KissMeData/408900/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,161130,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,35400,1700,2,5.04,1744215450,50110,146.14,33700,36000,33200,43800,23600,33700,34768.97,0.42,0,3871,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1898,101.14,7.30,12,0.93,350.00,4847.00,64100,20230209,-44.77,30950,20230515,14.38,64100,-44.77,20230209,30950,14.38,20230515,64100,-44.77,20230209,30950,14.38,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,151132,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,35250,1550,2,4.60,1663868700,47874,139.62,33700,36000,33200,43800,23600,33700,34755.16,0.42,0,3850,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1890,100.71,7.27,12,0.89,350.00,4847.00,64100,20230209,-45.01,30950,20230515,13.89,64100,-45.01,20230209,30950,13.89,20230515,64100,-45.01,20230209,30950,13.89,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,141131,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,35950,2250,2,6.68,1143032150,33144,96.66,33700,36000,33200,43800,23600,33700,34486.85,0.42,0,2407,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1927,102.71,7.42,12,0.62,350.00,4847.00,64100,20230209,-43.92,30950,20230515,16.16,64100,-43.92,20230209,30950,16.16,20230515,64100,-43.92,20230209,30950,16.16,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,131129,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34050,350,2,1.04,463072250,13786,40.21,33700,34100,33200,43800,23600,33700,33590.04,0.42,0,-1030,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1825,97.29,7.02,12,0.26,350.00,4847.00,64100,20230209,-46.88,30950,20230515,10.02,64100,-46.88,20230209,30950,10.02,20230515,64100,-46.88,20230209,30950,10.02,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,121127,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,-100,5,-0.30,345335000,10319,30.09,33700,34000,33200,43800,23600,33700,33465.94,0.42,0,-1294,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1801,96.00,6.93,12,0.19,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,111115,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33500,-200,5,-0.59,308553400,9223,26.90,33700,34000,33200,43800,23600,33700,33454.78,0.42,0,-1136,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1796,95.71,6.91,12,0.17,350.00,4847.00,64100,20230209,-47.74,30950,20230515,8.24,64100,-47.74,20230209,30950,8.24,20230515,64100,-47.74,20230209,30950,8.24,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,101130,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33500,-200,5,-0.59,257328100,7692,22.43,33700,34000,33200,43800,23600,33700,33453.99,0.42,0,-622,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1796,95.71,6.91,12,0.14,350.00,4847.00,64100,20230209,-47.74,30950,20230515,8.24,64100,-47.74,20230209,30950,8.24,20230515,64100,-47.74,20230209,30950,8.24,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230630,091130,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33450,-250,5,-0.74,76544900,2282,6.66,33700,33700,33350,43800,23600,33700,33542.90,0.42,0,-499,35333,34516,33433,32616,31533,34925,33025,5,10100,100,23590,50,1,5360550,1793,95.57,6.90,12,0.04,350.00,4847.00,64100,20230209,-47.82,30950,20230515,8.08,64100,-47.82,20230209,30950,8.08,20230515,64100,-47.82,20230209,30950,8.08,20230515,1.22,N,408900,100,5 억,,22253,N,N,0,N,00,N
20230629,161123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33700,1450,2,4.50,1141495850,34085,265.96,32900,34250,32350,41900,22600,32250,33489.11,0.20,0,9706,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1807,96.29,6.95,12,0.64,350.00,4847.00,64100,20230209,-47.43,30950,20230515,8.89,64100,-47.43,20230209,30950,8.89,20230515,64100,-47.43,20230209,30950,8.89,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,151123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33600,1350,2,4.19,1092504700,32631,254.61,32900,34250,32350,41900,22600,32250,33480.58,0.20,0,9620,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1801,96.00,6.93,12,0.61,350.00,4847.00,64100,20230209,-47.58,30950,20230515,8.56,64100,-47.58,20230209,30950,8.56,20230515,64100,-47.58,20230209,30950,8.56,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,141121,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33300,1050,2,3.26,531691600,16066,125.36,32900,33650,32350,41900,22600,32250,33094.21,0.20,0,4144,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1785,95.14,6.87,12,0.30,350.00,4847.00,64100,20230209,-48.05,30950,20230515,7.59,64100,-48.05,20230209,30950,7.59,20230515,64100,-48.05,20230209,30950,7.59,