KissMeData/122450/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160812	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4355	0	3	0.00	86062345	19701	50.03	4400	4450	4320	5660	3050	4355	4369.43	1.18	435	435	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1974	9.66	0.55	12	0.04	451.00	7873.00	8070	20220810	-46.03	4210	20230727	3.44	6240	-30.21	20230111	4210	3.44	20230727	8070	-46.03	20220810	4210	3.44	20230727	1.56	N	122450	500	227 억	261643	N	N	28	N	N
3	20230731	150813	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4365	10	2	0.23	75826375	17349	44.06	4400	4450	4320	5660	3050	4355	4370.65	1.18	363	363	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1979	9.68	0.55	12	0.04	451.00	7873.00	8070	20220810	-45.91	4210	20230727	3.68	6240	-30.05	20230111	4210	3.68	20230727	8070	-45.91	20220810	4210	3.68	20230727	1.56	N	122450	500	227 억	261571	N	N	28	N	N
4	20230731	140816	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4350	-5	5	-0.11	58766425	13414	34.07	4400	4450	4335	5660	3050	4355	4380.98	1.18	97	34	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1972	9.65	0.55	12	0.03	451.00	7873.00	8070	20220810	-46.10	4210	20230727	3.33	6240	-30.29	20230111	4210	3.33	20230727	8070	-46.10	20220810	4210	3.33	20230727	1.56	N	122450	500	227 억	261305	N	N	28	N	N
5	20230731	130816	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4365	10	2	0.23	48743195	11106	28.20	4400	4450	4350	5660	3050	4355	4388.91	1.18	-177	-206	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1979	9.68	0.55	12	0.02	451.00	7873.00	8070	20220810	-45.91	4210	20230727	3.68	6240	-30.05	20230111	4210	3.68	20230727	8070	-45.91	20220810	4210	3.68	20230727	1.56	N	122450	500	227 억	261031	N	N	28	N	N
6	20230731	120824	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4375	20	2	0.46	45329915	10323	26.22	4400	4450	4350	5660	3050	4355	4391.16	1.17	-287	-298	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1983	9.70	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.79	4210	20230727	3.92	6240	-29.89	20230111	4210	3.92	20230727	8070	-45.79	20220810	4210	3.92	20230727	1.56	N	122450	500	227 억	260921	N	N	28	N	N
7	20230731	110826	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4385	30	2	0.69	35879625	8156	20.71	4400	4450	4365	5660	3050	4355	4399.17	1.17	-560	-583	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1988	9.72	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.66	4210	20230727	4.16	6240	-29.73	20230111	4210	4.16	20230727	8070	-45.66	20220810	4210	4.16	20230727	1.56	N	122450	500	227 억	260648	N	N	28	N	N
8	20230731	100822	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4400	45	2	1.03	28480285	6467	16.42	4400	4450	4375	5660	3050	4355	4403.94	1.18	-31	-88	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.01	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.56	N	122450	500	227 억	261177	N	N	28	N	N
9	20230731	090814	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4400	45	2	1.03	2956800	672	1.71	4400	4400	4400	5660	3050	4355	4400.00	1.18	0	0	4571	4462	4341	4232	4111	4517	4287	228	1305	500	3040	5	1	45335964	1995	9.76	0.56	12	0.00	451.00	7873.00	8070	20220810	-45.48	4210	20230727	4.51	6240	-29.49	20230111	4210	4.51	20230727	8070	-45.48	20220810	4210	4.51	20230727	1.56	N	122450	500	227 억	261208	N	N	28	N	N
10	20230728	160815	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4355	95	2	2.23	169792345	39274	107.86	4220	4450	4220	5530	2985	4260	4323.24	1.18	8571	8571	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1974	9.66	0.55	12	0.09	451.00	7873.00	8070	20220810	-46.03	4210	20230727	3.44	6240	-30.21	20230111	4210	3.44	20230727	8070	-46.03	20220810	4210	3.44	20230727	1.58	N	122450	500	227 억	261208	N	N	28	N	N
11	20230728	150815	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4365	105	2	2.46	158918665	36771	100.99	4220	4450	4220	5530	2985	4260	4321.85	1.17	8249	8247	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1979	9.68	0.55	12	0.08	451.00	7873.00	8070	20220810	-45.91	4210	20230727	3.68	6240	-30.05	20230111	4210	3.68	20230727	8070	-45.91	20220810	4210	3.68	20230727	1.58	N	122450	500	227 억	260886	N	N	614	N	N
12	20230728	140812	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4380	120	2	2.82	140650215	32575	89.46	4220	4450	4220	5530	2985	4260	4317.73	1.17	7895	7994	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1986	9.71	0.56	12	0.07	451.00	7873.00	8070	20220810	-45.72	4210	20230727	4.04	6240	-29.81	20230111	4210	4.04	20230727	8070	-45.72	20220810	4210	4.04	20230727	1.58	N	122450	500	227 억	260532	N	N	614	N	N
13	20230728	130815	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4390	130	2	3.05	136572555	31642	86.90	4220	4450	4220	5530	2985	4260	4316.18	1.17	7791	7828	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1990	9.73	0.56	12	0.07	451.00	7873.00	8070	20220810	-45.60	4210	20230727	4.28	6240	-29.65	20230111	4210	4.28	20230727	8070	-45.60	20220810	4210	4.28	20230727	1.58	N	122450	500	227 억	260428	N	N	614	N	N
14	20230728	120813	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4420	160	2	3.76	122437290	28425	78.07	4220	4420	4220	5530	2985	4260	4307.38	1.17	7123	7043	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	2004	9.80	0.56	12	0.06	451.00	7873.00	8070	20220810	-45.23	4210	20230727	4.99	6240	-29.17	20230111	4210	4.99	20230727	8070	-45.23	20220810	4210	4.99	20230727	1.58	N	122450	500	227 억	259760	N	N	614	N	N
15	20230728	110819	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4265	5	2	0.12	28585470	6750	18.54	4220	4305	4220	5530	2985	4260	4234.88	1.14	292	1081	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1934	9.46	0.54	12	0.01	451.00	7873.00	8070	20220810	-47.15	4210	20230727	1.31	6240	-31.65	20230111	4210	1.31	20230727	8070	-47.15	20220810	4210	1.31	20230727	1.58	N	122450	500	227 억	252929	N	N	614	N	N
16	20230728	100809	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4255	-5	5	-0.12	22997125	5437	14.93	4220	4305	4220	5530	2985	4260	4229.75	1.14	101	894	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1929	9.43	0.54	12	0.01	451.00	7873.00	8070	20220810	-47.27	4210	20230727	1.07	6240	-31.81	20230111	4210	1.07	20230727	8070	-47.27	20220810	4210	1.07	20230727	1.58	N	122450	500	227 억	252738	N	N	614	N	N
17	20230728	090818	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4250	-10	5	-0.23	6805530	1611	4.42	4220	4305	4220	5530	2985	4260	4224.41	1.14	0	1018	4446	4352	4281	4187	4116	4400	4235	228	1272	500	2980	5	1	45335964	1927	9.42	0.54	12	0.00	451.00	7873.00	8070	20220810	-47.34	4210	20230727	0.95	6240	-31.89	20230111	4210	0.95	20230727	8070	-47.34	20220810	4210	0.95	20230727	1.58	N	122450	500	227 억	252637	N	N	614	N	N
18	20230727	160811	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4260	-35	5	-0.81	155731315	36285	43.25	4210	4375	4210	5580	3010	4295	4291.89	1.14	4318	4313	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1931	9.45	0.54	12	0.08	451.00	7873.00	8070	20220810	-47.21	4210	20230727	1.19	6240	-31.73	20230111	4210	1.19	20230727	8070	-47.21	20220810	4210	1.19	20230727	1.53	N	122450	500	227 억	252637	N	N	614	N	N
19	20230727	150812	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4315	20	2	0.47	108169690	25143	29.97	4210	4375	4210	5580	3010	4295	4302.18	1.14	4142	4137	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1956	9.57	0.55	12	0.06	451.00	7873.00	8070	20220810	-46.53	4210	20230727	2.49	6240	-30.85	20230111	4210	2.49	20230727	8070	-46.53	20220810	4210	2.49	20230727	1.53	N	122450	500	227 억	252461	N	N	160	N	N
20	20230727	140807	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4330	35	2	0.81	101479535	23591	28.12	4210	4375	4210	5580	3010	4295	4301.62	1.14	4184	4138	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1963	9.60	0.55	12	0.05	451.00	7873.00	8070	20220810	-46.34	4210	20230727	2.85	6240	-30.61	20230111	4210	2.85	20230727	8070	-46.34	20220810	4210	2.85	20230727	1.53	N	122450	500	227 억	252503	N	N	160	N	N
21	20230727	130808	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4305	10	2	0.23	89035975	20706	24.68	4210	4375	4210	5580	3010	4295	4300.01	1.14	4143	4138	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1952	9.55	0.55	12	0.05	451.00	7873.00	8070	20220810	-46.65	4210	20230727	2.26	6240	-31.01	20230111	4210	2.26	20230727	8070	-46.65	20220810	4210	2.26	20230727	1.53	N	122450	500	227 억	252462	N	N	160	N	N
22	20230727	120809	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4320	25	2	0.58	80977215	18838	22.45	4210	4375	4210	5580	3010	4295	4298.61	1.14	4622	4617	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1959	9.58	0.55	12	0.04	451.00	7873.00	8070	20220810	-46.47	4210	20230727	2.61	6240	-30.77	20230111	4210	2.61	20230727	8070	-46.47	20220810	4210	2.61	20230727	1.53	N	122450	500	227 억	252941	N	N	160	N	N
