KissMeData/408900/price/prices-20230801.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
20230831,161244,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,24500,-950,5,-3.73,636433300,25566,195.10,25750,25750,24500,33050,17850,25450,24894.06,1.02,0,-5681,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1313,70.00,5.05,12,0.48,350.00,4847.00,64100,20230209,-61.78,23400,20230726,4.70,64100,-61.78,20230209,23400,4.70,20230726,64100,-61.78,20230209,23400,4.70,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,151602,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,24700,-750,5,-2.95,608760200,24438,186.49,25750,25750,24550,33050,17850,25450,24910.39,1.02,0,-5577,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1324,70.57,5.10,12,0.46,350.00,4847.00,64100,20230209,-61.47,23400,20230726,5.56,64100,-61.47,20230209,23400,5.56,20230726,64100,-61.47,20230209,23400,5.56,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,141731,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,24800,-650,5,-2.55,456067850,18243,139.22,25750,25750,24600,33050,17850,25450,24999.61,1.02,0,-3426,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1329,70.86,5.12,12,0.34,350.00,4847.00,64100,20230209,-61.31,23400,20230726,5.98,64100,-61.31,20230209,23400,5.98,20230726,64100,-61.31,20230209,23400,5.98,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,131651,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25000,-450,5,-1.77,255851400,10160,77.53,25750,25750,24900,33050,17850,25450,25182.22,1.02,0,-2684,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1340,71.43,5.16,12,0.19,350.00,4847.00,64100,20230209,-61.00,23400,20230726,6.84,64100,-61.00,20230209,23400,6.84,20230726,64100,-61.00,20230209,23400,6.84,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,121748,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25150,-300,5,-1.18,193679800,7681,58.62,25750,25750,24900,33050,17850,25450,25215.44,1.02,0,-1127,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1348,71.86,5.19,12,0.14,350.00,4847.00,64100,20230209,-60.76,23400,20230726,7.48,64100,-60.76,20230209,23400,7.48,20230726,64100,-60.76,20230209,23400,7.48,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,112232,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,24950,-500,5,-1.96,123298600,4878,37.23,25750,25750,24900,33050,17850,25450,25276.47,1.02,0,-270,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1337,71.29,5.15,12,0.09,350.00,4847.00,64100,20230209,-61.08,23400,20230726,6.62,64100,-61.08,20230209,23400,6.62,20230726,64100,-61.08,20230209,23400,6.62,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,101838,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25400,-50,5,-0.20,49432700,1938,14.79,25750,25750,25400,33050,17850,25450,25507.07,1.02,0,-2,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1362,72.57,5.24,12,0.04,350.00,4847.00,64100,20230209,-60.37,23400,20230726,8.55,64100,-60.37,20230209,23400,8.55,20230726,64100,-60.37,20230209,23400,8.55,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230831,091709,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25600,150,2,0.59,13909850,544,4.15,25750,25750,25450,33050,17850,25450,25569.58,1.02,0,70,25816,25632,25366,25182,24916,25725,25275,5,7600,100,17810,50,1,5360550,1372,73.14,5.28,12,0.01,350.00,4847.00,64100,20230209,-60.06,23400,20230726,9.40,64100,-60.06,20230209,23400,9.40,20230726,64100,-60.06,20230209,23400,9.40,20230726,2.06,N,408900,100,5 억,,54722,N,N,1,N,00,N
20230830,161248,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,300,2,1.19,330037400,13058,53.85,25400,25550,25100,32650,17650,25150,25274.83,0.92,0,5511,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1364,72.71,5.25,12,0.24,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.07,N,408900,100,5 억,,49129,N,N,1,N,00,N
20230830,151534,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25400,250,2,0.99,310714250,12296,50.71,25400,25550,25100,32650,17650,25150,25269.65,0.92,0,5450,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1362,72.57,5.24,12,0.23,350.00,4847.00,64100,20230209,-60.37,23400,20230726,8.55,64100,-60.37,20230209,23400,8.55,20230726,64100,-60.37,20230209,23400,8.55,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,141634,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,300,2,1.19,264426350,10473,43.19,25400,25550,25100,32650,17650,25150,25248.49,0.92,0,5006,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1364,72.71,5.25,12,0.20,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,131634,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25400,250,2,0.99,243628900,9656,39.82,25400,25400,25100,32650,17650,25150,25230.92,0.92,0,4594,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1362,72.57,5.24,12,0.18,350.00,4847.00,64100,20230209,-60.37,23400,20230726,8.55,64100,-60.37,20230209,23400,8.55,20230726,64100,-60.37,20230209,23400,8.55,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,121645,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25300,150,2,0.60,225528350,8942,36.88,25400,25400,25100,32650,17650,25150,25221.33,0.92,0,4315,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1356,72.29,5.22,12,0.17,350.00,4847.00,64100,20230209,-60.53,23400,20230726,8.12,64100,-60.53,20230209,23400,8.12,20230726,64100,-60.53,20230209,23400,8.12,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,112216,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25250,100,2,0.40,213890400,8482,34.98,25400,25400,25100,32650,17650,25150,25217.06,0.92,0,4032,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1354,72.14,5.21,12,0.16,350.00,4847.00,64100,20230209,-60.61,23400,20230726,7.91,64100,-60.61,20230209,23400,7.91,20230726,64100,-60.61,20230209,23400,7.91,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,101736,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25200,50,2,0.20,131154550,5208,21.48,25400,25400,25100,32650,17650,25150,25183.36,0.92,0,1342,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1351,72.00,5.20,12,0.10,350.00,4847.00,64100,20230209,-60.69,23400,20230726,7.69,64100,-60.69,20230209,23400,7.69,20230726,64100,-60.69,20230209,23400,7.69,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230830,091640,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25250,100,2,0.40,40739050,1618,6.67,25400,25400,25100,32650,17650,25150,25178.84,0.92,0,787,25950,25550,25100,24700,24250,25750,24900,5,7500,100,17600,50,1,5360550,1354,72.14,5.21,12,0.03,350.00,4847.00,64100,20230209,-60.61,23400,20230726,7.91,64100,-60.61,20230209,23400,7.91,20230726,64100,-60.61,20230209,23400,7.91,20230726,2.07,N,408900,100,5 억,,49129,N,N,0,N,00,N
20230829,161243,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25150,-150,5,-0.59,601013600,23979,120.09,25050,25500,24650,32850,17750,25300,25063.18,0.76,0,8118,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1348,71.86,5.19,12,0.45,350.00,4847.00,64100,20230209,-60.76,23400,20230726,7.48,64100,-60.76,20230209,23400,7.48,20230726,64100,-60.76,20230209,23400,7.48,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,151548,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25050,-250,5,-0.99,580155500,23149,115.93,25050,25500,24650,32850,17750,25300,25060.76,0.76,0,7931,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1343,71.57,5.17,12,0.43,350.00,4847.00,64100,20230209,-60.92,23400,20230726,7.05,64100,-60.92,20230209,23400,7.05,20230726,64100,-60.92,20230209,23400,7.05,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,141736,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25150,-150,5,-0.59,520397850,20767,104.00,25050,25500,24650,32850,17750,25300,25057.72,0.76,0,7246,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1348,71.86,5.19,12,0.39,350.00,4847.00,64100,20230209,-60.76,23400,20230726,7.48,64100,-60.76,20230209,23400,7.48,20230726,64100,-60.76,20230209,23400,7.48,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,131622,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,150,2,0.59,481068800,19206,96.18,25050,25500,24650,32850,17750,25300,25046.52,0.76,0,6969,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1364,72.71,5.25,12,0.36,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,121739,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25300,0,3,0.00,461659800,18439,92.34,25050,25500,24650,32850,17750,25300,25035.71,0.76,0,6290,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1356,72.29,5.22,12,0.34,350.00,4847.00,64100,20230209,-60.53,23400,20230726,8.12,64100,-60.53,20230209,23400,8.12,20230726,64100,-60.53,20230209,23400,8.12,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,112443,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25250,-50,5,-0.20,411502400,16456,82.41,25050,25500,24650,32850,17750,25300,25004.43,0.76,0,4834,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1354,72.14,5.21,12,0.31,350.00,4847.00,64100,20230209,-60.61,23400,20230726,7.91,64100,-60.61,20230209,23400,7.91,20230726,64100,-60.61,20230209,23400,7.91,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,101836,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25000,-300,5,-1.19,382113150,15294,76.59,25050,25500,24650,32850,17750,25300,24982.44,0.76,0,3944,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1340,71.43,5.16,12,0.29,350.00,4847.00,64100,20230209,-61.00,23400,20230726,6.84,64100,-61.00,20230209,23400,6.84,20230726,64100,-61.00,20230209,23400,6.84,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230829,091222,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25100,-200,5,-0.79,65767900,2633,13.19,25050,25200,24900,32850,17750,25300,24965.61,0.76,0,1228,26500,25900,25600,25000,24700,25750,24850,5,7550,100,17710,50,1,5360550,1345,71.71,5.18,12,0.05,350.00,4847.00,64100,20230209,-60.84,23400,20230726,7.26,64100,-60.84,20230209,23400,7.26,20230726,64100,-60.84,20230209,23400,7.26,20230726,2.06,N,408900,100,5 억,,40839,N,N,0,N,00,N