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,131120,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33300,1050,2,3.26,487382600,14736,114.98,32900,33650,32350,41900,22600,32250,33074.28,0.20,0,4840,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1785,95.14,6.87,12,0.27,350.00,4847.00,64100,20230209,-48.05,30950,20230515,7.59,64100,-48.05,20230209,30950,7.59,20230515,64100,-48.05,20230209,30950,7.59,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,121124,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33350,1100,2,3.41,404493700,12256,95.63,32900,33650,32350,41900,22600,32250,33003.73,0.20,0,4496,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1788,95.29,6.88,12,0.23,350.00,4847.00,64100,20230209,-47.97,30950,20230515,7.75,64100,-47.97,20230209,30950,7.75,20230515,64100,-47.97,20230209,30950,7.75,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,111125,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33250,1000,2,3.10,321764100,9775,76.27,32900,33650,32350,41900,22600,32250,32917.04,0.20,0,3121,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1782,95.00,6.86,12,0.18,350.00,4847.00,64100,20230209,-48.13,30950,20230515,7.43,64100,-48.13,20230209,30950,7.43,20230515,64100,-48.13,20230209,30950,7.43,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,101127,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32650,400,2,1.24,168533650,5168,40.32,32900,32950,32350,41900,22600,32250,32611.00,0.20,0,2155,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1750,93.29,6.74,12,0.10,350.00,4847.00,64100,20230209,-49.06,30950,20230515,5.49,64100,-49.06,20230209,30950,5.49,20230515,64100,-49.06,20230209,30950,5.49,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230629,091014,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32450,200,2,0.62,13494300,415,3.24,32900,32900,32350,41900,22600,32250,32516.39,0.20,0,-134,33116,32682,32266,31832,31416,32900,32050,5,9650,100,22570,50,1,5360550,1739,92.71,6.69,12,0.01,350.00,4847.00,64100,20230209,-49.38,30950,20230515,4.85,64100,-49.38,20230209,30950,4.85,20230515,64100,-49.38,20230209,30950,4.85,20230515,1.22,N,408900,100,5 억,,10932,N,N,0,N,00,N
20230628,161107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32250,200,2,0.62,411130700,12805,124.28,32200,32700,31850,41650,22450,32050,32107.03,0.21,0,-829,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1729,92.14,6.65,12,0.24,350.00,4847.00,64100,20230209,-49.69,30950,20230515,4.20,64100,-49.69,20230209,30950,4.20,20230515,64100,-49.69,20230209,30950,4.20,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,151116,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32050,0,3,0.00,390198250,12154,117.97,32200,32700,31850,41650,22450,32050,32104.51,0.21,0,-803,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1718,91.57,6.61,12,0.23,350.00,4847.00,64100,20230209,-50.00,30950,20230515,3.55,64100,-50.00,20230209,30950,3.55,20230515,64100,-50.00,20230209,30950,3.55,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,141115,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32050,0,3,0.00,320207150,9970,96.77,32200,32700,31850,41650,22450,32050,32117.07,0.21,0,-1169,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1718,91.57,6.61,12,0.19,350.00,4847.00,64100,20230209,-50.00,30950,20230515,3.55,64100,-50.00,20230209,30950,3.55,20230515,64100,-50.00,20230209,30950,3.55,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,131115,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32050,0,3,0.00,275603800,8586,83.33,32200,32700,31850,41650,22450,32050,32099.21,0.21,0,-1278,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1718,91.57,6.61,12,0.16,350.00,4847.00,64100,20230209,-50.00,30950,20230515,3.55,64100,-50.00,20230209,30950,3.55,20230515,64100,-50.00,20230209,30950,3.55,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,121128,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32000,-50,5,-0.16,256203050,7980,77.45,32200,32700,31850,41650,22450,32050,32105.65,0.21,0,-1286,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1715,91.43,6.60,12,0.15,350.00,4847.00,64100,20230209,-50.08,30950,20230515,3.39,64100,-50.08,20230209,30950,3.39,20230515,64100,-50.08,20230209,30950,3.39,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,111124,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32200,150,2,0.47,232459600,7238,70.25,32200,32700,31850,41650,22450,32050,32116.55,0.21,0,-1273,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1726,92.00,6.64,12,0.14,350.00,4847.00,64100,20230209,-49.77,30950,20230515,4.04,64100,-