23	20230727	110812	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4370	75	2	1.75	77094300	17944	21.39	4210	4375	4210	5580	3010	4295	4296.38	1.14	4624	4619	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1981	9.69	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.85	4210	20230727	3.80	6240	-29.97	20230111	4210	3.80	20230727	8070	-45.85	20220810	4210	3.80	20230727	1.53	N	122450	500	227 억	252943	N	N	160	N	N
24	20230727	100809	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4330	35	2	0.81	55951055	13073	15.58	4210	4350	4210	5580	3010	4295	4279.89	1.14	4697	4692	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1963	9.60	0.55	12	0.03	451.00	7873.00	8070	20220810	-46.34	4210	20230727	2.85	6240	-30.61	20230111	4210	2.85	20230727	8070	-46.34	20220810	4210	2.85	20230727	1.53	N	122450	500	227 억	253016	N	N	160	N	N
25	20230727	090807	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4320	25	2	0.58	34258865	8037	9.58	4210	4350	4210	5580	3010	4295	4262.64	1.13	3792	3619	4851	4572	4411	4132	3971	4492	4052	228	1285	500	3000	5	1	45335964	1959	9.58	0.55	12	0.02	451.00	7873.00	8070	20220810	-46.47	4210	20230727	2.61	6240	-30.77	20230111	4210	2.61	20230727	8070	-46.47	20220810	4210	2.61	20230727	1.53	N	122450	500	227 억	252111	N	N	160	N	N
26	20230726	160806	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4295	-200	5	-4.45	363997660	83901	117.62	4450	4690	4250	5840	3150	4495	4338.68	1.12	-6365	-6360	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1947	9.52	0.55	12	0.19	451.00	7873.00	8070	20220810	-46.78	4250	20230726	1.06	6240	-31.17	20230111	4250	1.06	20230726	8070	-46.78	20220810	4250	1.06	20230726	1.54	N	122450	500	227 억	248319	N	N	160	N	N
27	20230726	150810	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4280	-215	5	-4.78	312524545	71884	100.77	4450	4690	4250	5840	3150	4495	4347.62	1.12	-5649	-5644	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1940	9.49	0.54	12	0.16	451.00	7873.00	8070	20220810	-46.96	4250	20230726	0.71	6240	-31.41	20230111	4250	0.71	20230726	8070	-46.96	20220810	4250	0.71	20230726	1.54	N	122450	500	227 억	249035	N	N	0	N	N
28	20230726	140805	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4295	-200	5	-4.45	302796645	69610	97.58	4450	4690	4250	5840	3150	4495	4349.90	1.12	-5517	-5110	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1947	9.52	0.55	12	0.15	451.00	7873.00	8070	20220810	-46.78	4250	20230726	1.06	6240	-31.17	20230111	4250	1.06	20230726	8070	-46.78	20220810	4250	1.06	20230726	1.54	N	122450	500	227 억	249167	N	N	0	N	N
29	20230726	130803	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4265	-230	5	-5.12	266694930	61164	85.74	4450	4690	4250	5840	3150	4495	4360.33	1.11	-7294	-6887	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1934	9.46	0.54	12	0.13	451.00	7873.00	8070	20220810	-47.15	4250	20230726	0.35	6240	-31.65	20230111	4250	0.35	20230726	8070	-47.15	20220810	4250	0.35	20230726	1.54	N	122450	500	227 억	247390	N	N	0	N	N
30	20230726	120805	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4310	-185	5	-4.12	199518830	45441	63.70	4450	4690	4310	5840	3150	4495	4390.72	1.13	-3410	-3003	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1954	9.56	0.55	12	0.10	451.00	7873.00	8070	20220810	-46.59	4310	20230726	0.00	6240	-30.93	20230111	4310	0.00	20230726	8070	-46.59	20220810	4310	0.00	20230726	1.54	N	122450	500	227 억	251274	N	N	0	N	N
31	20230726	110800	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4350	-145	5	-3.23	137867235	31171	43.70	4450	4690	4315	5840	3150	4495	4422.93	1.14	-985	-578	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	1972	9.65	0.55	12	0.07	451.00	7873.00	8070	20220810	-46.10	4315	20230726	0.81	6240	-30.29	20230111	4315	0.81	20230726	8070	-46.10	20220810	4315	0.81	20230726	1.54	N	122450	500	227 억	253699	N	N	0	N	N
32	20230726	100807	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4435	-60	5	-1.33	73714755	16389	22.97	4450	4690	4370	5840	3150	4495	4497.82	1.14	-1332	-927	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	2011	9.83	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.04	4340	20230725	2.19	6240	-28.93	20230111	4340	2.19	20230725	8070	-45.04	20220810	4340	2.19	20230725	1.54	N	122450	500	227 억	253352	N	N	0	N	N
33	20230726	090801	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4495	0	3	0.00	2310030	519	0.73	4450	4525	4445	5840	3150	4495	4450.92	1.15	0	151	4605	4550	4445	4390	4285	4577	4417	228	1345	500	3140	5	1	45335964	2038	9.97	0.57	12	0.00	451.00	7873.00	8070	20220810	-44.30	4340	20230725	3.57	6240	-27.96	20230111	4340	3.57	20230725	8070	-44.30	20220810	4340	3.57	20230725	1.54	N	122450	500	227 억	254684	N	N	0	N	N
34	20230725	160800	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4495	50	2	1.12	313950630	71335	276.52	4440	4500	4340	5770	3115	4445	4401.07	1.15	-1225	-1224	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	2038	9.97	0.57	12	0.16	451.00	7873.00	8070	20220810	-44.30	4340	20230725	3.57	6240	-27.96	20230111	4340	3.57	20230725	8070	-44.30	20220810	4340	3.57	20230725	1.51	N	122450	500	227 억	254684	N	N	0	N	N
35	20230725	150751	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4485	40	2	0.90	295621285	67250	260.69	4440	4500	4340	5770	3115	4445	4395.86	1.15	-1225	447	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	2033	9.94	0.57	12	0.15	451.00	7873.00	8070	20220810	-44.42	4340	20230725	3.34	6240	-28.12	20230111	4340	3.34	20230725	8070	-44.42	20220810	4340	3.34	20230725	1.51	N	122450	500	227 억	254684	N	N	0	N	N
36	20230725	140751	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4395	-50	5	-1.12	88504740	20157	78.14	4440	4440	4370	5770	3115	4445	4390.77	1.15	-1394	-1394	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	1993	9.75	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.54	4370	20230725	0.57	6240	-29.57	20230111	4370	0.57	20230725	8070	-45.54	20220810	4370	0.57	20230725	1.51	N	122450	500	227 억	254515	N	N	0	N	N
37	20230725	130759	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4410	-35	5	-0.79	74035585	16856	65.34	4440	4440	4370	5770	3115	4445	4392.24	1.15	-1394	-1394	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	1999	9.78	0.56	12	0.04	451.00	7873.00	8070	20220810	-45.35	4370	20230725	0.92	6240	-29.33	20230111	4370	0.92	20230725	8070	-45.35	20220810	4370	0.92	20230725	1.51	N	122450	500	227 억	254515	N	N	0	N	N
38	20230725	120758	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4370	-75	5	-1.69	68340440	15556	60.30	4440	4440	4370	5770	3115	4445	4393.19	1.15	-1394	-1394	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	1981	9.69	0.56	12	0.03	451.00	7873.00	8070	20220810	-45.85	4370	20230725	0.00	6240	-29.97	20230111	4370	0.00	20230725	8070	-45.85	20220810	4370	0.00	20230725	1.51	N	122450	500	227 억	254515	N	N	0	N	N
39	20230725	110756	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4400	-45	5	-1.01	35158870	7984	30.95	4440	4440	4370	5770	3115	4445	4403.67	1.15	-1223	-1223	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	1995	9.76	0.56	12	0.02	451.00	7873.00	8070	20220810	-45.48	4370	20230725	0.69	6240	-29.49	20230111	4370	0.69	20230725	8070	-45.48	20220810	4370	0.69	20230725	1.51	N	122450	500	227 억	254686	N	N	0	N	N
40	20230725	100755	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4380	-65	5	-1.46	25562665	5793	22.46	4440	4440	4380	5770	3115	4445	4412.68	1.15	-798	-902	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	1986	9.71	0.56	12	0.01	451.00	7873.00	8070	20220810	-45.72	4380	20230725	0.00	6240	-29.81	20230111	4380	0.00	20230725	8070	-45.72	20220810	4380	0.00	20230725	1.51	N	122450	500	227 억	255111	N	N	0	N	N
41	20230725	090755	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4420	-25	5	-0.56	5034370	1134	4.40	4440	4440	4420	5770	3115	4445	4439.48	1.15	0	0	4668	4556	4488	4376	4308	4522	4342	228	1327	500	3110	5	1	45335964	2004	9.80	0.56	12	0.00	451.00	7873.00	8070	20220810	-45.23	4420	20230725	0.00	6240	-29.17	20230111	4420	0.00	20230725	8070	-45.23	20220810	4420	0.00	20230725	1.51	N	122450	500	227 억	255909	N	N	0	N	N
42	20230724	160757	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4445	-80	5	-1.77	114800810	25797	61.88	4525	4600	4420	5880	3170	4525	4450.16	1.15	-7382	-7465	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2015	9.86	0.56	12	0.06	451.00	7873.00	8070	20220810	-44.92	4420	20230724	0.57	6240	-28.77	20230111	4420	0.57	20230724	8070	-44.92	20220810	4420	0.57	20230724	1.51	N	122450	500	227 억	255909	N	N	0	N	N
43	20230724	150754	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4425	-100	5	-2.21	111527875	25060	60.11	4525	4600	4420	5880	3170	4525	4450.43	1.15	-7387	-7470	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2006	9.81	0.56	12	0.06	451.00	7873.00	8070	20220810	-45.17	4420	20230724	0.11	6240	-29.09	20230111	4420	0.11	20230724	8070	-45.17	20220810	4420	0.11	20230724	1.51	N	122450	500	227 억	255904	N	N	0	N	N