20230828,161205,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25300,-550,5,-2.13,473015500,18457,426.65,26200,26200,25300,33600,18100,25850,25631.71,0.76,0,-204,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1356,72.29,5.22,12,0.34,350.00,4847.00,64100,20230209,-60.53,23400,20230726,8.12,64100,-60.53,20230209,23400,8.12,20230726,64100,-60.53,20230209,23400,8.12,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,151214,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25500,-350,5,-1.35,367004850,14274,329.96,26200,26200,25300,33600,18100,25850,25711.42,0.76,0,-257,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1367,72.86,5.26,12,0.27,350.00,4847.00,64100,20230209,-60.22,23400,20230726,8.97,64100,-60.22,20230209,23400,8.97,20230726,64100,-60.22,20230209,23400,8.97,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,141219,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,-400,5,-1.55,343352950,13349,308.58,26200,26200,25300,33600,18100,25850,25721.25,0.76,0,-50,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1364,72.71,5.25,12,0.25,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,131229,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,-400,5,-1.55,135478900,5253,121.43,26200,26200,25450,33600,18100,25850,25790.77,0.76,0,-1288,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1364,72.71,5.25,12,0.10,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,121219,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25600,-250,5,-0.97,111829700,4327,100.02,26200,26200,25600,33600,18100,25850,25844.63,0.76,0,-1042,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1372,73.14,5.28,12,0.08,350.00,4847.00,64100,20230209,-60.06,23400,20230726,9.40,64100,-60.06,20230209,23400,9.40,20230726,64100,-60.06,20230209,23400,9.40,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,111215,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25850,0,3,0.00,83635100,3228,74.62,26200,26200,25650,33600,18100,25850,25909.26,0.76,0,-879,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1386,73.86,5.33,12,0.06,350.00,4847.00,64100,20230209,-59.67,23400,20230726,10.47,64100,-59.67,20230209,23400,10.47,20230726,64100,-59.67,20230209,23400,10.47,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,101201,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25900,50,2,0.19,61186000,2360,54.55,26200,26200,25650,33600,18100,25850,25926.27,0.76,0,-352,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1388,74.00,5.34,12,0.04,350.00,4847.00,64100,20230209,-59.59,23400,20230726,10.68,64100,-59.59,20230209,23400,10.68,20230726,64100,-59.59,20230209,23400,10.68,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230828,091218,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25850,0,3,0.00,3936250,152,3.51,26200,26200,25650,33600,18100,25850,25896.38,0.76,0,-92,26383,26116,25783,25516,25183,25950,25350,5,7750,100,18090,50,1,5360550,1386,73.86,5.33,12,0.00,350.00,4847.00,64100,20230209,-59.67,23400,20230726,10.47,64100,-59.67,20230209,23400,10.47,20230726,64100,-59.67,20230209,23400,10.47,20230726,2.04,N,408900,100,5 억,,40734,N,N,0,N,00,N
20230825,161208,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25850,-50,5,-0.19,110773650,4320,40.26,25950,26050,25450,33650,18150,25900,25642.05,0.77,0,-135,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1386,73.86,5.33,12,0.08,350.00,4847.00,64100,20230209,-59.67,23400,20230726,10.47,64100,-59.67,20230209,23400,10.47,20230726,64100,-59.67,20230209,23400,10.47,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,151218,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25600,-300,5,-1.16,107276250,4184,38.99,25950,26050,25450,33650,18150,25900,25639.64,0.77,0,-183,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1372,73.14,5.28,12,0.08,350.00,4847.00,64100,20230209,-60.06,23400,20230726,9.40,64100,-60.06,20230209,23400,9.40,20230726,64100,-60.06,20230209,23400,9.40,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,141215,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,-450,5,-1.74,97178600,3789,35.31,25950,26050,25450,33650,18150,25900,25647.56,0.77,0,-42,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1364,72.71,5.25,12,0.07,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,131211,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25700,-200,5,-0.77,74114550,2887,26.90,25950,26050,25450,33650,18150,25900,25671.82,0.77,0,-90,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1378,73.43,5.30,12,0.05,350.00,4847.00,64100,20230209,-59.91,23400,20230726,9.83,64100,-59.91,20230209,23400,9.83,20230726,64100,-59.91,20230209,23400,9.83,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,121212,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25450,-450,5,-1.74,65977100,2570,23.95,25950,26050,25450,33650,18150,25900,25672.02,0.77,0,79,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1364,72.71,5.25,12,0.05,350.00,4847.00,64100,20230209,-60.30,23400,20230726,8.76,64100,-60.30,20230209,23400,8.76,20230726,64100,-60.30,20230209,23400,8.76,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,111212,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25900,0,3,0.00,23392150,906,8.44,25950,26050,25450,33650,18150,25900,25819.15,0.77,0,127,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1388,74.00,5.34,12,0.02,350.00,4847.00,64100,20230209,-59.59,23400,20230726,10.68,64100,-59.59,20230209,23400,10.68,20230726,64100,-59.59,20230209,23400,10.68,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,101216,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25800,-100,5,-0.39,16525500,640,5.96,25950,26050,25450,33650,18150,25900,25821.09,0.77,0,220,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1383,73.71,5.32,12,0.01,350.00,4847.00,64100,20230209,-59.75,23400,20230726,10.26,64100,-59.75,20230209,23400,10.26,20230726,64100,-59.75,20230209,23400,10.26,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230825,091209,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25850,-50,5,-0.19,5787000,225,2.10,25950,25950,25450,33650,18150,25900,25720.00,0.77,0,37,26533,26216,25583,25266,24633,26375,25425,5,7750,100,18130,50,1,5360550,1386,73.86,5.33,12,0.00,350.00,4847.00,64100,20230209,-59.67,23400,20230726,10.47,64100,-59.67,20230209,23400,10.47,20230726,64100,-59.67,20230209,23400,10.47,20230726,2.05,N,408900,100,5 억,,41324,N,N,1,N,00,N
20230824,161203,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25900,700,2,2.78,271206800,10729,63.48,25200,25900,24950,32750,17650,25200,25274.83,0.72,0,2494,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1388,74.00,5.34,12,0.20,350.00,4847.00,64100,20230209,-59.59,23400,20230726,10.68,64100,-59.59,20230209,23400,10.68,20230726,64100,-59.59,20230209,23400,10.68,20230726,2.08,N,408900,100,5 억,,38830,N,N,1,N,00,N
20230824,151200,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25500,300,2,1.19,239302950,9486,56.13,25200,25550,24950,32750,17650,25200,25226.96,0.72,0,2191,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1367,72.86,5.26,12,0.18,350.00,4847.00,64100,20230209,-60.22,23400,20230726,8.97,64100,-60.22,20230209,23400,8.97,20230726,64100,-60.22,20230209,23400,8.97,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,141203,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25550,350,2,1.39,224862750,8919,52.77,25200,25550,24950,32750,17650,25200,25211.65,0.72,0,2059,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1370,73.00,5.27,12,0.17,350.00,4847.00,64100,20230209,-60.14,23400,20230726,9.19,64100,-60.14,20230209,23400,9.19,20230726,64100,-60.14,20230209,23400,9.19,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,131204,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25300,100,2,0.40,212907050,8450,50.00,25200,25550,24950,32750,17650,25200,25196.10,0.72,0,1820,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1356,72.29,5.22,12,0.16,350.00,4847.00,64100,20230209,-60.53,23400,20230726,8.12,64100,-60.53,20230209,23400,8.12,20230726,64100,-60.53,20230209,23400,8.12,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,121209,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25350,150,2,0.60,157879550,6275,37.13,25200,25550,24950,32750,17650,25200,25160.09,0.72,0,1163,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1359,72.43,5.23,12,0.12,350.00,4847.00,64100,20230209,-60.45,23400,20230726,8.33,64100,-60.45,20230209,23400,8.33,20230726,64100,-60.45,20230209,23400,8.33,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,111201,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25250,50,2,0.20,148105200,5890,34.85,25200,25550,24950,32750,17650,25200,25145.20,0.72,0,1007,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1354,72.14,5.21,12,0.11,350.00,4847.00,64100,20230209,-60.61,23400,20230726,7.91,64100,-60.61,20230209,23400,7.91,20230726,64100,-60.61,20230209,23400,7.91,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,101200,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25100,-100,5,-0.40,91583900,3642,21.55,25200,25550,25000,32750,17650,25200,25146.60,0.72,0,193,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1345,71.71,5.18,12,0.07,350.00,4847.00,64100,20230209,-60.84,23400,20230726,7.26,64100,-60.84,20230209,23400,7.26,20230726,64100,-60.84,20230209,23400,7.26,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230824,091204,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25350,150,2,0.60,16354150,649,3.84,25200,25350,25100,32750,17650,25200,25199.00,0.72,0,-121,27333,26266,25733,24666,24133,26000,24400,5,7550,100,17640,50,1,5360550,1359,72.43,5.23,12,0.01,350.00,4847.00,64100,20230209,-60.45,23400,20230726,8.33,64100,-60.45,20230209,23400,8.33,20230726,64100,-60.45,20230209,23400,8.33,20230726,2.08,N,408900,100,5 억,,38830,N,N,0,N,00,N