49.77,20230209,30950,4.04,20230515,64100,-49.77,20230209,30950,4.04,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,101124,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32100,50,2,0.16,181153150,5634,54.68,32200,32700,31850,41650,22450,32050,32153.56,0.21,0,-1638,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1721,91.71,6.62,12,0.11,350.00,4847.00,64100,20230209,-49.92,30950,20230515,3.72,64100,-49.92,20230209,30950,3.72,20230515,64100,-49.92,20230209,30950,3.72,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230628,091119,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32400,350,2,1.09,27271850,839,8.14,32200,32700,32200,41650,22450,32050,32505.18,0.21,0,-268,33650,32850,32450,31650,31250,32650,31450,5,9600,100,22430,50,1,5360550,1737,92.57,6.68,12,0.02,350.00,4847.00,64100,20230209,-49.45,30950,20230515,4.68,64100,-49.45,20230209,30950,4.68,20230515,64100,-49.45,20230209,30950,4.68,20230515,1.23,N,408900,100,5 억,,11323,N,N,0,N,00,N
20230627,161119,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32050,-850,5,-2.58,333377950,10285,46.03,33250,33250,32050,42750,23050,32900,32414.03,0.27,0,-3207,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1718,91.57,6.61,12,0.19,350.00,4847.00,64100,20230209,-50.00,30950,20230515,3.55,64100,-50.00,20230209,30950,3.55,20230515,64100,-50.00,20230209,30950,3.55,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,151129,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32050,-850,5,-2.58,322607000,9949,44.52,33250,33250,32050,42750,23050,32900,32426.07,0.27,0,-3198,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1718,91.57,6.61,12,0.19,350.00,4847.00,64100,20230209,-50.00,30950,20230515,3.55,64100,-50.00,20230209,30950,3.55,20230515,64100,-50.00,20230209,30950,3.55,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,141137,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32300,-600,5,-1.82,257762900,7935,35.51,33250,33250,32200,42750,23050,32900,32484.30,0.27,0,-3088,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1731,92.29,6.66,12,0.15,350.00,4847.00,64100,20230209,-49.61,30950,20230515,4.36,64100,-49.61,20230209,30950,4.36,20230515,64100,-49.61,20230209,30950,4.36,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,121135,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32350,-550,5,-1.67,182708100,5613,25.12,33250,33250,32300,42750,23050,32900,32550.88,0.27,0,-2031,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1734,92.43,6.67,12,0.10,350.00,4847.00,64100,20230209,-49.53,30950,20230515,4.52,64100,-49.53,20230209,30950,4.52,20230515,64100,-49.53,20230209,30950,4.52,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,111146,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32450,-450,5,-1.37,155118200,4762,21.31,33250,33250,32300,42750,23050,32900,32574.17,0.27,0,-1829,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1739,92.71,6.69,12,0.09,350.00,4847.00,64100,20230209,-49.38,30950,20230515,4.85,64100,-49.38,20230209,30950,4.85,20230515,64100,-49.38,20230209,30950,4.85,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,101111,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32350,-550,5,-1.67,127176100,3900,17.45,33250,33250,32300,42750,23050,32900,32609.26,0.27,0,-1940,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1734,92.43,6.67,12,0.07,350.00,4847.00,64100,20230209,-49.53,30950,20230515,4.52,64100,-49.53,20230209,30950,4.52,20230515,64100,-49.53,20230209,30950,4.52,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230627,091117,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32700,-200,5,-0.61,40235250,1228,5.50,33250,33250,32700,42750,23050,32900,32764.86,0.27,0,-653,35033,33966,32533,31466,30033,34500,32000,5,9850,100,23030,50,1,5360550,1753,93.43,6.75,12,0.02,350.00,4847.00,64100,20230209,-48.99,30950,20230515,5.65,64100,-48.99,20230209,30950,5.65,20230515,64100,-48.99,20230209,30950,5.65,20230515,1.34,N,408900,100,5 억,,14255,N,N,0,N,00,N