44	20230724	140752	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4420	-105	5	-2.32	91290420	20490	49.15	4525	4600	4420	5880	3170	4525	4455.36	1.15	-7173	-6735	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2004	9.80	0.56	12	0.05	451.00	7873.00	8070	20220810	-45.23	4420	20230724	0.00	6240	-29.17	20230111	4420	0.00	20230724	8070	-45.23	20220810	4420	0.00	20230724	1.51	N	122450	500	227 억	256118	N	N	0	N	N
45	20230724	130753	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4455	-70	5	-1.55	82421950	18484	44.34	4525	4600	4420	5880	3170	4525	4459.10	1.15	-7173	-6735	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2020	9.88	0.57	12	0.04	451.00	7873.00	8070	20220810	-44.80	4420	20230724	0.79	6240	-28.61	20230111	4420	0.79	20230724	8070	-44.80	20220810	4420	0.79	20230724	1.51	N	122450	500	227 억	256118	N	N	0	N	N
46	20230724	120754	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4470	-55	5	-1.22	49915090	11159	26.77	4525	4600	4435	5880	3170	4525	4473.08	1.17	-3902	-3464	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2027	9.91	0.57	12	0.02	451.00	7873.00	8070	20220810	-44.61	4435	20230724	0.79	6240	-28.37	20230111	4435	0.79	20230724	8070	-44.61	20220810	4435	0.79	20230724	1.51	N	122450	500	227 억	259389	N	N	0	N	N
47	20230724	110757	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4440	-85	5	-1.88	46224355	10329	24.78	4525	4600	4435	5880	3170	4525	4475.20	1.17	-3902	-3464	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2013	9.84	0.56	12	0.02	451.00	7873.00	8070	20220810	-44.98	4435	20230724	0.11	6240	-28.85	20230111	4435	0.11	20230724	8070	-44.98	20220810	4435	0.11	20230724	1.51	N	122450	500	227 억	259389	N	N	0	N	N
48	20230724	100748	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4485	-40	5	-0.88	30283320	6750	16.19	4525	4600	4455	5880	3170	4525	4486.42	1.17	-2478	-2024	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2033	9.94	0.57	12	0.01	451.00	7873.00	8070	20220810	-44.42	4450	20230721	0.79	6240	-28.12	20230111	4450	0.79	20230721	8070	-44.42	20220810	4450	0.79	20230721	1.51	N	122450	500	227 억	260813	N	N	0	N	N
49	20230724	090754	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4550	25	2	0.55	1295800	285	0.68	4525	4600	4525	5880	3170	4525	4546.67	1.19	0	-84	4895	4710	4580	4395	4265	4802	4487	228	1355	500	3160	5	1	45335964	2063	10.09	0.58	12	0.00	451.00	7873.00	8070	20220810	-43.62	4450	20230721	2.25	6240	-27.08	20230111	4450	2.25	20230721	8070	-43.62	20220810	4450	2.25	20230721	1.51	N	122450	500	227 억	263291	N	N	0	N	N
50	20230721	160746	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4525	25	2	0.56	190040245	41691	233.15	4450	4765	4450	5850	3150	4500	4559.03	1.19	-2129	-2045	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2051	10.03	0.57	12	0.09	451.00	7873.00	8070	20220810	-43.93	4450	20230721	1.69	6240	-27.48	20230111	4450	1.69	20230721	8070	-43.93	20220810	4450	1.69	20230721	1.50	N	122450	500	227 억	263291	N	N	0	N	N
51	20230721	150749	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4525	25	2	0.56	167532335	36712	205.30	4450	4765	4450	5850	3150	4500	4563.42	1.19	-2129	-1630	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2051	10.03	0.57	12	0.08	451.00	7873.00	8070	20220810	-43.93	4450	20230721	1.69	6240	-27.48	20230111	4450	1.69	20230721	8070	-43.93	20220810	4450	1.69	20230721	1.50	N	122450	500	227 억	263291	N	N	0	N	N
52	20230721	140746	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4530	30	2	0.67	142455630	31151	174.20	4450	4765	4450	5850	3150	4500	4573.07	1.19	-2129	-2127	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2054	10.04	0.58	12	0.07	451.00	7873.00	8070	20220810	-43.87	4450	20230721	1.80	6240	-27.40	20230111	4450	1.80	20230721	8070	-43.87	20220810	4450	1.80	20230721	1.50	N	122450	500	227 억	263291	N	N	0	N	N
53	20230721	130748	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4540	40	2	0.89	130662765	28544	159.62	4450	4765	4450	5850	3150	4500	4577.59	1.19	-1716	-1714	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2058	10.07	0.58	12	0.06	451.00	7873.00	8070	20220810	-43.74	4450	20230721	2.02	6240	-27.24	20230111	4450	2.02	20230721	8070	-43.74	20220810	4450	2.02	20230721	1.50	N	122450	500	227 억	263704	N	N	0	N	N
54	20230721	120757	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4560	60	2	1.33	109410010	23873	133.50	4450	4765	4450	5850	3150	4500	4583.00	1.19	-1716	-1714	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2067	10.11	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.49	4450	20230721	2.47	6240	-26.92	20230111	4450	2.47	20230721	8070	-43.49	20220810	4450	2.47	20230721	1.50	N	122450	500	227 억	263704	N	N	0	N	N
55	20230721	110753	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4570	70	2	1.56	100342875	21884	122.38	4450	4765	4450	5850	3150	4500	4585.22	1.19	-1716	-1714	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2072	10.13	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.37	4450	20230721	2.70	6240	-26.76	20230111	4450	2.70	20230721	8070	-43.37	20220810	4450	2.70	20230721	1.50	N	122450	500	227 억	263704	N	N	0	N	N
56	20230721	100752	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4580	80	2	1.78	84848475	18481	103.35	4450	4765	4450	5850	3150	4500	4591.12	1.19	-1716	-1714	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2076	10.16	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.25	4450	20230721	2.92	6240	-26.60	20230111	4450	2.92	20230721	8070	-43.25	20220810	4450	2.92	20230721	1.50	N	122450	500	227 억	263704	N	N	0	N	N
57	20230721	090751	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4685	185	2	4.11	16407595	3556	19.89	4450	4765	4450	5850	3150	4500	4614.06	1.19	-674	-672	4556	4527	4511	4482	4466	4522	4477	228	1350	500	3150	5	1	45335964	2124	10.39	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.95	4450	20230721	5.28	6240	-24.92	20230111	4450	5.28	20230721	8070	-41.95	20220810	4450	5.28	20230721	1.50	N	122450	500	227 억	264746	N	N	0	N	N
58	20230720	160745	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4500	-35	5	-0.77	75540525	16768	76.29	4500	4540	4495	5890	3175	4535	4505.48	1.19	-109	-109	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2040	9.98	0.57	12	0.04	451.00	7873.00	8070	20220810	-44.24	4495	20230720	0.11	6240	-27.88	20230111	4495	0.11	20230720	8070	-44.24	20220810	4495	0.11	20230720	1.49	N	122450	500	227 억	265420	N	N	0	N	N
59	20230720	150745	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4505	-30	5	-0.66	63836790	14168	64.46	4500	4540	4495	5890	3175	4535	4505.70	1.19	-109	-109	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2042	9.99	0.57	12	0.03	451.00	7873.00	8070	20220810	-44.18	4495	20230720	0.22	6240	-27.80	20230111	4495	0.22	20230720	8070	-44.18	20220810	4495	0.22	20230720	1.49	N	122450	500	227 억	265420	N	N	0	N	N
60	20230720	140743	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4515	-20	5	-0.44	62317475	13831	62.93	4500	4540	4495	5890	3175	4535	4505.64	1.20	0	0	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2047	10.01	0.57	12	0.03	451.00	7873.00	8070	20220810	-44.05	4495	20230720	0.44	6240	-27.64	20230111	4495	0.44	20230720	8070	-44.05	20220810	4495	0.44	20230720	1.49	N	122450	500	227 억	265529	N	N	0	N	N
61	20230720	130743	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4520	-15	5	-0.33	51610745	11450	52.09	4500	4540	4495	5890	3175	4535	4507.49	1.20	0	0	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2049	10.02	0.57	12	0.03	451.00	7873.00	8070	20220810	-43.99	4495	20230720	0.56	6240	-27.56	20230111	4495	0.56	20230720	8070	-43.99	20220810	4495	0.56	20230720	1.49	N	122450	500	227 억	265529	N	N	0	N	N
62	20230720	120749	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4525	-10	5	-0.22	28440030	6301	28.67	4500	4540	4500	5890	3175	4535	4513.57	1.20	0	0	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2051	10.03	0.57	12	0.01	451.00	7873.00	8070	20220810	-43.93	4500	20230720	0.56	6240	-27.48	20230111	4500	0.56	20230720	8070	-43.93	20220810	4500	0.56	20230720	1.49	N	122450	500	227 억	265529	N	N	0	N	N
63	20230720	110747	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4525	-10	5	-0.22	20819500	4617	21.01	4500	4540	4500	5890	3175	4535	4509.31	1.20	0	0	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2051	10.03	0.57	12	0.01	451.00	7873.00	8070	20220810	-43.93	4500	20230720	0.56	6240	-27.48	20230111	4500	0.56	20230720	8070	-43.93	20220810	4500	0.56	20230720	1.49	N	122450	500	227 억	265529	N	N	0	N	N
64	20230720	100739	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4530	-5	5	-0.11	16528035	3666	16.68	4500	4540	4500	5890	3175	4535	4508.47	1.20	0	0	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2054	10.04	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.87	4500	20230720	0.67	6240	-27.40	20230111	4500	0.67	20230720	8070	-43.87	20220810	4500	0.67	20230720	1.49	N	122450	500	227 억	265529	N	N	0	N	N