20230823,161157,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25200,-1200,5,-4.55,429097400,16577,136.98,26800,26800,25200,34300,18500,26400,25899.80,0.81,0,-4599,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1351,72.00,5.20,12,0.31,350.00,4847.00,64100,20230209,-60.69,23400,20230726,7.69,64100,-60.69,20230209,23400,7.69,20230726,64100,-60.69,20230209,23400,7.69,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,151157,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25650,-750,5,-2.84,366380600,14101,116.52,26800,26800,25650,34300,18500,26400,25982.60,0.81,0,-4808,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1375,73.29,5.29,12,0.26,350.00,4847.00,64100,20230209,-59.98,23400,20230726,9.62,64100,-59.98,20230209,23400,9.62,20230726,64100,-59.98,20230209,23400,9.62,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,141203,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,25800,-600,5,-2.27,247591300,9512,78.60,26800,26800,25700,34300,18500,26400,26029.36,0.81,0,-2971,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1383,73.71,5.32,12,0.18,350.00,4847.00,64100,20230209,-59.75,23400,20230726,10.26,64100,-59.75,20230209,23400,10.26,20230726,64100,-59.75,20230209,23400,10.26,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,131154,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26150,-250,5,-0.95,177533600,6800,56.19,26800,26800,25900,34300,18500,26400,26107.88,0.81,0,-2081,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1402,74.71,5.40,12,0.13,350.00,4847.00,64100,20230209,-59.20,23400,20230726,11.75,64100,-59.20,20230209,23400,11.75,20230726,64100,-59.20,20230209,23400,11.75,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,121204,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26100,-300,5,-1.14,86522800,3314,27.38,26800,26800,25900,34300,18500,26400,26108.27,0.81,0,-732,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1399,74.57,5.38,12,0.06,350.00,4847.00,64100,20230209,-59.28,23400,20230726,11.54,64100,-59.28,20230209,23400,11.54,20230726,64100,-59.28,20230209,23400,11.54,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,111159,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26150,-250,5,-0.95,37683600,1437,11.87,26800,26800,26050,34300,18500,26400,26223.80,0.81,0,-425,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1402,74.71,5.40,12,0.03,350.00,4847.00,64100,20230209,-59.20,23400,20230726,11.75,64100,-59.20,20230209,23400,11.75,20230726,64100,-59.20,20230209,23400,11.75,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,101159,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26200,-200,5,-0.76,28106250,1071,8.85,26800,26800,26050,34300,18500,26400,26243.00,0.81,0,-367,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1404,74.86,5.41,12,0.02,350.00,4847.00,64100,20230209,-59.13,23400,20230726,11.97,64100,-59.13,20230209,23400,11.97,20230726,64100,-59.13,20230209,23400,11.97,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230823,091208,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26300,-100,5,-0.38,2823700,107,0.88,26800,26800,26300,34300,18500,26400,26389.72,0.81,0,-8,27166,26782,26366,25982,25566,26975,26175,5,7900,100,18480,50,1,5360550,1410,75.14,5.43,12,0.00,350.00,4847.00,64100,20230209,-58.97,23400,20230726,12.39,64100,-58.97,20230209,23400,12.39,20230726,64100,-58.97,20230209,23400,12.39,20230726,2.13,N,408900,100,5 억,,43430,N,N,4,N,00,N
20230822,161152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26400,50,2,0.19,319546200,12081,86.89,26250,26750,25950,34250,18450,26350,26450.31,0.79,0,966,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1415,75.43,5.45,12,0.23,350.00,4847.00,64100,20230209,-58.81,23400,20230726,12.82,64100,-58.81,20230209,23400,12.82,20230726,64100,-58.81,20230209,23400,12.82,20230726,2.11,N,408900,100,5 억,,42463,N,N,4,N,00,N
20230822,151152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26500,150,2,0.57,312058200,11797,84.85,26250,26750,25950,34250,18450,26350,26452.34,0.79,0,925,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1421,75.71,5.47,12,0.22,350.00,4847.00,64100,20230209,-58.66,23400,20230726,13.25,64100,-58.66,20230209,23400,13.25,20230726,64100,-58.66,20230209,23400,13.25,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,141152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26250,-100,5,-0.38,256154300,9689,69.68,26250,26750,25950,34250,18450,26350,26437.64,0.79,0,1605,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1407,75.00,5.42,12,0.18,350.00,4847.00,64100,20230209,-59.05,23400,20230726,12.18,64100,-59.05,20230209,23400,12.18,20230726,64100,-59.05,20230209,23400,12.18,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,131149,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26600,250,2,0.95,215708050,8152,58.63,26250,26750,25950,34250,18450,26350,26460.75,0.79,0,1903,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1426,76.00,5.49,12,0.15,350.00,4847.00,64100,20230209,-58.50,23400,20230726,13.68,64100,-58.50,20230209,23400,13.68,20230726,64100,-58.50,20230209,23400,13.68,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,121135,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26350,0,3,0.00,211773300,8003,57.56,26250,26750,25950,34250,18450,26350,26461.74,0.79,0,1899,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1413,75.29,5.44,12,0.15,350.00,4847.00,64100,20230209,-58.89,23400,20230726,12.61,64100,-58.89,20230209,23400,12.61,20230726,64100,-58.89,20230209,23400,12.61,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,111148,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26550,200,2,0.76,171939150,6495,46.71,26250,26750,25950,34250,18450,26350,26472.54,0.79,0,810,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1423,75.86,5.48,12,0.12,350.00,4847.00,64100,20230209,-58.58,23400,20230726,13.46,64100,-58.58,20230209,23400,13.46,20230726,64100,-58.58,20230209,23400,13.46,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,101146,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26400,50,2,0.19,120192850,4542,32.67,26250,26700,25950,34250,18450,26350,26462.54,0.79,0,1282,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1415,75.43,5.45,12,0.08,350.00,4847.00,64100,20230209,-58.81,23400,20230726,12.82,64100,-58.81,20230209,23400,12.82,20230726,64100,-58.81,20230209,23400,12.82,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230822,091144,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26100,-250,5,-0.95,14380000,550,3.96,26250,26250,25950,34250,18450,26350,26145.45,0.79,0,47,27083,26716,26433,26066,25783,26575,25925,5,7900,100,18440,50,1,5360550,1399,74.57,5.38,12,0.01,350.00,4847.00,64100,20230209,-59.28,23400,20230726,11.54,64100,-59.28,20230209,23400,11.54,20230726,64100,-59.28,20230209,23400,11.54,20230726,2.11,N,408900,100,5 억,,42463,N,N,0,N,00,N
20230821,161144,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26350,-250,5,-0.94,312516000,11818,59.24,26550,26800,26150,34550,18650,26600,26445.29,0.79,0,92,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1413,75.29,5.44,12,0.22,350.00,4847.00,64100,20230209,-58.89,23400,20230726,12.61,64100,-58.89,20230209,23400,12.61,20230726,64100,-58.89,20230209,23400,12.61,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,151151,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26350,-250,5,-0.94,301137200,11386,57.07,26550,26800,26150,34550,18650,26600,26447.84,0.79,0,147,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1413,75.29,5.44,12,0.21,350.00,4847.00,64100,20230209,-58.89,23400,20230726,12.61,64100,-58.89,20230209,23400,12.61,20230726,64100,-58.89,20230209,23400,12.61,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,141145,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26400,-200,5,-0.75,161061350,6096,30.56,26550,26750,26150,34550,18650,26600,26420.41,0.79,0,536,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1415,75.43,5.45,12,0.11,350.00,4847.00,64100,20230209,-58.81,23400,20230726,12.82,64100,-58.81,20230209,23400,12.82,20230726,64100,-58.81,20230209,23400,12.82,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,131200,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26550,-50,5,-0.19,143898400,5447,27.30,26550,26750,26150,34550,18650,26600,26417.45,0.79,0,538,