20230626,161117,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32900,1000,2,3.13,724480000,22339,101.39,31100,33600,31100,41450,22350,31900,32431.15,0.20,0,2955,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1764,94.00,6.79,12,0.42,350.00,4847.00,64100,20230209,-48.67,30950,20230515,6.30,64100,-48.67,20230209,30950,6.30,20230515,64100,-48.67,20230209,30950,6.30,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,151123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33300,1400,2,4.39,635987750,19663,89.24,31100,33600,31100,41450,22350,31900,32344.39,0.20,0,2458,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1785,95.14,6.87,12,0.37,350.00,4847.00,64100,20230209,-48.05,30950,20230515,7.59,64100,-48.05,20230209,30950,7.59,20230515,64100,-48.05,20230209,30950,7.59,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,141121,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33100,1200,2,3.76,538329300,16716,75.87,31100,33600,31100,41450,22350,31900,32204.43,0.20,0,2078,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1774,94.57,6.83,12,0.31,350.00,4847.00,64100,20230209,-48.36,30950,20230515,6.95,64100,-48.36,20230209,30950,6.95,20230515,64100,-48.36,20230209,30950,6.95,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,121118,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32500,600,2,1.88,339321250,10680,48.47,31100,32550,31100,41450,22350,31900,31771.65,0.20,0,2110,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1742,92.86,6.71,12,0.20,350.00,4847.00,64100,20230209,-49.30,30950,20230515,5.01,64100,-49.30,20230209,30950,5.01,20230515,64100,-49.30,20230209,30950,5.01,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,111116,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32350,450,2,1.41,302780200,9553,43.36,31100,32550,31100,41450,22350,31900,31694.78,0.20,0,1769,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1734,92.43,6.67,12,0.18,350.00,4847.00,64100,20230209,-49.53,30950,20230515,4.52,64100,-49.53,20230209,30950,4.52,20230515,64100,-49.53,20230209,30950,4.52,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,101114,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31650,-250,5,-0.78,207877750,6602,29.96,31100,31900,31100,41450,22350,31900,31487.09,0.20,0,1749,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1697,90.43,6.53,12,0.12,350.00,4847.00,64100,20230209,-50.62,30950,20230515,2.26,64100,-50.62,20230209,30950,2.26,20230515,64100,-50.62,20230209,30950,2.26,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230626,091120,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31400,-500,5,-1.57,85198600,2715,12.32,31100,31800,31100,41450,22350,31900,31380.70,0.20,0,530,33500,32700,32100,31300,30700,32400,31000,5,9550,100,22330,50,1,5360550,1683,89.71,6.48,12,0.05,350.00,4847.00,64100,20230209,-51.01,30950,20230515,1.45,64100,-51.01,20230209,30950,1.45,20230515,64100,-51.01,20230209,30950,1.45,20230515,1.36,N,408900,100,5 억,,10574,N,N,0,N,00,N
20230623,191029,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31900,-700,5,-2.15,698690900,22033,115.78,32900,32900,31500,42350,22850,32600,31711.03,0.20,-281,-393,33800,33200,32800,32200,31800,33000,32000,5,9750,100,22820,50,1,5360550,1710,91.14,6.58,12,0.41,350.00,4847.00,64100,20230209,-50.23,30950,20230515,3.07,64100,-50.23,20230209,30950,3.07,20230515,64100,-50.23,20230209,30950,3.07,20230515,1.34,N,408900,100,5 억,,10574,N,N,7,N,00,N
20230623,140907,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31700,-900,5,-2.76,567538650,17901,94.07,32900,32900,31500,42350,22850,32600,31704.30,0.20,0,-433,33800,33200,32800,32200,31800,33000,32000,5,9750,100,22820,50,1,5360550,1699,90.57,6.54,12,0.33,350.00,4847.00,64100,20230209,-50.55,30950,20230515,2.42,64100,-50.55,20230209,30950,2.42,20230515,64100,-50.55,20230209,30950,2.42,20230515,1.34,N,408900,100,5 억,,10855,N,N,7,N,00,N
20230622,160821,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32600,-500,5,-1.51,623700700,19003,75.16,32900,33400,32400,43000,23200,33100,32821.14,0.23,0,-1500,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1748,93.14,6.73,12,0.35,350.00,4847.00,64100,20230209,-49.14,30950,20230515,5.33,64100,-49.14,20230209,30950,5.33,20230515,64100,-49.14,20230209,30950,5.33,20230515,1.32,N,408900,100,5 억,,12093,N,N,7,N,00,N
20230622,150408,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32550,-550,5,-1.66,584393050,17795,70.38,32900,33400,32500,43000,23200,33100,32840.27,0.23,0,-1100,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1745,93.00,6.72,12,0.33,350.00,4847.00,64100,20230209,-49.22,30950,20230515,5.17,64100,-49.22,20230209,30950,5.17,20230515,64100,-49.22,20230209,30950,5.17,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,140519,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32700,-400,5,-1.21,476769000,14487,57.30,32900,33400,32500,43000,23200,33100,32910.10,0.23,0,-907,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1753,93.43,6.75,12,0.27,350.00,4847.00,64100,20230209,-48.99,30950,20230515,5.65,64100,-48.99,20230209,30950,5.65,20230515,64100,-48.99,20230209,30950,5.65,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,130721,