65	20230720	090740	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4535	0	3	0.00	10306850	2290	10.42	4500	4540	4500	5890	3175	4535	4500.81	1.20	10	10	4635	4585	4545	4495	4455	4565	4475	228	1357	500	3170	5	1	45335964	2056	10.06	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.80	4500	20230720	0.78	6240	-27.32	20230111	4500	0.78	20230720	8070	-43.80	20220810	4500	0.78	20230720	1.49	N	122450	500	227 억	265539	N	N	0	N	N
66	20230719	160754	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4535	-5	5	-0.11	99391475	21890	52.98	4540	4595	4505	5900	3180	4540	4540.50	1.20	-4524	-4524	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2056	10.06	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.80	4505	20230719	0.67	6240	-27.32	20230111	4505	0.67	20230719	8070	-43.80	20220810	4505	0.67	20230719	1.49	N	122450	500	227 억	265529	N	N	0	N	N
67	20230719	150754	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4530	-10	5	-0.22	90276755	19877	48.11	4540	4595	4505	5900	3180	4540	4541.77	1.20	-4193	-4193	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2054	10.04	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.87	4505	20230719	0.55	6240	-27.40	20230111	4505	0.55	20230719	8070	-43.87	20220810	4505	0.55	20230719	1.49	N	122450	500	227 억	265860	N	N	0	N	N
68	20230719	140755	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4540	0	3	0.00	76910635	16925	40.97	4540	4595	4505	5900	3180	4540	4544.20	1.21	-2305	-2305	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2058	10.07	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.74	4505	20230719	0.78	6240	-27.24	20230111	4505	0.78	20230719	8070	-43.74	20220810	4505	0.78	20230719	1.49	N	122450	500	227 억	267748	N	N	0	N	N
69	20230719	130747	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4530	-10	5	-0.22	75763520	16672	40.35	4540	4595	4505	5900	3180	4540	4544.36	1.21	-2305	-2305	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2054	10.04	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.87	4505	20230719	0.55	6240	-27.40	20230111	4505	0.55	20230719	8070	-43.87	20220810	4505	0.55	20230719	1.49	N	122450	500	227 억	267748	N	N	0	N	N
70	20230719	120756	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4540	0	3	0.00	58104415	12777	30.93	4540	4595	4505	5900	3180	4540	4547.58	1.21	-2305	-2305	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2058	10.07	0.58	12	0.03	451.00	7873.00	8070	20220810	-43.74	4505	20230719	0.78	6240	-27.24	20230111	4505	0.78	20230719	8070	-43.74	20220810	4505	0.78	20230719	1.49	N	122450	500	227 억	267748	N	N	0	N	N
71	20230719	110756	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4560	20	2	0.44	45618820	10027	24.27	4540	4595	4505	5900	3180	4540	4549.60	1.21	-1651	-1651	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2067	10.11	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.49	4505	20230719	1.22	6240	-26.92	20230111	4505	1.22	20230719	8070	-43.49	20220810	4505	1.22	20230719	1.49	N	122450	500	227 억	268402	N	N	0	N	N
72	20230719	100750	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4580	40	2	0.88	42752915	9400	22.75	4540	4595	4505	5900	3180	4540	4548.18	1.21	-1484	-1484	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2076	10.16	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.25	4505	20230719	1.66	6240	-26.60	20230111	4505	1.66	20230719	8070	-43.25	20220810	4505	1.66	20230719	1.49	N	122450	500	227 억	268569	N	N	0	N	N
73	20230719	090750	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4540	0	3	0.00	14130000	3112	7.53	4540	4555	4540	5900	3180	4540	4540.49	1.21	-885	-885	4653	4596	4558	4501	4463	4587	4492	228	1360	500	3170	5	1	45335964	2058	10.07	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.74	4520	20230718	0.44	6240	-27.24	20230111	4520	0.44	20230718	8070	-43.74	20220810	4520	0.44	20230718	1.49	N	122450	500	227 억	269168	N	N	0	N	N
74	20230718	160748	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4540	-80	5	-1.73	184463885	40632	154.48	4540	4615	4520	6000	3235	4620	4539.87	1.22	4375	4369	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2058	10.07	0.58	12	0.09	451.00	7873.00	8070	20220810	-43.74	4520	20230718	0.44	6240	-27.24	20230111	4520	0.44	20230718	8070	-43.74	20220810	4520	0.44	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
75	20230718	150747	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4535	-85	5	-1.84	167049280	36784	139.85	4540	4615	4520	6000	3235	4620	4541.36	1.22	4375	4600	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2056	10.06	0.58	12	0.08	451.00	7873.00	8070	20220810	-43.80	4520	20230718	0.33	6240	-27.32	20230111	4520	0.33	20230718	8070	-43.80	20220810	4520	0.33	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
76	20230718	140744	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4545	-75	5	-1.62	162850480	35858	136.33	4540	4615	4520	6000	3235	4620	4541.54	1.22	4375	4600	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2061	10.08	0.58	12	0.08	451.00	7873.00	8070	20220810	-43.68	4520	20230718	0.55	6240	-27.16	20230111	4520	0.55	20230718	8070	-43.68	20220810	4520	0.55	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
77	20230718	130745	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4520	-100	5	-2.16	152077250	33481	127.29	4540	4615	4520	6000	3235	4620	4542.20	1.22	4375	4600	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2049	10.02	0.57	12	0.07	451.00	7873.00	8070	20220810	-43.99	4520	20230718	0.00	6240	-27.56	20230111	4520	0.00	20230718	8070	-43.99	20220810	4520	0.00	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
78	20230718	120751	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4550	-70	5	-1.52	137284970	30216	114.88	4540	4615	4520	6000	3235	4620	4543.45	1.22	4375	4600	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2063	10.09	0.58	12	0.07	451.00	7873.00	8070	20220810	-43.62	4520	20230718	0.66	6240	-27.08	20230111	4520	0.66	20230718	8070	-43.62	20220810	4520	0.66	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
79	20230718	110751	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4540	-80	5	-1.73	105085020	23112	87.87	4540	4615	4540	6000	3235	4620	4546.77	1.22	4375	4599	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2058	10.07	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.74	4540	20230718	0.00	6240	-27.24	20230111	4540	0.00	20230718	8070	-43.74	20220810	4540	0.00	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
80	20230718	100744	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4570	-50	5	-1.08	80494665	17700	67.30	4540	4615	4540	6000	3235	4620	4547.72	1.22	4375	4599	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2072	10.13	0.58	12	0.04	451.00	7873.00	8070	20220810	-43.37	4540	20230718	0.66	6240	-26.76	20230111	4540	0.66	20230718	8070	-43.37	20220810	4540	0.66	20230718	1.50	N	122450	500	227 억	270053	N	N	0	N	N
81	20230718	090743	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4565	-55	5	-1.19	36885435	8122	30.88	4540	4615	4540	6000	3235	4620	4541.42	1.20	0	504	4746	4682	4631	4567	4516	4715	4600	228	1382	500	3230	5	1	45335964	2070	10.12	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.43	4540	20230718	0.55	6240	-26.84	20230111	4540	0.55	20230718	8070	-43.43	20220810	4540	0.55	20230718	1.50	N	122450	500	227 억	265678	N	N	0	N	N
82	20230717	160744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4620	-80	5	-1.70	121493975	26297	293.10	4605	4695	4580	6110	3290	4700	4620.07	1.20	692	693	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2095	10.24	0.59	12	0.06	451.00	7873.00	8070	20220810	-42.75	4540	20230711	1.76	6240	-25.96	20230111	4540	1.76	20230711	8070	-42.75	20220810	4540	1.76	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
83	20230717	150741	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4600	-100	5	-2.13	112312015	24305	270.90	4605	4695	4580	6110	3290	4700	4620.94	1.20	692	1244	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2085	10.20	0.58	12	0.05	451.00	7873.00	8070	20220810	-43.00	4540	20230711	1.32	6240	-26.28	20230111	4540	1.32	20230711	8070	-43.00	20220810	4540	1.32	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
84	20230717	140744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4625	-75	5	-1.60	100287185	21692	241.77	4605	4695	4580	6110	3290	4700	4623.23	1.20	692	1244	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2097	10.25	0.59	12	0.05	451.00	7873.00	8070	20220810	-42.69	4540	20230711	1.87	6240	-25.88	20230111	4540	1.87	20230711	8070	-42.69	20220810	4540	1.87	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