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1423,75.86,5.48,12,0.10,350.00,4847.00,64100,20230209,-58.58,23400,20230726,13.46,64100,-58.58,20230209,23400,13.46,20230726,64100,-58.58,20230209,23400,13.46,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,121155,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26500,-100,5,-0.38,129769400,4915,24.64,26550,26750,26150,34550,18650,26600,26402.16,0.79,0,552,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1421,75.71,5.47,12,0.09,350.00,4847.00,64100,20230209,-58.66,23400,20230726,13.25,64100,-58.66,20230209,23400,13.25,20230726,64100,-58.66,20230209,23400,13.25,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,111144,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26350,-250,5,-0.94,117749100,4460,22.36,26550,26750,26150,34550,18650,26600,26400.52,0.79,0,561,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1413,75.29,5.44,12,0.08,350.00,4847.00,64100,20230209,-58.89,23400,20230726,12.61,64100,-58.89,20230209,23400,12.61,20230726,64100,-58.89,20230209,23400,12.61,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,101143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26500,-100,5,-0.38,105248300,3987,19.98,26550,26750,26150,34550,18650,26600,26397.16,0.79,0,675,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1421,75.71,5.47,12,0.07,350.00,4847.00,64100,20230209,-58.66,23400,20230726,13.25,64100,-58.66,20230209,23400,13.25,20230726,64100,-58.66,20230209,23400,13.25,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230821,091155,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26250,-350,5,-1.32,4748950,180,0.90,26550,26550,26200,34550,18650,26600,26364.76,0.79,0,-72,28133,27366,26733,25966,25333,27050,25650,5,7950,100,18620,50,1,5360550,1407,75.00,5.42,12,0.00,350.00,4847.00,64100,20230209,-59.05,23400,20230726,12.18,64100,-59.05,20230209,23400,12.18,20230726,64100,-59.05,20230209,23400,12.18,20230726,2.09,N,408900,100,5 억,,42399,N,N,0,N,00,N
20230818,161144,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26600,-550,5,-2.03,530373000,19907,103.00,27150,27500,26100,35250,19050,27150,26642.54,0.83,0,-11214,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1426,76.00,5.49,12,0.37,350.00,4847.00,64100,20230209,-58.50,23400,20230726,13.68,64100,-58.50,20230209,23400,13.68,20230726,64100,-58.50,20230209,23400,13.68,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,151134,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26350,-800,5,-2.95,523616150,19651,101.68,27150,27500,26100,35250,19050,27150,26645.78,0.83,0,-11213,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1413,75.29,5.44,12,0.37,350.00,4847.00,64100,20230209,-58.89,23400,20230726,12.61,64100,-58.89,20230209,23400,12.61,20230726,64100,-58.89,20230209,23400,12.61,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,141145,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26700,-450,5,-1.66,450527700,16877,87.32,27150,27500,26250,35250,19050,27150,26694.77,0.83,0,-8854,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1431,76.29,5.51,12,0.31,350.00,4847.00,64100,20230209,-58.35,23400,20230726,14.10,64100,-58.35,20230209,23400,14.10,20230726,64100,-58.35,20230209,23400,14.10,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,131136,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27300,150,2,0.55,406860850,15248,78.89,27150,27500,26250,35250,19050,27150,26682.90,0.83,0,-8202,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1463,78.00,5.63,12,0.28,350.00,4847.00,64100,20230209,-57.41,23400,20230726,16.67,64100,-57.41,20230209,23400,16.67,20230726,64100,-57.41,20230209,23400,16.67,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,121149,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26600,-550,5,-2.03,296203050,11117,57.52,27150,27500,26250,35250,19050,27150,26644.15,0.83,0,-6006,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1426,76.00,5.49,12,0.21,350.00,4847.00,64100,20230209,-58.50,23400,20230726,13.68,64100,-58.50,20230209,23400,13.68,20230726,64100,-58.50,20230209,23400,13.68,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,111139,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26600,-550,5,-2.03,257364300,9659,49.98,27150,27500,26250,35250,19050,27150,26645.03,0.83,0,-4874,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1426,76.00,5.49,12,0.18,350.00,4847.00,64100,20230209,-58.50,23400,20230726,13.68,64100,-58.50,20230209,23400,13.68,20230726,64100,-58.50,20230209,23400,13.68,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,101146,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26500,-650,5,-2.39,144885100,5440,28.15,27150,27500,26250,35250,19050,27150,26633.29,0.83,0,-2165,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1421,75.71,5.47,12,0.10,350.00,4847.00,64100,20230209,-58.66,23400,20230726,13.25,64100,-58.66,20230209,23400,13.25,20230726,64100,-58.66,20230209,23400,13.25,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230818,091151,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26600,-550,5,-2.03,49101300,1819,9.41,27150,27500,26400,35250,19050,27150,26993.57,0.83,0,-513,28683,27916,26733,25966,24783,28300,26350,5,8100,100,19000,50,1,5360550,1426,76.00,5.49,12,0.03,350.00,4847.00,64100,20230209,-58.50,23400,20230726,13.68,64100,-58.50,20230209,23400,13.68,20230726,64100,-58.50,20230209,23400,13.68,20230726,1.99,N,408900,100,5 억,,44370,N,N,2,N,00,N
20230817,161146,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27150,250,2,0.93,511221400,19324,42.06,26250,27500,25550,34950,18850,26900,26455.22,0.84,0,-1742,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1455,77.57,5.60,12,0.36,350.00,4847.00,64100,20230209,-57.64,23400,20230726,16.03,64100,-57.64,20230209,23400,16.03,20230726,64100,-57.64,20230209,23400,16.03,20230726,2.01,N,408900,100,5 억,,44932,N,N,2,N,00,N
20230817,151152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27050,150,2,0.56,503854650,19052,41.47,26250,27500,25550,34950,18850,26900,26446.29,0.84,0,-1699,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1450,77.29,5.58,12,0.36,350.00,4847.00,64100,20230209,-57.80,23400,20230726,15.60,64100,-57.80,20230209,23400,15.60,20230726,64100,-57.80,20230209,23400,15.60,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,141142,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27300,400,2,1.49,453699550,17213,37.47,26250,27500,25550,34950,18850,26900,26357.96,0.84,0,-1772,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1463,78.00,5.63,12,0.32,350.00,4847.00,64100,20230209,-57.41,23400,20230726,16.67,64100,-57.41,20230209,23400,16.67,20230726,64100,-57.41,20230209,23400,16.67,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,131138,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26800,-100,5,-0.37,368084000,14073,30.63,26250,26850,25550,34950,18850,26900,26155.33,0.84,0,-1448,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1437,76.57,5.53,12,0.26,350.00,4847.00,64100,20230209,-58.19,23400,20230726,14.53,64100,-58.19,20230209,23400,14.53,20230726,64100,-58.19,20230209,23400,14.53,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,121141,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26150,-750,5,-2.79,294919800,11314,24.63,26250,26700,25550,34950,18850,26900,26066.80,0.84,0,-1302,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1402,74.71,5.40,12,0.21,350.00,4847.00,64100,20230209,-59.20,23400,20230726,11.75,64100,-59.20,20230209,23400,11.75,20230726,64100,-59.20,20230209,23400,11.75,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,111143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26200,-700,5,-2.60,246696650,9476,20.63,26250,26700,25550,34950,18850,26900,26033.84,0.84,0,-2265,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1404,74.86,5.41,12,0.18,350.00,4847.00,64100,20230209,-59.13,23400,20230726,11.97,64100,-59.13,20230209,23400,11.97,20230726,64100,-59.13,20230209,23400,11.97,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,101137,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26550,-350,5,-1.30,147323800,5652,12.30,26250,26700,25950,34950,18850,26900,26065.78,0.84,0,242,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1423,75.86,5.48,12,0.11,350.00,4847.00,64100,20230209,-58.58,23400,20230726,13.46,64100,-58.58,20230209,23400,13.46,20230726,64100,-58.58,20230209,23400,13.46,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230817,091136,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26150,-750,5,-2.79,16036800,612,1.33,26250,26700,26050,34950,18850,26900,26203.92,0.84,0,-22,29366,28132,27466,26232,25566,27800,25900,5,8050,100,18830,50,1,5360550,1402,74.71,5.40,12,0.01,350.00,4847.00,64100,20230209,-59.20,23400,20230726,11.75,64100,-59.20,20230209,23400,11.75,20230726,64100,-59.20,20230209,23400,11.75,20230726,2.01,N,408900,100,5 억,,44932,N,N,4,N,00,N
20230816,161141,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26900,-1750,5,-6.11,1229820900,45363,356.49,28700,28700,26800,37200,20100,28650,27110.68,0.97,0,-5980,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1442,76.86,5.55,12,0.85,350.00,4847.00,64100,20230209,-58.03,23400,20230726,14.96,64100,-58.03,20230209,23400,14.96,20230726,64100,-58.03,20230209,23400,14.96,20230726,1.99,N,408900,100,5 억,,51792,N,N,4,N,00,N