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32550,-550,5,-1.66,449143250,13645,53.97,32900,33400,32500,43000,23200,33100,32916.30,0.23,0,-869,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1745,93.00,6.72,12,0.25,350.00,4847.00,64100,20230209,-49.22,30950,20230515,5.17,64100,-49.22,20230209,30950,5.17,20230515,64100,-49.22,20230209,30950,5.17,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,120759,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32750,-350,5,-1.06,358349050,10860,42.95,32900,33400,32750,43000,23200,33100,32997.13,0.23,0,-881,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1756,93.57,6.76,12,0.20,350.00,4847.00,64100,20230209,-48.91,30950,20230515,5.82,64100,-48.91,20230209,30950,5.82,20230515,64100,-48.91,20230209,30950,5.82,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,110409,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32900,-200,5,-0.60,250815100,7589,30.02,32900,33400,32900,43000,23200,33100,33049.81,0.23,0,-616,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1764,94.00,6.79,12,0.14,350.00,4847.00,64100,20230209,-48.67,30950,20230515,6.30,64100,-48.67,20230209,30950,6.30,20230515,64100,-48.67,20230209,30950,6.30,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,100424,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,32900,-200,5,-0.60,176482900,5342,21.13,32900,33400,32900,43000,23200,33100,33036.84,0.23,0,-505,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1764,94.00,6.79,12,0.10,350.00,4847.00,64100,20230209,-48.67,30950,20230515,6.30,64100,-48.67,20230209,30950,6.30,20230515,64100,-48.67,20230209,30950,6.30,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230622,090633,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33400,300,2,0.91,6955400,211,0.83,32900,33400,32900,43000,23200,33100,32962.68,0.23,0,-16,34966,34032,33516,32582,32066,33775,32325,5,9900,100,23170,50,1,5360550,1790,95.43,6.89,12,0.00,350.00,4847.00,64100,20230209,-47.89,30950,20230515,7.92,64100,-47.89,20230209,30950,7.92,20230515,64100,-47.89,20230209,30950,7.92,20230515,1.32,N,408900,100,5 억,,12093,N,N,0,N,00,N
20230621,160921,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33100,-1150,5,-3.36,835271850,25063,231.57,34450,34450,33000,44500,24000,34250,33326.90,0.29,0,-3342,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1774,94.57,6.83,12,0.47,350.00,4847.00,64100,20230209,-48.36,30950,20230515,6.95,64100,-48.36,20230209,30950,6.95,20230515,64100,-48.36,20230209,30950,6.95,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,150148,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33100,-1150,5,-3.36,800248200,24006,221.81,34450,34450,33000,44500,24000,34250,33335.34,0.29,0,-2976,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1774,94.57,6.83,12,0.45,350.00,4847.00,64100,20230209,-48.36,30950,20230515,6.95,64100,-48.36,20230209,30950,6.95,20230515,64100,-48.36,20230209,30950,6.95,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,140616,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33150,-1100,5,-3.21,714249350,21407,197.79,34450,34450,33000,44500,24000,34250,33365.22,0.29,0,-2471,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1777,94.71,6.84,12,0.40,350.00,4847.00,64100,20230209,-48.28,30950,20230515,7.11,64100,-48.28,20230209,30950,7.11,20230515,64100,-48.28,20230209,30950,7.11,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,130157,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33300,-950,5,-2.77,605321800,18126,167.48,34450,34450,33000,44500,24000,34250,33395.22,0.29,0,-1562,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1785,95.14,6.87,12,0.34,350.00,4847.00,64100,20230209,-48.05,30950,20230515,7.59,64100,-48.05,20230209,30950,7.59,20230515,64100,-48.05,20230209,30950,7.59,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,120623,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33250,-1000,5,-2.92,591679150,17716,163.69,34450,34450,33000,44500,24000,34250,33398.01,0.29,0,-1518,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1782,95.00,6.86,12,0.33,350.00,4847.00,64100,20230209,-48.13,30950,20230515,7.43,64100,-48.13,20230209,30950,7.43,20230515,64100,-48.13,20230209,30950,7.43,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,110641,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33350,-900,5,-2.63,559761500,16757,154.83,34450,34450,33000,44500,24000,34250,33404.64,0.29,0,-1181,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1788,95.29,6.88,12,0.31,350.00,4847.00,64100,20230209,-47.97,30950,20230515,7.75,64100,-47.97,20230209,30950,7.75,20230515,64100,-47.97,