85	20230717	130737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4635	-65	5	-1.38	68760015	14846	165.47	4605	4695	4605	6110	3290	4700	4631.55	1.20	692	1432	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2101	10.28	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.57	4540	20230711	2.09	6240	-25.72	20230111	4540	2.09	20230711	8070	-42.57	20220810	4540	2.09	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
86	20230717	120747	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4665	-35	5	-0.74	44952335	9701	108.13	4605	4695	4605	6110	3290	4700	4633.78	1.20	692	910	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2115	10.34	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.19	4540	20230711	2.75	6240	-25.24	20230111	4540	2.75	20230711	8070	-42.19	20220810	4540	2.75	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
87	20230717	110737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4665	-35	5	-0.74	33322635	7203	80.28	4605	4695	4605	6110	3290	4700	4626.22	1.20	692	910	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2115	10.34	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.19	4540	20230711	2.75	6240	-25.24	20230111	4540	2.75	20230711	8070	-42.19	20220810	4540	2.75	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
88	20230717	100738	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	-20	5	-0.43	30560105	6610	73.67	4605	4695	4605	6110	3290	4700	4623.31	1.20	692	910	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2122	10.38	0.59	12	0.01	451.00	7873.00	8070	20220810	-42.01	4540	20230711	3.08	6240	-25.00	20230111	4540	3.08	20230711	8070	-42.01	20220810	4540	3.08	20230711	1.49	N	122450	500	227 억	265678	N	N	191	N	N
89	20230717	090737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-85	5	-1.81	11597655	2518	28.07	4605	4670	4605	6110	3290	4700	4605.90	1.19	10	228	4813	4756	4713	4656	4613	4735	4635	228	1410	500	3290	5	1	45335964	2092	10.23	0.59	12	0.01	451.00	7873.00	8070	20220810	-42.81	4540	20230711	1.65	6240	-26.04	20230111	4540	1.65	20230711	8070	-42.81	20220810	4540	1.65	20230711	1.49	N	122450	500	227 억	264996	N	N	191	N	N
90	20230714	160737	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	-10	5	-0.21	39827995	8485	179.54	4710	4770	4670	6120	3300	4710	4693.93	1.19	-1630	-1630	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2131	10.42	0.60	12	0.02	451.00	7873.00	8070	20220810	-41.76	4540	20230711	3.52	6240	-24.68	20230111	4540	3.52	20230711	8070	-41.76	20220810	4540	3.52	20230711	1.50	N	122450	500	227 억	264986	N	N	191	N	N
91	20230714	150741	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	-10	5	-0.21	38676520	8240	174.35	4710	4770	4670	6120	3300	4710	4693.75	1.19	-1630	-1630	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2131	10.42	0.60	12	0.02	451.00	7873.00	8070	20220810	-41.76	4540	20230711	3.52	6240	-24.68	20230111	4540	3.52	20230711	8070	-41.76	20220810	4540	3.52	20230711	1.50	N	122450	500	227 억	264986	N	N	34	N	N
92	20230714	140745	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	0	3	0.00	33491835	7134	150.95	4710	4770	4670	6120	3300	4710	4694.68	1.19	-1629	-1629	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2135	10.44	0.60	12	0.02	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.50	N	122450	500	227 억	264987	N	N	34	N	N
93	20230714	130734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	-30	5	-0.64	28859725	6146	130.05	4710	4770	4675	6120	3300	4710	4695.69	1.19	-1629	-1629	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2122	10.38	0.59	12	0.01	451.00	7873.00	8070	20220810	-42.01	4540	20230711	3.08	6240	-25.00	20230111	4540	3.08	20230711	8070	-42.01	20220810	4540	3.08	20230711	1.50	N	122450	500	227 억	264987	N	N	34	N	N
94	20230714	120735	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4705	-5	5	-0.11	23761800	5056	106.98	4710	4770	4680	6120	3300	4710	4699.72	1.19	-1629	-1629	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2133	10.43	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.70	4540	20230711	3.63	6240	-24.60	20230111	4540	3.63	20230711	8070	-41.70	20220810	4540	3.63	20230711	1.50	N	122450	500	227 억	264987	N	N	34	N	N
95	20230714	110742	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	0	3	0.00	15029015	3194	67.58	4710	4770	4680	6120	3300	4710	4705.39	1.20	-1132	-1132	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.50	N	122450	500	227 억	265484	N	N	34	N	N
96	20230714	100744	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4705	-5	5	-0.11	9113445	1935	40.94	4710	4770	4700	6120	3300	4710	4709.79	1.20	-1132	-1132	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2133	10.43	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.70	4540	20230711	3.63	6240	-24.60	20230111	4540	3.63	20230711	8070	-41.70	20220810	4540	3.63	20230711	1.50	N	122450	500	227 억	265484	N	N	34	N	N
97	20230714	090740	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4750	40	2	0.85	542525	115	2.43	4710	4770	4710	6120	3300	4710	4717.61	1.20	0	0	4803	4756	4728	4681	4653	4747	4672	228	1410	500	3290	5	1	45335964	2153	10.53	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.14	4540	20230711	4.63	6240	-23.88	20230111	4540	4.63	20230711	8070	-41.14	20220810	4540	4.63	20230711	1.50	N	122450	500	227 억	266616	N	N	34	N	N
98	20230713	160736	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	10	2	0.21	22287075	4726	24.14	4710	4775	4700	6110	3290	4700	4715.84	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.49	N	122450	500	227 억	266616	N	N	34	N	N
99	20230713	150731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	10	2	0.21	19329645	4098	20.93	4710	4775	4700	6110	3290	4700	4716.85	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
100	20230713	140731	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4710	10	2	0.21	16785690	3557	18.17	4710	4775	4700	6110	3290	4700	4719.06	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
101	20230713	130734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4715	15	2	0.32	13478530	2855	14.58	4710	4775	4705	6110	3290	4700	4721.03	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2138	10.45	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.57	4540	20230711	3.85	6240	-24.44	20230111	4540	3.85	20230711	8070	-41.57	20220810	4540	3.85	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
102	20230713	120730	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4720	20	2	0.43	9397285	1988	10.16	4710	4775	4710	6110	3290	4700	4727.00	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2140	10.47	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.51	4540	20230711	3.96	6240	-24.36	20230111	4540	3.96	20230711	8070	-41.51	20220810	4540	3.96	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
103	20230713	110734	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4730	30	2	0.64	7001000	1480	7.56	4710	4775	4710	6110	3290	4700	4730.41	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2144	10.49	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.39	4540	20230711	4.19	6240	-24.20	20230111	4540	4.19	20230711	8070	-41.39	20220810	4540	4.19	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
104	20230713	100729	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4730	30	2	0.64	6925335	1464	7.48	4710	4775	4710	6110	3290	4700	4730.42	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2144	10.49	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.39	4540	20230711	4.19	6240	-24.20	20230111	4540	4.19	20230711	8070	-41.39	20220810	4540	4.19	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
105	20230713	090716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4745	45	2	0.96	1976595	418	2.14	4710	4775	4710	6110	3290	4700	4728.70	1.20	0	0	4826	4762	4706	4642	4586	4735	4615	228	1410	500	3290	5	1	45335964	2151	10.52	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.20	4540	20230711	4.52	6240	-23.96	20230111	4540	4.52	20230711	8070	-41.20	20220810	4540	4.52	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
106	20230712	160728	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4700	-45	5	-0.95	91680050	19575	74.74	4760	4770	4650	6160	3325	4745	4683.52	1.20	1158	1159	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2131	10.42	0.60	12	0.04	451.00	7873.00	8070	20220810	-41.76	4540	20230711	3.52	6240	-24.68	20230111	4540	3.52	20230711	8070	-41.76	20220810	4540	3.52	20230711	1.49	N	122450	500	227 억	266616	N	N	112	N	N
107	20230712	150723	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4700	-45	5	-0.95	86944240	18567	70.89	4760	4770	4650	6160	3325	4745	4682.73	1.20	1158	1159	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2131	10.42	0.60	12	0.04	451.00	7873.00	8070	20220810	-41.76	4540	20230711	3.52	6240	-24.68	20230111	4540	3.52	20230711	8070	-41.76	20220810	4540	3.52	20230711	1.49	N	122450	500	227 억	266616	N	N	84	N	N