20230816,151143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27000,-1650,5,-5.76,1172914300,43248,339.87,28700,28700,26800,37200,20100,28650,27120.62,0.97,0,-5899,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1447,77.14,5.57,12,0.81,350.00,4847.00,64100,20230209,-57.88,23400,20230726,15.38,64100,-57.88,20230209,23400,15.38,20230726,64100,-57.88,20230209,23400,15.38,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,141140,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27000,-1650,5,-5.76,974464350,35895,282.08,28700,28700,26800,37200,20100,28650,27147.59,0.97,0,-6503,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1447,77.14,5.57,12,0.67,350.00,4847.00,64100,20230209,-57.88,23400,20230726,15.38,64100,-57.88,20230209,23400,15.38,20230726,64100,-57.88,20230209,23400,15.38,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,131138,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26950,-1700,5,-5.93,767448650,28233,221.87,28700,28700,26800,37200,20100,28650,27182.63,0.97,0,-5775,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1445,77.00,5.56,12,0.53,350.00,4847.00,64100,20230209,-57.96,23400,20230726,15.17,64100,-57.96,20230209,23400,15.17,20230726,64100,-57.96,20230209,23400,15.17,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,121156,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27000,-1650,5,-5.76,665253500,24442,192.08,28700,28700,26800,37200,20100,28650,27217.58,0.97,0,-7046,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1447,77.14,5.57,12,0.46,350.00,4847.00,64100,20230209,-57.88,23400,20230726,15.38,64100,-57.88,20230209,23400,15.38,20230726,64100,-57.88,20230209,23400,15.38,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,111152,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26950,-1700,5,-5.93,540744650,19820,155.76,28700,28700,26800,37200,20100,28650,27282.71,0.97,0,-9167,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1445,77.00,5.56,12,0.37,350.00,4847.00,64100,20230209,-57.96,23400,20230726,15.17,64100,-57.96,20230209,23400,15.17,20230726,64100,-57.96,20230209,23400,15.17,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,101143,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,26900,-1750,5,-6.11,369870700,13481,105.94,28700,28700,26900,37200,20100,28650,27436.35,0.97,0,-8232,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1442,76.86,5.55,12,0.25,350.00,4847.00,64100,20230209,-58.03,23400,20230726,14.96,64100,-58.03,20230209,23400,14.96,20230726,64100,-58.03,20230209,23400,14.96,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230816,091136,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28000,-650,5,-2.27,24251950,859,6.75,28700,28700,28000,37200,20100,28650,28232.28,0.97,0,143,29383,29016,28483,28116,27583,29200,28300,5,8550,100,20050,50,1,5360550,1501,80.00,5.78,12,0.02,350.00,4847.00,64100,20230209,-56.32,23400,20230726,19.66,64100,-56.32,20230209,23400,19.66,20230726,64100,-56.32,20230209,23400,19.66,20230726,1.99,N,408900,100,5 억,,51792,N,N,2,N,00,N
20230814,161126,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28650,250,2,0.88,360195650,12668,41.71,28100,28850,27950,36900,19900,28400,28433.51,1.00,0,-2200,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1536,81.86,5.91,12,0.24,350.00,4847.00,64100,20230209,-55.30,23400,20230726,22.44,64100,-55.30,20230209,23400,22.44,20230726,64100,-55.30,20230209,23400,22.44,20230726,1.98,N,408900,100,5 억,,53796,N,N,2,N,00,N
20230814,151124,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28350,-50,5,-0.18,341776600,12022,39.58,28100,28850,27950,36900,19900,28400,28429.26,1.00,0,-2347,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1520,81.00,5.85,12,0.22,350.00,4847.00,64100,20230209,-55.77,23400,20230726,21.15,64100,-55.77,20230209,23400,21.15,20230726,64100,-55.77,20230209,23400,21.15,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,141127,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28150,-250,5,-0.88,234726200,8264,27.21,28100,28850,27950,36900,19900,28400,28403.46,1.00,0,-1599,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1509,80.43,5.81,12,0.15,350.00,4847.00,64100,20230209,-56.08,23400,20230726,20.30,64100,-56.08,20230209,23400,20.30,20230726,64100,-56.08,20230209,23400,20.30,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,131113,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28400,0,3,0.00,163844100,5776,19.02,28100,28850,27950,36900,19900,28400,28366.36,1.00,0,-1232,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1522,81.14,5.86,12,0.11,350.00,4847.00,64100,20230209,-55.69,23400,20230726,21.37,64100,-55.69,20230209,23400,21.37,20230726,64100,-55.69,20230209,23400,21.37,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,121123,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28250,-150,5,-0.53,145695350,5135,16.91,28100,28850,27950,36900,19900,28400,28373.00,1.00,0,-879,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1514,80.71,5.83,12,0.10,350.00,4847.00,64100,20230209,-55.93,23400,20230726,20.73,64100,-55.93,20230209,23400,20.73,20230726,64100,-55.93,20230209,23400,20.73,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,111115,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28150,-250,5,-0.88,118741550,4179,13.76,28100,28850,27950,36900,19900,28400,28413.87,1.00,0,-805,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1509,80.43,5.81,12,0.08,350.00,4847.00,64100,20230209,-56.08,23400,20230726,20.30,64100,-56.08,20230209,23400,20.30,20230726,64100,-56.08,20230209,23400,20.30,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,101119,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28550,150,2,0.53,103694200,3649,12.01,28100,28850,27950,36900,19900,28400,28417.16,1.00,0,-711,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1530,81.57,5.89,12,0.07,350.00,4847.00,64100,20230209,-55.46,23400,20230726,22.01,64100,-55.46,20230209,23400,22.01,20230726,64100,-55.46,20230209,23400,22.01,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230814,091115,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28500,100,2,0.35,24181050,861,2.83,28100,28500,27950,36900,19900,28400,28084.84,1.00,0,-165,29266,28832,28166,27732,27066,29050,27950,5,8500,100,19880,50,1,5360550,1528,81.43,5.88,12,0.02,350.00,4847.00,64100,20230209,-55.54,23400,20230726,21.79,64100,-55.54,20230209,23400,21.79,20230726,64100,-55.54,20230209,23400,21.79,20230726,1.98,N,408900,100,5 억,,53796,N,N,0,N,00,N
20230811,161116,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28400,600,2,2.16,846686600,30237,134.97,27800,28600,27500,36100,19500,27800,28001.67,0.85,0,8088,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1522,81.14,5.86,12,0.56,350.00,4847.00,64100,20230209,-55.69,23400,20230726,21.37,64100,-55.69,20230209,23400,21.37,20230726,64100,-55.69,20230209,23400,21.37,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,151109,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28250,450,2,1.62,789885300,28231,126.01,27800,28600,27500,36100,19500,27800,27979.36,0.85,0,6360,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1514,80.71,5.83,12,0.53,350.00,4847.00,64100,20230209,-55.93,23400,20230726,20.73,64100,-55.93,20230209,23400,20.73,20230726,64100,-55.93,20230209,23400,20.73,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,141107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27900,100,2,0.36,624235350,22383,99.91,27800,28400,27500,36100,19500,27800,27888.82,0.85,0,4649,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1496,79.71,5.76,12,0.42,350.00,4847.00,64100,20230209,-56.47,23400,20230726,19.23,64100,-56.47,20230209,23400,19.23,20230726,64100,-56.47,20230209,23400,19.23,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,131107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28000,200,2,0.72,541953000,19447,86.81,27800,28400,27500,36100,19500,27800,27868.21,0.85,0,3212,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1501,80.00,5.78,12,0.36,350.00,4847.00,64100,20230209,-56.32,23400,20230726,19.66,64100,-56.32,20230209,23400,19.66,20230726,64100,-56.32,20230209,23400,19.66,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,121057,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27850,50,2,0.18,423042900,15202,67.86,27800,28400,27500,36100,19500,27800,27828.11,0.85,0,1877,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1493,79.57,5.75,12,0.28,350.00,4847.00,64100,20230209,-56.55,23400,20230726,19.02,64100,-56.55,20230209,23400,19.02,20230726,64100,-56.55,20230209,23400,19.02,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,111058,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27600,-200,5,-0.72,276640750,9936,44.35,27800,28400,27500,36100,19500,27800,27842.27,0.85,0,-504,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1480,78.86,5.69,12,0.19,350.00,4847.00,64100,20230209,-56.94,23400,20230726,17.95,64100,-56.94,20230209,23400,17.95,20230726,64100,-56.94,20230209,23400,17.95,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,101051,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27650,-150,5,-0.54,174599300,6242,27.86,27800,28400,27600,36100,19500,27800,27971.69,0.85,0,-226,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1482,79.00,5.70,12,0.12,350.00,4847.00,64100,20230209,-56.86,23400,20230726,18.16,64100,-56.86,20230209,23400,18.16,20230726,64100,-56.86,20230209,23400,18.16,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230811,091106,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28250,450,2,1.62,33266100,1185,5.29,27800,28250,27800,36100,19500,27800,28072.66,0.85,0,456,28733,28266,27733,27266,26733,28500,27500,5,8300,100,19460,50,1,5360550,1514,80.71,5.83,12,0.02,350.00,4847.00,64100,20230209,-55.93,23400,20230726,20.73,64100,-55.93,20230209,23400,20.73,20230726,64100,-55.93,20230209,23400,20.73,20230726,1.92,N,408900,100,5 억,,45708,N,N,5,N,00,N
