308	5400	35.93	20230103	10500	-30.10	20230308	3565	105.89	20220803	3.48	N	040300	1000	420 억	241080	N	N	N	N
165	20230802	130404	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7420	-200	5	-2.62	1527714000	205623	27.91	7530	7560	7350	9900	5340	7620	7429.68	5.86	-12652	-12652	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3116	56.64	1.22	12	0.49	131.00	6079.00	10500	20230308	-29.33	3565	20220803	108.13	10500	-29.33	20230308	5400	37.41	20230103	10500	-29.33	20230308	3565	108.13	20220803	3.48	N	040300	1000	420 억	246329	N	N	N	N
166	20230802	120400	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7380	-240	5	-3.15	1353105540	182017	24.71	7530	7560	7350	9900	5340	7620	7433.95	5.99	-7374	-7374	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3100	56.34	1.21	12	0.43	131.00	6079.00	10500	20230308	-29.71	3565	20220803	107.01	10500	-29.71	20230308	5400	36.67	20230103	10500	-29.71	20230308	3565	107.01	20220803	3.48	N	040300	1000	420 억	251607	N	N	N	N
167	20230802	110359	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7420	-200	5	-2.62	1048468720	140775	19.11	7530	7560	7350	9900	5340	7620	7447.83	6.16	-419	-419	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3116	56.64	1.22	12	0.34	131.00	6079.00	10500	20230308	-29.33	3565	20220803	108.13	10500	-29.33	20230308	5400	37.41	20230103	10500	-29.33	20230308	3565	108.13	20220803	3.48	N	040300	1000	420 억	258562	N	N	N	N
168	20230802	100401	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7480	-140	5	-1.84	783021680	105227	14.28	7530	7550	7350	9900	5340	7620	7441.26	6.10	-2755	-2755	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3142	57.10	1.23	12	0.25	131.00	6079.00	10500	20230308	-28.76	3565	20220803	109.82	10500	-28.76	20230308	5400	38.52	20230103	10500	-28.76	20230308	3565	109.82	20220803	3.48	N	040300	1000	420 억	256226	N	N	N	N
169	20230802	090400	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7440	-180	5	-2.36	327213480	43901	5.96	7530	7550	7350	9900	5340	7620	7453.44	6.11	-2438	-2488	8060	7840	7680	7460	7300	7760	7380	420	2280	1000	4570	10	1	42000000	3125	56.79	1.22	12	0.10	131.00	6079.00	10500	20230308	-29.14	3565	20220803	108.70	10500	-29.14	20230308	5400	37.78	20230103	10500	-29.14	20230308	3565	108.70	20220803	3.48	N	040300	1000	420 억	256543	N	N	N	N
170	20230801	160402	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7620	20	2	0.26	5637649540	732699	110.60	7810	7900	7520	9880	5320	7600	7694.65	6.15	-80740	-81005	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3200	58.17	1.25	12	1.74	131.00	6079.00	10500	20230308	-27.43	3565	20220803	113.74	10500	-27.43	20230308	5400	41.11	20230103	10500	-27.43	20230308	3565	113.74	20220803	3.49	N	040300	1000	420 억	258356	N	N	N	N
171	20230801	150358	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7690	90	2	1.18	5259329780	683031	103.10	7810	7900	7520	9880	5320	7600	7699.99	6.22	-77978	-78868	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3230	58.70	1.27	12	1.63	131.00	6079.00	10500	20230308	-26.76	3565	20220803	115.71	10500	-26.76	20230308	5400	42.41	20230103	10500	-26.76	20230308	3565	115.71	20220803	3.49	N	040300	1000	420 억	261118	N	N	N	N
172	20230801	140407	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7660	60	2	0.79	5068198570	658129	99.34	7810	7900	7520	9880	5320	7600	7700.92	6.28	-75433	-76323	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3217	58.47	1.26	12	1.57	131.00	6079.00	10500	20230308	-27.05	3565	20220803	114.87	10500	-27.05	20230308	5400	41.85	20230103	10500	-27.05	20230308	3565	114.87	20220803	3.49	N	040300	1000	420 억	263663	N	N	N	N
173	20230801	130359	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7650	50	2	0.66	4570994450	592849	89.49	7810	7900	7520	9880	5320	7600	7710.22	5.96	-88684	-89574	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3213	58.40	1.26	12	1.41	131.00	6079.00	10500	20230308	-27.14	3565	20220803	114.59	10500	-27.14	20230308	5400	41.67	20230103	10500	-27.14	20230308	3565	114.59	20220803	3.49	N	040300	1000	420 억	250412	N	N	N	N
174	20230801	120400	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7710	110	2	1.45	4258334670	552290	83.37	7810	7900	7520	9880	5320	7600	7710.32	5.99	-87375	-88265	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3238	58.85	1.27	12	1.31	131.00	6079.00	10500	20230308	-26.57	3565	20220803	116.27	10500	-26.57	20230308	5400	42.78	20230103	10500	-26.57	20230308	3565	116.27	20220803	3.49	N	040300	1000	420 억	251721	N	N	N	N
175	20230801	110357	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7750	150	2	1.97	3793538910	492371	74.32	7810	7900	7520	9880	5320	7600	7704.64	6.12	-81883	-82773	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3255	59.16	1.27	12	1.17	131.00	6079.00	10500	20230308	-26.19	3565	20220803	117.39	10500	-26.19	20230308	5400	43.52	20230103	10500	-26.19	20230308	3565	117.39	20220803	3.49	N	040300	1000	420 억	257213	N	N	N	N
176	20230801	100400	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7680	80	2	1.05	3118897830	404852	61.11	7810	7900	7520	9880	5320	7600	7703.80	6.06	-84690	-85580	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3226	58.63	1.26	12	0.96	131.00	6079.00	10500	20230308	-26.86	3565	20220803	115.43	10500	-26.86	20230308	5400	42.22	20230103	10500	-26.86	20230308	3565	115.43	20220803	3.49	N	040300	1000	420 억	254406	N	N	N	N
177	20230801	090356	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	7750	150	2	1.97	1236157360	158246	23.89	7810	7900	7710	9880	5320	7600	7811.63	7.21	-36411	-34992	7833	7716	7503	7386	7173	7775	7445	420	2280	1000	4560	10	1	42000000	3255	59.16	1.27	12	0.38	131.00	6079.00	10500	20230308	-26.19	3565	20220803	117.39	10500	-26.19	20230308	5400	43.52	20230103	10500	-26.19	20230308	3565	117.39	20220803	3.49	N	040300	1000	420 억	302685	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History