108	20230712	140721	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4675	-70	5	-1.48	58622600	12517	47.79	4760	4770	4650	6160	3325	4745	4683.44	1.19	-5	1058	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2119	10.37	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.07	4540	20230711	2.97	6240	-25.08	20230111	4540	2.97	20230711	8070	-42.07	20220810	4540	2.97	20230711	1.49	N	122450	500	227 억	265453	N	N	84	N	N
109	20230712	130724	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4670	-75	5	-1.58	49425090	10547	40.27	4760	4770	4650	6160	3325	4745	4686.18	1.19	-5	1058	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2117	10.35	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.13	4540	20230711	2.86	6240	-25.16	20230111	4540	2.86	20230711	8070	-42.13	20220810	4540	2.86	20230711	1.49	N	122450	500	227 억	265453	N	N	84	N	N
110	20230712	120726	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4670	-75	5	-1.58	41026940	8744	33.38	4760	4770	4660	6160	3325	4745	4692.01	1.19	-5	1057	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2117	10.35	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.13	4540	20230711	2.86	6240	-25.16	20230111	4540	2.86	20230711	8070	-42.13	20220810	4540	2.86	20230711	1.49	N	122450	500	227 억	265453	N	N	84	N	N
111	20230712	110725	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4670	-75	5	-1.58	37576225	8004	30.56	4760	4770	4665	6160	3325	4745	4694.68	1.20	234	1296	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2117	10.35	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.13	4540	20230711	2.86	6240	-25.16	20230111	4540	2.86	20230711	8070	-42.13	20220810	4540	2.86	20230711	1.49	N	122450	500	227 억	265692	N	N	84	N	N
112	20230712	100726	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4710	-35	5	-0.74	26642840	5667	21.64	4760	4770	4680	6160	3325	4745	4701.40	1.20	234	1296	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2135	10.44	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.64	4540	20230711	3.74	6240	-24.52	20230111	4540	3.74	20230711	8070	-41.64	20220810	4540	3.74	20230711	1.49	N	122450	500	227 억	265692	N	N	84	N	N
113	20230712	090727	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4770	25	2	0.53	2575440	540	2.06	4760	4770	4760	6160	3325	4745	4769.33	1.19	0	0	4915	4830	4685	4600	4455	4872	4642	228	1417	500	3320	5	1	45335964	2163	10.58	0.61	12	0.00	451.00	7873.00	8070	20220810	-40.89	4540	20230711	5.07	6240	-23.56	20230111	4540	5.07	20230711	8070	-40.89	20220810	4540	5.07	20230711	1.49	N	122450	500	227 억	265458	N	N	84	N	N
114	20230711	160716	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4745	165	2	3.60	120395555	26192	90.51	4565	4770	4540	5950	3210	4580	4596.65	1.19	4789	4782	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2151	10.52	0.60	12	0.06	451.00	7873.00	8070	20220810	-41.20	4540	20230711	4.52	6240	-23.96	20230111	4540	4.52	20230711	8070	-41.20	20220810	4540	4.52	20230711	1.45	N	122450	500	227 억	265458	N	N	84	N	N
115	20230711	150714	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4750	170	2	3.71	118583590	25810	89.19	4565	4770	4540	5950	3210	4580	4594.48	1.19	4789	4782	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2153	10.53	0.60	12	0.06	451.00	7873.00	8070	20220810	-41.14	4540	20230711	4.63	6240	-23.88	20230111	4540	4.63	20230711	8070	-41.14	20220810	4540	4.63	20230711	1.45	N	122450	500	227 억	265458	N	N	0	N	N
116	20230711	140710	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4590	10	2	0.22	65986355	14452	49.94	4565	4590	4540	5950	3210	4580	4565.90	1.17	-179	-185	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2081	10.18	0.58	12	0.03	451.00	7873.00	8070	20220810	-43.12	4540	20230711	1.10	6240	-26.44	20230111	4540	1.10	20230711	8070	-43.12	20220810	4540	1.10	20230711	1.45	N	122450	500	227 억	260490	N	N	0	N	N
117	20230711	130702	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4575	-5	5	-0.11	49164815	10775	37.24	4565	4590	4540	5950	3210	4580	4562.86	1.17	-179	-185	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2074	10.14	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.31	4540	20230711	0.77	6240	-26.68	20230111	4540	0.77	20230711	8070	-43.31	20220810	4540	0.77	20230711	1.45	N	122450	500	227 억	260490	N	N	0	N	N
118	20230711	120718	55	50.00	KOSDAQ	신저가	방송서비스	N	N	N	Y	50	N	4575	-5	5	-0.11	47683470	10451	36.12	4565	4590	4540	5950	3210	4580	4562.57	1.17	-179	-185	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2074	10.14	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.31	4540	20230711	0.77	6240	-26.68	20230111	4540	0.77	20230711	8070	-43.31	20220810	4540	0.77	20230711	1.45	N	122450	500	227 억	260490	N	N	0	N	N
119	20230711	110722	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4555	-25	5	-0.55	41618125	9118	31.51	4565	4590	4555	5950	3210	4580	4564.39	1.17	-179	-185	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2065	10.10	0.58	12	0.02	451.00	7873.00	8070	20220810	-43.56	4545	20230706	0.22	6240	-27.00	20230111	4545	0.22	20230706	8070	-43.56	20220810	4545	0.22	20230706	1.45	N	122450	500	227 억	260490	N	N	0	N	N
120	20230711	100719	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4570	-10	5	-0.22	19840470	4342	15.01	4565	4590	4560	5950	3210	4580	4569.43	1.17	-179	-185	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2072	10.13	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.37	4545	20230706	0.55	6240	-26.76	20230111	4545	0.55	20230706	8070	-43.37	20220810	4545	0.55	20230706	1.45	N	122450	500	227 억	260490	N	N	0	N	N
121	20230711	090718	55	50.00	KOSDAQ		방송서비스	N	N	N	Y	50	N	4580	0	3	0.00	7474465	1637	5.66	4565	4580	4565	5950	3210	4580	4565.95	1.17	-208	-214	4820	4700	4640	4520	4460	4670	4490	228	1370	500	3200	5	1	45335964	2076	10.16	0.58	12	0.00	451.00	7873.00	8070	20220810	-43.25	4545	20230706	0.77	6240	-26.60	20230111	4545	0.77	20230706	8070	-43.25	20220810	4545	0.77	20230706	1.45	N	122450	500	227 억	260461	N	N	0	N	N
122	20230710	160712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4580	-120	5	-2.55	133646375	28902	76.84	4695	4760	4580	6110	3290	4700	4624.12	1.17	-257	-256	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2076	10.16	0.58	12	0.06	451.00	7873.00	8070	20220810	-43.25	4545	20230706	0.77	6240	-26.60	20230111	4545	0.77	20230706	8070	-43.25	20220810	4545	0.77	20230706	1.45	N	122450	500	227 억	260669	N	N	0	N	N
123	20230710	150713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4605	-95	5	-2.02	101773585	21946	58.35	4695	4760	4580	6110	3290	4700	4637.45	1.17	-7	1054	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2088	10.21	0.58	12	0.05	451.00	7873.00	8070	20220810	-42.94	4545	20230706	1.32	6240	-26.20	20230111	4545	1.32	20230706	8070	-42.94	20220810	4545	1.32	20230706	1.45	N	122450	500	227 억	260919	N	N	0	N	N
124	20230710	140707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4640	-60	5	-1.28	90927325	19586	52.07	4695	4760	4600	6110	3290	4700	4642.47	1.17	-7	728	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2104	10.29	0.59	12	0.04	451.00	7873.00	8070	20220810	-42.50	4545	20230706	2.09	6240	-25.64	20230111	4545	2.09	20230706	8070	-42.50	20220810	4545	2.09	20230706	1.45	N	122450	500	227 억	260919	N	N	0	N	N
125	20230710	130659	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-85	5	-1.81	68048790	14624	38.88	4695	4760	4600	6110	3290	4700	4653.23	1.18	519	603	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2092	10.23	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.81	4545	20230706	1.54	6240	-26.04	20230111	4545	1.54	20230706	8070	-42.81	20220810	4545	1.54	20230706	1.45	N	122450	500	227 억	261445	N	N	0	N	N
126	20230710	120716	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4630	-70	5	-1.49	63667895	13674	36.35	4695	4760	4605	6110	3290	4700	4656.13	1.18	522	603	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2099	10.27	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.63	4545	20230706	1.87	6240	-25.80	20230111	4545	1.87	20230706	8070	-42.63	20220810	4545	1.87	20230706	1.45	N	122450	500	227 억	261448	N	N	0	N	N
127	20230710	110714	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4620	-80	5	-1.70	53054965	11376	30.24	4695	4760	4620	6110	3290	4700	4663.76	1.18	519	602	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2095	10.24	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.75	4545	20230706	1.65	6240	-25.96	20230111	4545	1.65	20230706	8070	-42.75	20220810	4545	1.65	20230706	1.45	N	122450	500	227 억	261445	N	N	0	N	N
128	20230710	100715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4665	-35	5	-0.74	43162185	9244	24.58	4695	4760	4630	6110	3290	4700	4669.21	1.18	743	829	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2115	10.34	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.19	4545	20230706	2.64	6240	-25.24	20230111	4545	2.64	20230706	8070	-42.19	20220810	4545	2.64	20230706	1.45	N	122450	500	227 억	261669	N	N	0	N	N