20230810,161054,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27800,100,2,0.36,608583400,22040,45.75,27200,28200,27200,36000,19400,27700,27612.29,0.70,0,8018,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1490,79.43,5.74,12,0.41,350.00,4847.00,64100,20230209,-56.63,23400,20230726,18.80,64100,-56.63,20230209,23400,18.80,20230726,64100,-56.63,20230209,23400,18.80,20230726,1.80,N,408900,100,5 억,,37690,N,N,5,N,00,N
20230810,151050,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27750,50,2,0.18,578591300,20961,43.51,27200,28200,27200,36000,19400,27700,27602.87,0.70,0,7583,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1488,79.29,5.73,12,0.39,350.00,4847.00,64100,20230209,-56.71,23400,20230726,18.59,64100,-56.71,20230209,23400,18.59,20230726,64100,-56.71,20230209,23400,18.59,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,141051,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27400,-300,5,-1.08,321173300,11630,24.14,27200,28200,27200,36000,19400,27700,27615.37,0.70,0,-238,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1469,78.29,5.65,12,0.22,350.00,4847.00,64100,20230209,-57.25,23400,20230726,17.09,64100,-57.25,20230209,23400,17.09,20230726,64100,-57.25,20230209,23400,17.09,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,131041,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27400,-300,5,-1.08,282569550,10221,21.22,27200,28200,27200,36000,19400,27700,27645.56,0.70,0,-623,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1469,78.29,5.65,12,0.19,350.00,4847.00,64100,20230209,-57.25,23400,20230726,17.09,64100,-57.25,20230209,23400,17.09,20230726,64100,-57.25,20230209,23400,17.09,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,121102,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27350,-350,5,-1.26,258585700,9348,19.40,27200,28200,27200,36000,19400,27700,27661.82,0.70,0,-973,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1466,78.14,5.64,12,0.17,350.00,4847.00,64100,20230209,-57.33,23400,20230726,16.88,64100,-57.33,20230209,23400,16.88,20230726,64100,-57.33,20230209,23400,16.88,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,111103,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27500,-200,5,-0.72,219423450,7920,16.44,27200,28200,27200,36000,19400,27700,27705.03,0.70,0,-1164,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1474,78.57,5.67,12,0.15,350.00,4847.00,64100,20230209,-57.10,23400,20230726,17.52,64100,-57.10,20230209,23400,17.52,20230726,64100,-57.10,20230209,23400,17.52,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,101057,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28100,400,2,1.44,111275000,4007,8.32,27200,28200,27200,36000,19400,27700,27771.54,0.70,0,427,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1506,80.29,5.80,12,0.07,350.00,4847.00,64100,20230209,-56.16,23400,20230726,20.09,64100,-56.16,20230209,23400,20.09,20230726,64100,-56.16,20230209,23400,20.09,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230810,091107,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27300,-400,5,-1.44,17811900,652,1.35,27200,27650,27200,36000,19400,27700,27267.07,0.70,0,145,29800,28750,27950,26900,26100,28350,26500,5,8300,100,19390,50,1,5360550,1463,78.00,5.63,12,0.01,350.00,4847.00,64100,20230209,-57.41,23400,20230726,16.67,64100,-57.41,20230209,23400,16.67,20230726,64100,-57.41,20230209,23400,16.67,20230726,1.80,N,408900,100,5 억,,37690,N,N,3,N,00,N
20230809,161052,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27700,-800,5,-2.81,1339583050,48067,98.27,28500,29000,27150,37050,19950,28500,27869.17,0.46,0,12419,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1485,79.14,5.71,12,0.90,350.00,4847.00,64100,20230209,-56.79,23400,20230726,18.38,64100,-56.79,20230209,23400,18.38,20230726,64100,-56.79,20230209,23400,18.38,20230726,1.80,N,408900,100,5 억,,24838,N,N,3,N,00,N
20230809,151039,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28000,-500,5,-1.75,1176817950,42215,86.30,28500,29000,27150,37050,19950,28500,27876.77,0.46,0,8953,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1501,80.00,5.78,12,0.79,350.00,4847.00,64100,20230209,-56.32,23400,20230726,19.66,64100,-56.32,20230209,23400,19.66,20230726,64100,-56.32,20230209,23400,19.66,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,141037,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27950,-550,5,-1.93,638568000,23276,47.59,28500,28500,27150,37050,19950,28500,27434.61,0.46,0,2613,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1498,79.86,5.77,12,0.43,350.00,4847.00,64100,20230209,-56.40,23400,20230726,19.44,64100,-56.40,20230209,23400,19.44,20230726,64100,-56.40,20230209,23400,19.44,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,131100,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27450,-1050,5,-3.68,520323200,18994,38.83,28500,28500,27150,37050,19950,28500,27394.08,0.46,0,745,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1471,78.43,5.66,12,0.35,350.00,4847.00,64100,20230209,-57.18,23400,20230726,17.31,64100,-57.18,20230209,23400,17.31,20230726,64100,-57.18,20230209,23400,17.31,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,121059,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27700,-800,5,-2.81,440381400,16089,32.89,28500,28500,27150,37050,19950,28500,27371.58,0.46,0,-271,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1485,79.14,5.71,12,0.30,350.00,4847.00,64100,20230209,-56.79,23400,20230726,18.38,64100,-56.79,20230209,23400,18.38,20230726,64100,-56.79,20230209,23400,18.38,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,111050,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27200,-1300,5,-4.56,339711550,12423,25.40,28500,28500,27150,37050,19950,28500,27345.37,0.46,0,-960,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1458,77.71,5.61,12,0.23,350.00,4847.00,64100,20230209,-57.57,23400,20230726,16.24,64100,-57.57,20230209,23400,16.24,20230726,64100,-57.57,20230209,23400,16.24,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,101038,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27200,-1300,5,-4.56,191892650,7000,14.31,28500,28500,27150,37050,19950,28500,27413.24,0.46,0,-989,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1458,77.71,5.61,12,0.13,350.00,4847.00,64100,20230209,-57.57,23400,20230726,16.24,64100,-57.57,20230209,23400,16.24,20230726,64100,-57.57,20230209,23400,16.24,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230809,091044,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28150,-350,5,-1.23,4124250,146,0.30,28500,28500,28050,37050,19950,28500,28248.29,0.46,0,-36,31366,29932,28566,27132,25766,29250,26450,5,8550,100,19950,50,1,5360550,1509,80.43,5.81,12,0.00,350.00,4847.00,64100,20230209,-56.08,23400,20230726,20.30,64100,-56.08,20230209,23400,20.30,20230726,64100,-56.08,20230209,23400,20.30,20230726,1.80,N,408900,100,5 억,,24838,N,N,8,N,00,N
20230808,161104,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28500,-1100,5,-3.72,1385454900,48850,53.44,29550,30000,27200,38450,20750,29600,28361.41,0.60,0,-7507,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1528,81.43,5.88,12,0.91,350.00,4847.00,64100,20230209,-55.54,23400,20230726,21.79,64100,-55.54,20230209,23400,21.79,20230726,64100,-55.54,20230209,23400,21.79,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,151049,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27700,-1900,5,-6.42,1354214800,47738,52.23,29550,30000,27200,38450,20750,29600,28367.65,0.60,0,-7619,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1485,79.14,5.71,12,0.89,350.00,4847.00,64100,20230209,-56.79,23400,20230726,18.38,64100,-56.79,20230209,23400,18.38,20230726,64100,-56.79,20230209,23400,18.38,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,141045,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,27450,-2150,5,-7.26,1091945950,38308,41.91,29550,30000,27450,38450,20750,29600,28504.38,0.60,0,-8795,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1471,78.43,5.66,12,0.71,350.00,4847.00,64100,20230209,-57.18,23400,20230726,17.31,64100,-57.18,20230209,23400,17.31,20230726,64100,-57.18,20230209,23400,17.31,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,131035,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28000,-1600,5,-5.41,823756800,28628,31.32,29550,30000,28000,38450,20750,29600,28774.51,0.60,0,-8314,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1501,80.00,5.78,12,0.53,350.00,4847.00,64100,20230209,-56.32,23400,20230726,19.66,64100,-56.32,20230209,23400,19.66,20230726,64100,-56.32,20230209,23400,19.66,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,121042,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28150,-1450,5,-4.90,723655350,25063,27.42,29550,30000,28100,38450,20750,29600,28873.45,0.60,0,-8416,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1509,80.43,5.81,12,0.47,350