20230209,30950,7.75,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,100152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33300,-950,5,-2.77,261836050,7784,71.92,34450,34450,33300,44500,24000,34250,33637.72,0.29,0,-974,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1785,95.14,6.87,12,0.15,350.00,4847.00,64100,20230209,-48.05,30950,20230515,7.59,64100,-48.05,20230209,30950,7.59,20230515,64100,-48.05,20230209,30950,7.59,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230621,090718,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34100,-150,5,-0.44,6734700,198,1.83,34450,34450,33800,44500,24000,34250,34013.64,0.29,0,-80,35450,34850,34300,33700,33150,35150,34000,5,10250,100,23970,50,1,5360550,1828,97.43,7.04,12,0.00,350.00,4847.00,64100,20230209,-46.80,30950,20230515,10.18,64100,-46.80,20230209,30950,10.18,20230515,64100,-46.80,20230209,30950,10.18,20230515,1.31,N,408900,100,5 억,,15416,N,N,0,N,00,N
20230620,160747,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34250,-50,5,-0.15,367744150,10813,51.81,33750,34900,33750,44550,24050,34300,34009.42,0.31,0,-1305,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1836,97.86,7.07,12,0.20,350.00,4847.00,64100,20230209,-46.57,30950,20230515,10.66,64100,-46.57,20230209,30950,10.66,20230515,64100,-46.57,20230209,30950,10.66,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,150122,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33900,-400,5,-1.17,345366050,10157,48.66,33750,34900,33750,44550,24050,34300,34002.76,0.31,0,-1151,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1817,96.86,6.99,12,0.19,350.00,4847.00,64100,20230209,-47.11,30950,20230515,9.53,64100,-47.11,20230209,30950,9.53,20230515,64100,-47.11,20230209,30950,9.53,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,140114,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34000,-300,5,-0.87,299257550,8800,42.16,33750,34900,33750,44550,24050,34300,34006.54,0.31,0,-654,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1823,97.14,7.01,12,0.16,350.00,4847.00,64100,20230209,-46.96,30950,20230515,9.85,64100,-46.96,20230209,30950,9.85,20230515,64100,-46.96,20230209,30950,9.85,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,130441,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-100,5,-0.29,272990500,8028,38.46,33750,34900,33750,44550,24050,34300,34004.80,0.31,0,-593,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1833,97.71,7.06,12,0.15,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,120924,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33750,-550,5,-1.60,231587600,6809,32.62,33750,34900,33750,44550,24050,34300,34011.98,0.31,0,-498,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1809,96.43,6.96,12,0.13,350.00,4847.00,64100,20230209,-47.35,30950,20230515,9.05,64100,-47.35,20230209,30950,9.05,20230515,64100,-47.35,20230209,30950,9.05,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,110920,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33850,-450,5,-1.31,178197150,5229,25.05,33750,34900,33750,44550,24050,34300,34078.63,0.31,0,-285,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1815,96.71,6.98,12,0.10,350.00,4847.00,64100,20230209,-47.19,30950,20230515,9.37,64100,-47.19,20230209,30950,9.37,20230515,64100,-47.19,20230209,30950,9.37,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,100628,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-100,5,-0.29,119393200,3502,16.78,33750,34900,33750,44550,24050,34300,34092.86,0.31,0,124,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1833,97.71,7.06,12,0.07,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230620,090154,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-100,5,-0.29,4497900,133,0.64,33750,34200,33750,44550,24050,34300,33818.80,0.31,0,4,35433,34866,34033,33466,32633,35150,33750,5,10250,100,24010,50,1,5360550,1833,97.71,7.06,12,0.00,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.29,N,408900,100,5 억,,16471,N,N,0,N,00,N