129	20230710	090708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4750	50	2	1.06	8515370	1816	4.83	4695	4760	4630	6110	3290	4700	4689.08	1.17	-150	-150	4876	4787	4671	4582	4466	4832	4627	228	1410	500	3290	5	1	45335964	2153	10.53	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.14	4545	20230706	4.51	6240	-23.88	20230111	4545	4.51	20230706	8070	-41.14	20220810	4545	4.51	20230706	1.45	N	122450	500	227 억	260776	N	N	0	N	N
130	20230707	160706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	80	2	1.73	174698260	37567	96.16	4620	4760	4555	6000	3235	4620	4650.31	1.17	-1860	-1860	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2131	10.42	0.60	12	0.08	451.00	7873.00	8070	20220810	-41.76	4545	20230706	3.41	6240	-24.68	20230111	4545	3.41	20230706	8070	-41.76	20220810	4545	3.41	20230706	1.45	N	122450	500	227 억	260926	N	N	0	N	N
131	20230707	150705	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4655	35	2	0.76	166030110	35709	91.41	4620	4760	4555	6000	3235	4620	4649.53	1.18	-1675	-1823	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2110	10.32	0.59	12	0.08	451.00	7873.00	8070	20220810	-42.32	4545	20230706	2.42	6240	-25.40	20230111	4545	2.42	20230706	8070	-42.32	20220810	4545	2.42	20230706	1.45	N	122450	500	227 억	261111	N	N	0	N	N
132	20230707	140719	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	80	2	1.73	159887685	34387	88.02	4620	4760	4555	6000	3235	4620	4649.65	1.17	-2009	-2009	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2131	10.42	0.60	12	0.08	451.00	7873.00	8070	20220810	-41.76	4545	20230706	3.41	6240	-24.68	20230111	4545	3.41	20230706	8070	-41.76	20220810	4545	3.41	20230706	1.45	N	122450	500	227 억	260777	N	N	0	N	N
133	20230707	130712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4760	140	2	3.03	135733590	29301	75.00	4620	4760	4555	6000	3235	4620	4632.39	1.18	-1613	-1613	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2158	10.55	0.60	12	0.06	451.00	7873.00	8070	20220810	-41.02	4545	20230706	4.73	6240	-23.72	20230111	4545	4.73	20230706	8070	-41.02	20220810	4545	4.73	20230706	1.45	N	122450	500	227 억	261173	N	N	0	N	N
134	20230707	120713	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4590	-30	5	-0.65	23932745	5212	13.34	4620	4620	4555	6000	3235	4620	4591.85	1.18	-1340	-1340	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2081	10.18	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.12	4545	20230706	0.99	6240	-26.44	20230111	4545	0.99	20230706	8070	-43.12	20220810	4545	0.99	20230706	1.45	N	122450	500	227 억	261446	N	N	0	N	N
135	20230707	110715	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4595	-25	5	-0.54	21474865	4676	11.97	4620	4620	4555	6000	3235	4620	4592.57	1.18	-1095	-1095	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2083	10.19	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.06	4545	20230706	1.10	6240	-26.36	20230111	4545	1.10	20230706	8070	-43.06	20220810	4545	1.10	20230706	1.45	N	122450	500	227 억	261691	N	N	0	N	N
136	20230707	100707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4590	-30	5	-0.65	15309430	3327	8.52	4620	4620	4570	6000	3235	4620	4601.57	1.18	-785	-785	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2081	10.18	0.58	12	0.01	451.00	7873.00	8070	20220810	-43.12	4545	20230706	0.99	6240	-26.44	20230111	4545	0.99	20230706	8070	-43.12	20220810	4545	0.99	20230706	1.45	N	122450	500	227 억	262001	N	N	0	N	N
137	20230707	090708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4615	-5	5	-0.11	3861580	836	2.14	4620	4620	4615	6000	3235	4620	4619.11	1.18	0	0	4876	4747	4646	4517	4416	4697	4467	228	1382	500	3230	5	1	45335964	2092	10.23	0.59	12	0.00	451.00	7873.00	8070	20220810	-42.81	4545	20230706	1.54	6240	-26.04	20230111	4545	1.54	20230706	8070	-42.81	20220810	4545	1.54	20230706	1.45	N	122450	500	227 억	262786	N	N	0	N	N
138	20230706	160707	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4620	-100	5	-2.12	180526930	39066	87.62	4710	4775	4545	6130	3305	4720	4621.08	1.18	-900	-899	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2095	10.24	0.59	12	0.09	451.00	7873.00	8070	20220810	-42.75	4545	20230706	1.65	6240	-25.96	20230111	4545	1.65	20230706	8070	-42.75	20220810	4545	1.65	20230706	1.45	N	122450	500	227 억	262786	N	N	2	N	N
139	20230706	150707	57	100.00	KOSDAQ	신저가	방송서비스	N	N	N	N		N	4610	-110	5	-2.33	164140230	35514	79.66	4710	4775	4545	6130	3305	4720	4621.85	1.18	-900	-210	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2090	10.22	0.59	12	0.08	451.00	7873.00	8070	20220810	-42.87	4545	20230706	1.43	6240	-26.12	20230111	4545	1.43	20230706	8070	-42.87	20220810	4545	1.43	20230706	1.45	N	122450	500	227 억	262786	N	N	2	N	N
140	20230706	140708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-75	5	-1.59	94893440	20390	45.73	4710	4775	4600	6130	3305	4720	4653.92	1.18	-982	-292	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2106	10.30	0.59	12	0.04	451.00	7873.00	8070	20220810	-42.44	4560	20230622	1.86	6240	-25.56	20230111	4560	1.86	20230622	8070	-42.44	20220810	4560	1.86	20230622	1.45	N	122450	500	227 억	262704	N	N	2	N	N
141	20230706	130708	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-75	5	-1.59	66704590	14284	32.04	4710	4775	4620	6130	3305	4720	4669.88	1.18	-982	-818	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2106	10.30	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.44	4560	20230622	1.86	6240	-25.56	20230111	4560	1.86	20230622	8070	-42.44	20220810	4560	1.86	20230622	1.45	N	122450	500	227 억	262704	N	N	2	N	N
142	20230706	120706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4645	-75	5	-1.59	65870000	14105	31.64	4710	4775	4620	6130	3305	4720	4669.98	1.18	-982	-818	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2106	10.30	0.59	12	0.03	451.00	7873.00	8070	20220810	-42.44	4560	20230622	1.86	6240	-25.56	20230111	4560	1.86	20230622	8070	-42.44	20220810	4560	1.86	20230622	1.45	N	122450	500	227 억	262704	N	N	2	N	N
143	20230706	110712	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4665	-55	5	-1.17	35976705	7678	17.22	4710	4775	4650	6130	3305	4720	4685.69	1.19	-202	-39	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2115	10.34	0.59	12	0.02	451.00	7873.00	8070	20220810	-42.19	4560	20230622	2.30	6240	-25.24	20230111	4560	2.30	20230622	8070	-42.19	20220810	4560	2.30	20230622	1.45	N	122450	500	227 억	263484	N	N	2	N	N
144	20230706	100707	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4700	-20	5	-0.42	27879100	5945	13.33	4710	4775	4650	6130	3305	4720	4689.50	1.19	0	151	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2131	10.42	0.60	12	0.01	451.00	7873.00	8070	20220810	-41.76	4560	20230622	3.07	6240	-24.68	20230111	4560	3.07	20230622	8070	-41.76	20220810	4560	3.07	20230622	1.45	N	122450	500	227 억	263686	N	N	2	N	N
145	20230706	090706	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4755	35	2	0.74	7417525	1574	3.53	4710	4775	4670	6130	3305	4720	4712.53	1.19	0	143	4880	4800	4715	4635	4550	4757	4592	228	1412	500	3300	5	1	45335964	2156	10.54	0.60	12	0.00	451.00	7873.00	8070	20220810	-41.08	4560	20230622	4.28	6240	-23.80	20230111	4560	4.28	20230622	8070	-41.08	20220810	4560	4.28	20230622	1.45	N	122450	500	227 억	263686	N	N	2	N	N
146	20230705	160703	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4720	-75	5	-1.56	209098375	44321	136.62	4770	4795	4630	6230	3360	4795	4717.81	1.19	-738	-748	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2140	10.47	0.60	12	0.10	451.00	7873.00	8070	20220810	-41.51	4560	20230622	3.51	6240	-24.36	20230111	4560	3.51	20230622	8070	-41.51	20220810	4560	3.51	20230622	1.47	N	122450	500	227 억	263686	N	N	2	N	N
147	20230705	150701	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4730	-65	5	-1.36	195767555	41493	127.90	4770	4795	4630	6230	3360	4795	4718.09	1.19	-738	-738	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2144	10.49	0.60	12	0.09	451.00	7873.00	8070	20220810	-41.39	4560	20230622	3.73	6240	-24.20	20230111	4560	3.73	20230622	8070	-41.39	20220810	4560	3.73	20230622	1.47	N	122450	500	227 억	263686	N	N	0	N	N
148	20230705	140654	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4720	-75	5	-1.56	177856355	37700	116.21	4770	4795	4630	6230	3360	4795	4717.68	1.19	-434	393	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2140	10.47	0.60	12	0.08	451.00	7873.00	8070	20220810	-41.51	4560	20230622	3.51	6240	-24.36	20230111	4560	3.51	20230622	8070	-41.51	20220810	4560	3.51	20230622	1.47	N	122450	500	227 억	263990	N	N	0	N	N