.00,4847.00,64100,20230209,-56.08,23400,20230726,20.30,64100,-56.08,20230209,23400,20.30,20230726,64100,-56.08,20230209,23400,20.30,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,111030,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28250,-1350,5,-4.56,602103450,20752,22.70,29550,30000,28200,38450,20750,29600,29014.24,0.60,0,-8243,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1514,80.71,5.83,12,0.39,350.00,4847.00,64100,20230209,-55.93,23400,20230726,20.73,64100,-55.93,20230209,23400,20.73,20230726,64100,-55.93,20230209,23400,20.73,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,101045,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,28800,-800,5,-2.70,394317200,13466,14.73,29550,30000,28800,38450,20750,29600,29282.43,0.60,0,-5537,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1544,82.29,5.94,12,0.25,350.00,4847.00,64100,20230209,-55.07,23400,20230726,23.08,64100,-55.07,20230209,23400,23.08,20230726,64100,-55.07,20230209,23400,23.08,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230808,091050,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30000,400,2,1.35,57426250,1934,2.12,29550,30000,29450,38450,20750,29600,29692.99,0.60,0,-1176,31733,30666,29983,28916,28233,30325,28575,5,8850,100,20720,50,1,5360550,1608,85.71,6.19,12,0.04,350.00,4847.00,64100,20230209,-53.20,23400,20230726,28.21,64100,-53.20,20230209,23400,28.21,20230726,64100,-53.20,20230209,23400,28.21,20230726,1.91,N,408900,100,5 억,,32343,N,N,8,N,00,N
20230807,161040,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29600,-1700,5,-5.43,1110028150,37223,82.96,30250,31050,29300,40650,21950,31300,29821.27,0.64,0,-1948,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1587,84.57,6.11,12,0.69,350.00,4847.00,64100,20230209,-53.82,23400,20230726,26.50,64100,-53.82,20230209,23400,26.50,20230726,64100,-53.82,20230209,23400,26.50,20230726,1.91,N,408900,100,5 억,,34276,N,N,8,N,00,N
20230807,151039,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29750,-1550,5,-4.95,1082252900,36285,80.87,30250,31050,29300,40650,21950,31300,29826.45,0.64,0,-1716,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1595,85.00,6.14,12,0.68,350.00,4847.00,64100,20230209,-53.59,23400,20230726,27.14,64100,-53.59,20230209,23400,27.14,20230726,64100,-53.59,20230209,23400,27.14,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,141046,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29650,-1650,5,-5.27,977719150,32746,72.98,30250,31050,29300,40650,21950,31300,29857.67,0.64,0,-1658,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1589,84.71,6.12,12,0.61,350.00,4847.00,64100,20230209,-53.74,23400,20230726,26.71,64100,-53.74,20230209,23400,26.71,20230726,64100,-53.74,20230209,23400,26.71,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,131033,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29500,-1800,5,-5.75,919245900,30770,68.58,30250,31050,29300,40650,21950,31300,29874.74,0.64,0,-1740,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1581,84.29,6.09,12,0.57,350.00,4847.00,64100,20230209,-53.98,23400,20230726,26.07,64100,-53.98,20230209,23400,26.07,20230726,64100,-53.98,20230209,23400,26.07,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,121034,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29600,-1700,5,-5.43,810896300,27094,60.39,30250,31050,29550,40650,21950,31300,29929.00,0.64,0,-530,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1587,84.57,6.11,12,0.51,350.00,4847.00,64100,20230209,-53.82,23400,20230726,26.50,64100,-53.82,20230209,23400,26.50,20230726,64100,-53.82,20230209,23400,26.50,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,111024,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29700,-1600,5,-5.11,719729000,24019,53.53,30250,31050,29550,40650,21950,31300,29964.99,0.64,0,-574,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1592,84.86,6.13,12,0.45,350.00,4847.00,64100,20230209,-53.67,23400,20230726,26.92,64100,-53.67,20230209,23400,26.92,20230726,64100,-53.67,20230209,23400,26.92,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,101037,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29850,-1450,5,-4.63,548138600,18241,40.65,30250,31050,29550,40650,21950,31300,30049.81,0.64,0,-666,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1600,85.29,6.16,12,0.34,350.00,4847.00,64100,20230209,-53.43,23400,20230726,27.56,64100,-53.43,20230209,23400,27.56,20230726,64100,-53.43,20230209,23400,27.56,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230807,091034,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30300,-1000,5,-3.19,317267000,10564,23.54,30250,31050,29550,40650,21950,31300,30032.85,0.64,0,-799,33066,32182,30666,29782,28266,32625,30225,5,9350,100,21910,50,1,5360550,1624,86.57,6.25,12,0.20,350.00,4847.00,64100,20230209,-52.73,23400,20230726,29.49,64100,-52.73,20230209,23400,29.49,20230726,64100,-52.73,20230209,23400,29.49,20230726,1.91,N,408900,100,5 억,,34276,N,N,141,N,00,N
20230804,161028,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31300,2100,2,7.19,1382975050,44842,327.72,29200,31550,29150,37950,20450,29200,30840.06,0.33,0,12675,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1678,89.43,6.46,12,0.84,350.00,4847.00,64100,20230209,-51.17,23400,20230726,33.76,64100,-51.17,20230209,23400,33.76,20230726,64100,-51.17,20230209,23400,33.76,20230726,1.96,N,408900,100,5 억,,17898,N,N,141,N,00,N
20230804,151027,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,31350,2150,2,7.36,1309963200,42494,310.56,29200,31550,29150,37950,20450,29200,30827.02,0.33,0,11320,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1681,89.57,6.47,12,0.79,350.00,4847.00,64100,20230209,-51.09,23400,20230726,33.97,64100,-51.09,20230209,23400,33.97,20230726,64100,-51.09,20230209,23400,33.97,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,141041,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30850,1650,2,5.65,850515550,27793,203.12,29200,31150,29150,37950,20450,29200,30601.79,0.33,0,6727,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1654,88.14,6.36,12,0.52,350.00,4847.00,64100,20230209,-51.87,23400,20230726,31.84,64100,-51.87,20230209,23400,31.84,20230726,64100,-51.87,20230209,23400,31.84,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,131024,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30400,1200,2,4.11,783765750,25607,187.14,29200,31150,29150,37950,20450,29200,30607.48,0.33,0,5156,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1630,86.86,6.27,12,0.48,350.00,4847.00,64100,20230209,-52.57,23400,20230726,29.91,64100,-52.57,20230209,23400,29.91,20230726,64100,-52.57,20230209,23400,29.91,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,121018,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30450,1250,2,4.28,750558950,24511,179.13,29200,31150,29150,37950,20450,29200,30621.31,0.33,0,4854,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1632,87.00,6.28,12,0.46,350.00,4847.00,64100,20230209,-52.50,23400,20230726,30.13,64100,-52.50,20230209,23400,30.13,20230726,64100,-52.50,20230209,23400,30.13,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,111032,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30900,1700,2,5.82,656424300,21429,156.61,29200,31150,29150,37950,20450,29200,30632.52,0.33,0,4686,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1656,88.29,6.38,12,0.40,350.00,4847.00,64100,20230209,-51.79,23400,20230726,32.05,64100,-51.79,20230209,23400,32.05,20230726,64100,-51.79,20230209,23400,32.05,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,101012,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30750,1550,2,5.31,251108700,8297,60.64,29200,30850,29150,37950,20450,29200,30265.00,0.33,0,4971,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1648,87.86,6.34,12,0.15,350.00,4847.00,64100,20230209,-52.03,23400,20230726,31.41,64100,-52.03,20230209,23400,31.41,20230726,64100,-52.03,20230209,23400,31.41,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230804,091013,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29600,400,2,1.37,33856100,1149,8.40,29200,29600,29150,37950,20450,29200,29465.71,0.33,0,458,30600,29900,29550,28850,28500,29725,28675,5,8750,100,20440,50,1,5360550,1587,84.57,6.11,12,0.02,350.00,4847.00,64100,20230209,-53.82,23400,20230726,26.50,64100,-53.82,20230209,23400,26.50,20230726,64100,-53.82,20230209,23400,26.50,20230726,1.96,N,408900,100,5 억,,17898,N,N,7,N,00,N
20230803,161018,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29200,-1350,5,-4.42,397270450,13491,34.26,30250,30250,29200,39700,21400,30550,29449.76,0.39,0,-2945,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1565,83.43,6.02,12,0.25,350.00,4847.00,64100,20230209,-54.45,23400,20230726,24.79,64100,-54.45,20230209,23400,24.79,20230726,64100,-54.45,20230209,23400,24.79,20230726,2.01,N,408900,100,5 억,,20846,N,N,7,N,00,N