20230619,160122,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34300,100,2,0.29,706253350,20820,138.87,34200,34600,33200,44450,23950,34200,33921.87,0.31,0,-786,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1839,98.00,7.08,12,0.39,350.00,4847.00,64100,20230209,-46.49,30950,20230515,10.82,64100,-46.49,20230209,30950,10.82,20230515,64100,-46.49,20230209,30950,10.82,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,150910,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34450,250,2,0.73,613027250,18108,120.78,34200,34600,33200,44450,23950,34200,33853.95,0.31,0,756,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1847,98.43,7.11,12,0.34,350.00,4847.00,64100,20230209,-46.26,30950,20230515,11.31,64100,-46.26,20230209,30950,11.31,20230515,64100,-46.26,20230209,30950,11.31,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,140147,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34050,-150,5,-0.44,531770300,15733,104.94,34200,34600,33200,44450,23950,34200,33799.68,0.31,0,156,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1825,97.29,7.02,12,0.29,350.00,4847.00,64100,20230209,-46.88,30950,20230515,10.02,64100,-46.88,20230209,30950,10.02,20230515,64100,-46.88,20230209,30950,10.02,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,130223,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34050,-150,5,-0.44,483526550,14317,95.50,34200,34600,33200,44450,23950,34200,33772.90,0.31,0,295,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1825,97.29,7.02,12,0.27,350.00,4847.00,64100,20230209,-46.88,30950,20230515,10.02,64100,-46.88,20230209,30950,10.02,20230515,64100,-46.88,20230209,30950,10.02,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,120924,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34050,-150,5,-0.44,471261250,13956,93.09,34200,34600,33200,44450,23950,34200,33767.64,0.31,0,303,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1825,97.29,7.02,12,0.26,350.00,4847.00,64100,20230209,-46.88,30950,20230515,10.02,64100,-46.88,20230209,30950,10.02,20230515,64100,-46.88,20230209,30950,10.02,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,110107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33650,-550,5,-1.61,456718100,13527,90.23,34200,34600,33200,44450,23950,34200,33763.44,0.31,0,312,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1804,96.14,6.94,12,0.25,350.00,4847.00,64100,20230209,-47.50,30950,20230515,8.72,64100,-47.50,20230209,30950,8.72,20230515,64100,-47.50,20230209,30950,8.72,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,100333,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33550,-650,5,-1.90,320868950,9491,63.31,34200,34600,33200,44450,23950,34200,33807.71,0.31,0,-777,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1798,95.86,6.92,12,0.18,350.00,4847.00,64100,20230209,-47.66,30950,20230515,8.40,64100,-47.66,20230209,30950,8.40,20230515,64100,-47.66,20230209,30950,8.40,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230619,091001,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33700,-500,5,-1.46,50512350,1500,10.01,34200,34200,33500,44450,23950,34200,33674.90,0.31,0,-601,35766,34982,34166,33382,32566,34575,32975,5,10250,100,23940,50,1,5360550,1807,96.29,6.95,12,0.03,350.00,4847.00,64100,20230209,-47.43,30950,20230515,8.89,64100,-47.43,20230209,30950,8.89,20230515,64100,-47.43,20230209,30950,8.89,20230515,1.29,N,408900,100,5 억,,16694,N,N,8,N,00,N
20230616,160435,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-150,5,-0.44,506622250,14893,92.77,34950,34950,33350,44650,24050,34350,34017.08,0.32,0,-607,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1833,97.71,7.06,12,0.28,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.30,N,408900,100,5 억,,16950,N,N,8,N,00,N
20230616,150339,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34000,-350,5,-1.02,477179300,14029,87.39,34950,34950,33350,44650,24050,34350,34013.37,0.32,0,-300,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1823,97.14,7.01,12,0.26,350.00,4847.00,64100,20230209,-46.96,30950,20230515,9.85,64100,-46.96,20230209,30950,9.85,20230515,64100,-46.96,20230209,30950,9.85,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,140328,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,33950,-400,5,-1.16,390643750,11472,71.46,34950,34950,33350,44650,24050,34350,34051.49,0.32,0,294,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1820,97.00,7.00,12,0.21,350.00,4847.00,64100,20230209,-47.04,30950,20230515,9.69,64100,-47.04,20230209,30950,9.69,20230515,64100,-47.04,20230209,30950,9.69,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,130125,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34000,-350,5,-1.02,344444450,10111,62.98,34950,34950,33350,44650,24050,34350,34065.83,0.32,0,761,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1823,97.14,7.01,12,0.19,350.00,4847.00,64100,20230209,-46.96,30950,20230515,9.85,64100,-46.96,20230209,30950,9.85,20230515,64100,-46.96,20230209,30950,9.85,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,120335,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34100,-250,5,-0.73,255148400,7476,46.57,34950,34950,33350,44650,24050,34350,34128.50,0.32,0,427,