149	20230705	130656	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4745	-50	5	-1.04	176462855	37405	115.30	4770	4795	4630	6230	3360	4795	4717.63	1.19	-352	475	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2151	10.52	0.60	12	0.08	451.00	7873.00	8070	20220810	-41.20	4560	20230622	4.06	6240	-23.96	20230111	4560	4.06	20230622	8070	-41.20	20220810	4560	4.06	20230622	1.47	N	122450	500	227 억	264072	N	N	0	N	N
150	20230705	120655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4680	-115	5	-2.40	153841265	32606	100.51	4770	4795	4630	6230	3360	4795	4718.19	1.19	775	2439	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2122	10.38	0.59	12	0.07	451.00	7873.00	8070	20220810	-42.01	4560	20230622	2.63	6240	-25.00	20230111	4560	2.63	20230622	8070	-42.01	20220810	4560	2.63	20230622	1.47	N	122450	500	227 억	265199	N	N	0	N	N
151	20230705	110702	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4750	-45	5	-0.94	38196745	8022	24.73	4770	4795	4750	6230	3360	4795	4761.50	1.19	0	0	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2153	10.53	0.60	12	0.02	451.00	7873.00	8070	20220810	-41.14	4560	20230622	4.17	6240	-23.88	20230111	4560	4.17	20230622	8070	-41.14	20220810	4560	4.17	20230622	1.47	N	122450	500	227 억	264424	N	N	0	N	N
152	20230705	100657	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4775	-20	5	-0.42	23069235	4840	14.92	4770	4795	4750	6230	3360	4795	4766.37	1.19	0	0	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2165	10.59	0.61	12	0.01	451.00	7873.00	8070	20220810	-40.83	4560	20230622	4.71	6240	-23.48	20230111	4560	4.71	20230622	8070	-40.83	20220810	4560	4.71	20230622	1.47	N	122450	500	227 억	264424	N	N	0	N	N
153	20230705	090655	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4795	0	3	0.00	1464490	307	0.95	4770	4795	4770	6230	3360	4795	4770.33	1.19	0	0	4965	4880	4815	4730	4665	4847	4697	228	1435	500	3350	5	1	45335964	2174	10.63	0.61	12	0.00	451.00	7873.00	8070	20220810	-40.58	4560	20230622	5.15	6240	-23.16	20230111	4560	5.15	20230622	8070	-40.58	20220810	4560	5.15	20230622	1.47	N	122450	500	227 억	264424	N	N	0	N	N
154	20230704	160653	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4795	-95	5	-1.94	155423590	32378	271.49	4870	4900	4750	6350	3425	4890	4800.28	1.19	-4400	-4400	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2174	10.63	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.58	4560	20230622	5.15	6240	-23.16	20230111	4560	5.15	20230622	8070	-40.58	20220810	4560	5.15	20230622	1.47	N	122450	500	227 억	264424	N	N	234	N	N
155	20230704	150645	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4780	-110	5	-2.25	152628105	31795	266.60	4870	4900	4750	6350	3425	4890	4800.38	1.19	-4400	-4400	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2167	10.60	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.77	4560	20230622	4.82	6240	-23.40	20230111	4560	4.82	20230622	8070	-40.77	20220810	4560	4.82	20230622	1.47	N	122450	500	227 억	264424	N	N	234	N	N
156	20230704	140651	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4795	-95	5	-1.94	144821010	30163	252.92	4870	4900	4750	6350	3425	4890	4801.28	1.19	-4399	-4399	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2174	10.63	0.61	12	0.07	451.00	7873.00	8070	20220810	-40.58	4560	20230622	5.15	6240	-23.16	20230111	4560	5.15	20230622	8070	-40.58	20220810	4560	5.15	20230622	1.47	N	122450	500	227 억	264425	N	N	234	N	N
157	20230704	130641	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4780	-110	5	-2.25	132506110	27584	231.29	4870	4900	4750	6350	3425	4890	4803.73	1.19	-4662	-4662	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2167	10.60	0.61	12	0.06	451.00	7873.00	8070	20220810	-40.77	4560	20230622	4.82	6240	-23.40	20230111	4560	4.82	20230622	8070	-40.77	20220810	4560	4.82	20230622	1.47	N	122450	500	227 억	264162	N	N	234	N	N
158	20230704	120648	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4800	-90	5	-1.84	127851080	26610	223.13	4870	4900	4750	6350	3425	4890	4804.63	1.19	-4662	-4662	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2176	10.64	0.61	12	0.06	451.00	7873.00	8070	20220810	-40.52	4560	20230622	5.26	6240	-23.08	20230111	4560	5.26	20230622	8070	-40.52	20220810	4560	5.26	20230622	1.47	N	122450	500	227 억	264162	N	N	234	N	N
159	20230704	110643	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4800	-90	5	-1.84	83543965	17327	145.29	4870	4900	4785	6350	3425	4890	4821.61	1.19	-4662	-4662	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2176	10.64	0.61	12	0.04	451.00	7873.00	8070	20220810	-40.52	4560	20230622	5.26	6240	-23.08	20230111	4560	5.26	20230622	8070	-40.52	20220810	4560	5.26	20230622	1.47	N	122450	500	227 억	264162	N	N	234	N	N
160	20230704	100641	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4820	-70	5	-1.43	34749425	7189	60.28	4870	4900	4810	6350	3425	4890	4833.69	1.21	-200	-200	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2185	10.69	0.61	12	0.02	451.00	7873.00	8070	20220810	-40.27	4560	20230622	5.70	6240	-22.76	20230111	4560	5.70	20230622	8070	-40.27	20220810	4560	5.70	20230622	1.47	N	122450	500	227 억	268624	N	N	234	N	N
161	20230704	090640	57	100.00	KOSDAQ		방송서비스	N	N	N	N		N	4900	10	2	0.20	87720	18	0.15	4870	4900	4870	6350	3425	4890	4873.33	1.21	0	0	4990	4940	4885	4835	4780	4912	4807	228	1462	500	3420	5	1	45335964	2221	10.86	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.28	4560	20230622	7.46	6240	-21.47	20230111	4560	7.46	20230622	8070	-39.28	20220810	4560	7.46	20230622	1.47	N	122450	500	227 억	268824	N	N	234	N	N
162	20230703	160633	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4890	30	2	0.62	58003035	11926	80.27	4900	4935	4830	6310	3405	4860	4863.12	1.21	-753	-770	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2217	10.84	0.62	12	0.03	451.00	7873.00	8070	20220810	-39.41	4560	20230622	7.24	6240	-21.63	20230111	4560	7.24	20230622	8070	-39.41	20220810	4560	7.24	20230622	1.47	N	122450	500	227 억	268824	N	N	234	N	N
163	20230703	150641	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4850	-10	5	-0.21	43121480	8870	59.70	4900	4935	4830	6310	3405	4860	4861.50	1.21	-745	-76	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2199	10.75	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.90	4560	20230622	6.36	6240	-22.28	20230111	4560	6.36	20230622	8070	-39.90	20220810	4560	6.36	20230622	1.47	N	122450	500	227 억	268832	N	N	78	N	N
164	20230703	140639	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4855	-5	5	-0.10	41746425	8586	57.79	4900	4935	4830	6310	3405	4860	4862.15	1.21	-754	-77	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2201	10.76	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.84	4560	20230622	6.47	6240	-22.20	20230111	4560	6.47	20230622	8070	-39.84	20220810	4560	6.47	20230622	1.47	N	122450	500	227 억	268823	N	N	78	N	N
165	20230703	130635	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4855	-5	5	-0.10	41222330	8478	57.06	4900	4935	4830	6310	3405	4860	4862.27	1.21	-754	-77	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2201	10.76	0.62	12	0.02	451.00	7873.00	8070	20220810	-39.84	4560	20230622	6.47	6240	-22.20	20230111	4560	6.47	20230622	8070	-39.84	20220810	4560	6.47	20230622	1.47	N	122450	500	227 억	268823	N	N	78	N	N
166	20230703	120642	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4895	35	2	0.72	16091290	3291	22.15	4900	4935	4860	6310	3405	4860	4889.48	1.21	-754	-771	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2219	10.85	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.34	4560	20230622	7.35	6240	-21.55	20230111	4560	7.35	20230622	8070	-39.34	20220810	4560	7.35	20230622	1.47	N	122450	500	227 억	268823	N	N	78	N	N
167	20230703	110637	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4880	20	2	0.41	12969735	2652	17.85	4900	4935	4860	6310	3405	4860	4890.55	1.21	-754	-771	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2212	10.82	0.62	12	0.01	451.00	7873.00	8070	20220810	-39.53	4560	20230622	7.02	6240	-21.79	20230111	4560	7.02	20230622	8070	-39.53	20220810	4560	7.02	20230622	1.47	N	122450	500	227 억	268823	N	N	78	N	N
168	20230703	100626	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4895	35	2	0.72	9200630	1882	12.67	4900	4935	4860	6310	3405	4860	4888.75	1.21	-333	-333	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2219	10.85	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.34	4560	20230622	7.35	6240	-21.55	20230111	4560	7.35	20230622	8070	-39.34	20220810	4560	7.35	20230622	1.47	N	122450	500	227 억	269244	N	N	78	N	N
169	20230703	090634	00	50.00	KOSDAQ		방송서비스	N	N	N	N	50	N	4885	25	2	0.51	1551645	316	2.13	4900	4935	4885	6310	3405	4860	4910.27	1.21	-300	-300	4940	4900	4870	4830	4800	4885	4815	228	1452	500	3400	5	1	45335964	2215	10.83	0.62	12	0.00	451.00	7873.00	8070	20220810	-39.47	4560	20230622	7.13	6240	-21.71	20230111	4560	7.13	20230622	8070	-39.47	20220810	4560	7.13	20230622	1.47	N	122450	500	227 억	269277	N	N	78	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History