20230803,151023,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29300,-1250,5,-4.09,360345200,12228,31.05,30250,30250,29200,39700,21400,30550,29468.86,0.39,0,-2778,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1571,83.71,6.04,12,0.23,350.00,4847.00,64100,20230209,-54.29,23400,20230726,25.21,64100,-54.29,20230209,23400,25.21,20230726,64100,-54.29,20230209,23400,25.21,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,141016,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29300,-1250,5,-4.09,294784850,9988,25.36,30250,30250,29200,39700,21400,30550,29513.90,0.39,0,-1919,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1571,83.71,6.04,12,0.19,350.00,4847.00,64100,20230209,-54.29,23400,20230726,25.21,64100,-54.29,20230209,23400,25.21,20230726,64100,-54.29,20230209,23400,25.21,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,131018,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29350,-1200,5,-3.93,272889200,9242,23.47,30250,30250,29200,39700,21400,30550,29527.07,0.39,0,-1740,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1573,83.86,6.06,12,0.17,350.00,4847.00,64100,20230209,-54.21,23400,20230726,25.43,64100,-54.21,20230209,23400,25.43,20230726,64100,-54.21,20230209,23400,25.43,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,121024,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29500,-1050,5,-3.44,255068550,8636,21.93,30250,30250,29200,39700,21400,30550,29535.50,0.39,0,-1521,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1581,84.29,6.09,12,0.16,350.00,4847.00,64100,20230209,-53.98,23400,20230726,26.07,64100,-53.98,20230209,23400,26.07,20230726,64100,-53.98,20230209,23400,26.07,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,111011,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29550,-1000,5,-3.27,124864800,4194,10.65,30250,30250,29550,39700,21400,30550,29772.25,0.39,0,-1814,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1584,84.43,6.10,12,0.08,350.00,4847.00,64100,20230209,-53.90,23400,20230726,26.28,64100,-53.90,20230209,23400,26.28,20230726,64100,-53.90,20230209,23400,26.28,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,101008,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29700,-850,5,-2.78,60826750,2037,5.17,30250,30250,29600,39700,21400,30550,29860.95,0.39,0,-475,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1592,84.86,6.13,12,0.04,350.00,4847.00,64100,20230209,-53.67,23400,20230726,26.92,64100,-53.67,20230209,23400,26.92,20230726,64100,-53.67,20230209,23400,26.92,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230803,091010,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29800,-750,5,-2.45,19351500,648,1.65,30250,30250,29650,39700,21400,30550,29863.43,0.39,0,-24,32450,31500,30250,29300,28050,31975,29775,5,9150,100,21380,50,1,5360550,1597,85.14,6.15,12,0.01,350.00,4847.00,64100,20230209,-53.51,23400,20230726,27.35,64100,-53.51,20230209,23400,27.35,20230726,64100,-53.51,20230209,23400,27.35,20230726,2.01,N,408900,100,5 억,,20846,N,N,4,N,00,N
20230802,161018,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30550,1050,2,3.56,1197264200,39252,181.65,29500,31200,29000,38350,20650,29500,30501.99,0.28,0,6903,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1638,87.29,6.30,12,0.73,350.00,4847.00,64100,20230209,-52.34,23400,20230726,30.56,64100,-52.34,20230209,23400,30.56,20230726,64100,-52.34,20230209,23400,30.56,20230726,1.94,N,408900,100,5 억,,14839,N,N,4,N,00,N
20230802,151031,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30300,800,2,2.71,1152082500,37768,174.78,29500,31200,29000,38350,20650,29500,30504.20,0.28,0,6806,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1624,86.57,6.25,12,0.70,350.00,4847.00,64100,20230209,-52.73,23400,20230726,29.49,64100,-52.73,20230209,23400,29.49,20230726,64100,-52.73,20230209,23400,29.49,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,141017,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30500,1000,2,3.39,624904000,20643,95.53,29500,30950,29000,38350,20650,29500,30271.96,0.28,0,2946,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1635,87.14,6.29,12,0.39,350.00,4847.00,64100,20230209,-52.42,23400,20230726,30.34,64100,-52.42,20230209,23400,30.34,20230726,64100,-52.42,20230209,23400,30.34,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,131009,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30050,550,2,1.86,363210050,12020,55.62,29500,30750,29000,38350,20650,29500,30217.14,0.28,0,1871,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1611,85.86,6.20,12,0.22,350.00,4847.00,64100,20230209,-53.12,23400,20230726,28.42,64100,-53.12,20230209,23400,28.42,20230726,64100,-53.12,20230209,23400,28.42,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,121005,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30150,650,2,2.20,277072950,9153,42.36,29500,30750,29000,38350,20650,29500,30271.27,0.28,0,1384,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1616,86.14,6.22,12,0.17,350.00,4847.00,64100,20230209,-52.96,23400,20230726,28.85,64100,-52.96,20230209,23400,28.85,20230726,64100,-52.96,20230209,23400,28.85,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,111009,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30400,900,2,3.05,241421050,7974,36.90,29500,30750,29000,38350,20650,29500,30276.03,0.28,0,1501,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1630,86.86,6.27,12,0.15,350.00,4847.00,64100,20230209,-52.57,23400,20230726,29.91,64100,-52.57,20230209,23400,29.91,20230726,64100,-52.57,20230209,23400,29.91,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,101009,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,30350,850,2,2.88,103217000,3417,15.81,29500,30750,29000,38350,20650,29500,30206.91,0.28,0,-79,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1627,86.71,6.26,12,0.06,350.00,4847.00,64100,20230209,-52.65,23400,20230726,29.70,64100,-52.65,20230209,23400,29.70,20230726,64100,-52.65,20230209,23400,29.70,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230802,091009,00,50.00,KOSDAQ,,방송서비스,N,N,N,N,50,N,29500,0,3,0.00,9377700,320,1.48,29500,29500,29000,38350,20650,29500,29305.31,0.28,0,57,31300,30400,29700,28800,28100,30050,28450,5,8850,100,20650,50,1,5360550,1581,84.29,6.09,12,0.01,350.00,4847.00,64100,20230209,-53.98,23400,20230726,26.07,64100,-53.98,20230209,23400,26.07,20230726,64100,-53.98,20230209,23400,26.07,20230726,1.94,N,408900,100,5 억,,14839,N,N,3,N,00,N
20230801,161007,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29500,-1100,5,-3.59,635971150,21554,84.91,30600,30600,29000,39750,21450,30600,29505.95,0.24,0,1150,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1581,84.29,6.09,12,0.40,350.00,4847.00,64100,20230209,-53.98,23400,20230726,26.07,64100,-53.98,20230209,23400,26.07,20230726,64100,-53.98,20230209,23400,26.07,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,151002,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29300,-1300,5,-4.25,618151500,20949,82.53,30600,30600,29000,39750,21450,30600,29507.45,0.24,0,1070,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1571,83.71,6.04,12,0.39,350.00,4847.00,64100,20230209,-54.29,23400,20230726,25.21,64100,-54.29,20230209,23400,25.21,20230726,64100,-54.29,20230209,23400,25.21,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,141021,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29200,-1400,5,-4.58,528518800,17870,70.40,30600,30600,29150,39750,21450,30600,29575.76,0.24,0,1035,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1565,83.43,6.02,12,0.33,350.00,4847.00,64100,20230209,-54.45,23400,20230726,24.79,64100,-54.45,20230209,23400,24.79,20230726,64100,-54.45,20230209,23400,24.79,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,130958,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29300,-1300,5,-4.25,463992050,15666,61.71,30600,30600,29150,39750,21450,30600,29617.77,0.24,0,2472,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1571,83.71,6.04,12,0.29,350.00,4847.00,64100,20230209,-54.29,23400,20230726,25.21,64100,-54.29,20230209,23400,25.21,20230726,64100,-54.29,20230209,23400,25.21,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,120959,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29200,-1400,5,-4.58,408259550,13760,54.21,30600,30600,29200,39750,21450,30600,29670.03,0.24,0,2557,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1565,83.43,6.02,12,0.26,350.00,4847.00,64100,20230209,-54.45,23400,20230726,24.79,64100,-54.45,20230209,23400,24.79,20230726,64100,-54.45,20230209,23400,24.79,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,110954,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29550,-1050,5,-3.43,252737400,8460,33.33,30600,30600,29500,39750,21450,30600,29874.40,0.24,0,1025,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1584,84.43,6.10,12,0.16,350.00,4847.00,64100,20230209,-53.90,23400,20230726,26.28,64100,-53.90,20230209,23400,26.28,20230726,64100,-53.90,20230209,23400,26.28,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,101001,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,29650,-950,5,-3.10,190413750,6360,25.05,30600,30600,29600,39750,21450,30600,29939.27,0.24,0,1915,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1589,84.71,6.12,12,0.12,350.00,4847.00,64100,20230209,-53.74,23400,20230726,26.71,64100,-53.74,20230209,23400,26.71,20230726,64100,-53.74,20230209,23400,26.71,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N
20230801,090953,54,100.00,KOSDAQ,,방송서비스,N,N,N,N, ,N,30100,-500,5,-1.63,23466500,777,3.06,30600,30600,30100,39750,21450,30600,30201.42,0.24,0,393,32266,31432,30366,29532,28466,31850,29950,5,9150,100,21420,50,1,5360550,1614,86.00,6.21,12,0.01,350.00,4847.00,64100,20230209,-53.04,23400,20230726,28.63,64100,-53.04,20230209,23400,28.63,20230726,64100,-53.04,20230209,23400,28.63,20230726,1.75,N,408900,100,5 억,,12945,N,N,3,N,01,N