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1828,97.43,7.04,12,0.14,350.00,4847.00,64100,20230209,-46.80,30950,20230515,10.18,64100,-46.80,20230209,30950,10.18,20230515,64100,-46.80,20230209,30950,10.18,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,111028,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-150,5,-0.44,243028100,7121,44.36,34950,34950,33350,44650,24050,34350,34127.84,0.32,0,458,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1833,97.71,7.06,12,0.13,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,100220,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34250,-100,5,-0.29,188956200,5535,34.48,34950,34950,33350,44650,24050,34350,34137.78,0.32,0,180,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1836,97.86,7.07,12,0.10,350.00,4847.00,64100,20230209,-46.57,30950,20230515,10.66,64100,-46.57,20230209,30950,10.66,20230515,64100,-46.57,20230209,30950,10.66,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230616,090800,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34150,-200,5,-0.58,60625000,1776,11.06,34950,34950,33350,44650,24050,34350,34133.63,0.32,0,-39,35850,35100,34550,33800,33250,35475,34175,5,10300,100,24040,50,1,5360550,1831,97.57,7.05,12,0.03,350.00,4847.00,64100,20230209,-46.72,30950,20230515,10.34,64100,-46.72,20230209,30950,10.34,20230515,64100,-46.72,20230209,30950,10.34,20230515,1.30,N,408900,100,5 억,,16950,N,N,87,N,00,N
20230615,150522,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34500,200,2,0.58,493478100,14282,32.24,34300,35300,34000,44550,24050,34300,34552.45,0.37,0,-2631,37200,35750,34800,33350,32400,35275,32875,5,10250,100,24010,50,1,5360550,1849,98.57,7.12,12,0.27,350.00,4847.00,64100,20230209,-46.18,30950,20230515,11.47,64100,-46.18,20230209,30950,11.47,20230515,64100,-46.18,20230209,30950,11.47,20230515,1.27,N,408900,100,5 억,,19735,N,N,0,N,00,N
20230615,141152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34350,50,2,0.15,439186250,12703,28.67,34300,35300,34000,44550,24050,34300,34573.43,0.37,0,-2274,37200,35750,34800,33350,32400,35275,32875,5,10250,100,24010,50,1,5360550,1841,98.14,7.09,12,0.24,350.00,4847.00,64100,20230209,-46.41,30950,20230515,10.99,64100,-46.41,20230209,30950,10.99,20230515,64100,-46.41,20230209,30950,10.99,20230515,1.27,N,408900,100,5 억,,19735,N,N,0,N,00,N
20230615,130620,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34650,350,2,1.02,396221150,11455,25.86,34300,35300,34000,44550,24050,34300,34589.36,0.37,0,-2227,37200,35750,34800,33350,32400,35275,32875,5,10250,100,24010,50,1,5360550,1857,99.00,7.15,12,0.21,350.00,4847.00,64100,20230209,-45.94,30950,20230515,11.95,64100,-45.94,20230209,30950,11.95,20230515,64100,-45.94,20230209,30950,11.95,20230515,1.27,N,408900,100,5 억,,19735,N,N,0,N,00,N
20230615,120102,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34550,250,2,0.73,377648650,10918,24.65,34300,35300,34000,44550,24050,34300,34589.54,0.37,0,-2189,37200,35750,34800,33350,32400,35275,32875,5,10250,100,24010,50,1,5360550,1852,98.71,7.13,12,0.20,350.00,4847.00,64100,20230209,-46.10,30950,20230515,11.63,64100,-46.10,20230209,30950,11.63,20230515,64100,-46.10,20230209,30950,11.63,20230515,1.27,N,408900,100,5 억,,19735,N,N,0,N,00,N
20230615,110953,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,34200,-100,5,-0.29,286936350,8267,18.66,34300,35300,34100,44550,24050,34300,34708.64,0.37,0,-1990,37200,35750,34800,33350,32400,35275,32875,5,10250,100,24010,50,1,5360550,1833,97.71,7.06,12,0.15,350.00,4847.00,64100,20230209,-46.65,30950,20230515,10.50,64100,-46.65,20230209,30950,10.50,20230515,64100,-46.65,20230209,30950,10.50,20230515,1.27,N,408900,100,5 억,,19735,N,N,0,N,00,N
20230611,184608,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,37000,1600,2,4.52,2129378900,57996,371.48,35400,37700,35300,46000,24800,35400,36713.97,0.48,7586,7803,36566,35982,35616,35032,34666,35800,34850,5,10600,100,24780,50,1,5360550,1983,105.71,7.63,12,1.08,350.00,4847.00,64100,20230209,-42.28,30950,20230515,19.55,64100,-42.28,20230209,30950,19.55,20230515,64100,-42.28,20230209,30950,19.55,20230515,1.04,N,408900,100,5 억,,25931,N,N,28,N,00,N
20230611,181745,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,37000,1600,2,4.52,2129378900,57996,371.48,35400,37700,35300,46000,24800,35400,36713.97,0.48,7586,7803,36566,35982,35616,35032,34666,35800,34850,5,10600,100,24780,50,1,5360550,1983,105.71,7.63,12,1.08,350.00,4847.00,64100,20230209,-42.28,30950,20230515,19.55,64100,-42.28,20230209,30950,19.55,20230515,64100,-42.28,20230209,30950,19.55,20230515,1.04,N,408900,100,5 억,,25931,N,N,28,N,00,N